Historical Prices for WPC
Summary
50.28
52-Week Low (2023-10-06)
67.40
52-Week High (2024-01-12)
91.65
All-Time High (2019-10-22)
60.05
Current Price (2024-08-23)
Summary
WPC Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for WPC'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 WPC's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1998-01-22 | 21.66 | 21.66 | 20.74 | 21.29 | 194700 |
1998-01-23 | 21.48 | 21.48 | 20.56 | 21.17 | 155600 |
1998-01-26 | 21.42 | 21.42 | 20.56 | 20.74 | 119500 |
1998-01-27 | 20.50 | 20.56 | 20.01 | 20.56 | 175300 |
1998-01-28 | 20.56 | 21.54 | 20.13 | 21.54 | 159800 |
1998-01-29 | 21.42 | 21.90 | 21.17 | 21.66 | 72600 |
1998-01-30 | 21.66 | 21.66 | 21.05 | 21.29 | 57300 |
1998-02-02 | 21.48 | 21.48 | 20.44 | 21.29 | 74700 |
1998-02-03 | 21.29 | 21.29 | 20.56 | 20.93 | 94800 |
1998-02-04 | 20.62 | 21.23 | 20.44 | 20.80 | 76600 |
1998-02-05 | 20.99 | 21.48 | 20.80 | 21.23 | 77200 |
1998-02-06 | 21.48 | 21.48 | 20.93 | 20.93 | 61500 |
1998-02-09 | 20.68 | 21.17 | 20.56 | 20.56 | 72200 |
1998-02-10 | 20.80 | 21.17 | 20.80 | 21.05 | 77800 |
1998-02-11 | 21.05 | 21.17 | 20.62 | 20.86 | 65800 |
1998-02-12 | 20.99 | 21.05 | 20.80 | 20.99 | 26400 |
1998-02-13 | 21.05 | 21.17 | 20.86 | 20.99 | 51200 |
1998-02-17 | 21.05 | 21.17 | 20.74 | 21.11 | 82700 |
1998-02-18 | 21.23 | 21.23 | 20.68 | 21.05 | 64000 |
1998-02-19 | 21.11 | 21.29 | 20.80 | 21.11 | 47900 |
1998-02-20 | 20.93 | 21.17 | 20.80 | 21.11 | 38500 |
1998-02-23 | 20.86 | 21.11 | 20.80 | 21.05 | 46400 |
1998-02-24 | 20.99 | 21.05 | 20.74 | 21.05 | 71000 |
1998-02-25 | 21.05 | 21.11 | 20.80 | 20.80 | 37700 |
1998-02-26 | 20.99 | 21.05 | 20.80 | 21.05 | 33800 |
1998-02-27 | 21.05 | 21.11 | 20.86 | 21.05 | 27700 |
1998-03-02 | 20.99 | 21.11 | 20.86 | 21.11 | 53700 |
1998-03-03 | 21.05 | 21.11 | 20.80 | 20.80 | 43900 |
1998-03-04 | 21.05 | 21.05 | 20.74 | 20.80 | 43300 |
1998-03-05 | 20.74 | 20.99 | 20.56 | 20.80 | 71200 |
1998-03-06 | 20.93 | 20.93 | 20.56 | 20.74 | 37500 |
1998-03-09 | 20.38 | 20.68 | 20.38 | 20.50 | 80200 |
1998-03-10 | 20.50 | 20.56 | 20.31 | 20.44 | 79800 |
1998-03-11 | 20.38 | 20.99 | 20.31 | 20.68 | 41800 |
1998-03-12 | 20.93 | 20.93 | 20.62 | 20.62 | 46900 |
1998-03-13 | 20.74 | 20.74 | 20.56 | 20.62 | 53300 |
1998-03-16 | 20.62 | 20.62 | 20.38 | 20.44 | 47900 |
1998-03-17 | 20.31 | 20.44 | 20.13 | 20.19 | 64100 |
1998-03-18 | 20.07 | 20.25 | 20.07 | 20.07 | 60600 |
1998-03-19 | 20.07 | 20.25 | 19.95 | 20.07 | 76800 |
1998-03-20 | 20.25 | 20.62 | 20.25 | 20.44 | 102800 |
1998-03-23 | 20.62 | 20.62 | 20.31 | 20.31 | 77500 |
1998-03-24 | 20.38 | 20.44 | 20.01 | 20.07 | 92300 |
1998-03-25 | 20.01 | 20.25 | 20.01 | 20.13 | 56500 |
1998-03-26 | 20.19 | 20.38 | 20.13 | 20.38 | 72600 |
1998-03-27 | 19.89 | 20.25 | 19.89 | 20.19 | 45300 |
1998-03-30 | 20.07 | 20.19 | 19.70 | 19.82 | 47500 |
1998-03-31 | 20.07 | 20.13 | 19.70 | 19.70 | 45000 |
1998-04-01 | 19.95 | 20.44 | 19.95 | 20.38 | 81400 |
1998-04-02 | 20.31 | 20.44 | 20.19 | 20.44 | 53700 |
1998-04-03 | 20.50 | 20.56 | 20.38 | 20.50 | 61100 |
1998-04-06 | 20.62 | 20.74 | 20.19 | 20.31 | 56000 |
1998-04-07 | 20.19 | 20.50 | 20.19 | 20.31 | 44000 |
1998-04-08 | 20.44 | 20.56 | 20.19 | 20.38 | 23700 |
1998-04-09 | 20.38 | 20.50 | 20.19 | 20.38 | 27000 |
1998-04-13 | 20.13 | 20.31 | 20.07 | 20.07 | 24700 |
1998-04-14 | 20.19 | 20.19 | 19.82 | 20.01 | 35200 |
1998-04-15 | 19.82 | 20.13 | 19.82 | 20.13 | 32800 |
1998-04-16 | 19.89 | 20.25 | 19.76 | 19.95 | 41600 |
1998-04-17 | 19.82 | 20.56 | 19.76 | 20.25 | 67800 |
1998-04-20 | 20.25 | 20.62 | 20.25 | 20.44 | 58600 |
1998-04-21 | 20.31 | 20.38 | 20.07 | 20.31 | 40900 |
1998-04-22 | 20.25 | 20.31 | 19.82 | 20.31 | 22800 |
1998-04-23 | 20.31 | 20.50 | 20.19 | 20.44 | 68600 |
1998-04-24 | 20.50 | 20.68 | 20.38 | 20.56 | 64400 |
1998-04-27 | 20.31 | 20.56 | 20.07 | 20.50 | 38500 |
1998-04-28 | 20.56 | 20.80 | 20.19 | 20.50 | 72700 |
1998-04-29 | 20.56 | 21.17 | 20.56 | 21.11 | 63400 |
1998-04-30 | 21.35 | 21.78 | 21.29 | 21.72 | 73500 |
1998-05-01 | 21.54 | 21.72 | 21.35 | 21.60 | 43900 |
1998-05-04 | 21.72 | 21.72 | 21.05 | 21.29 | 41600 |
1998-05-05 | 21.05 | 21.60 | 20.93 | 21.35 | 58100 |
1998-05-06 | 21.42 | 21.42 | 21.05 | 21.11 | 44900 |
1998-05-07 | 21.17 | 21.17 | 20.56 | 20.99 | 24300 |
1998-05-08 | 21.11 | 21.11 | 20.56 | 20.80 | 31200 |
1998-05-11 | 21.05 | 21.42 | 20.99 | 21.17 | 77500 |
1998-05-12 | 21.35 | 21.35 | 20.80 | 21.35 | 37800 |
1998-05-13 | 21.35 | 21.35 | 20.99 | 21.11 | 16900 |
1998-05-14 | 21.23 | 21.35 | 20.74 | 20.93 | 47500 |
1998-05-15 | 20.68 | 20.99 | 20.62 | 20.80 | 20700 |
1998-05-18 | 20.93 | 20.93 | 20.44 | 20.56 | 25700 |
1998-05-19 | 20.68 | 20.68 | 20.25 | 20.56 | 35100 |
1998-05-20 | 20.31 | 20.50 | 20.01 | 20.07 | 37500 |
1998-05-21 | 20.13 | 20.50 | 20.13 | 20.44 | 36200 |
1998-05-22 | 20.56 | 20.56 | 20.19 | 20.38 | 22300 |
1998-05-26 | 20.38 | 20.44 | 20.13 | 20.38 | 53400 |
1998-05-27 | 20.38 | 20.38 | 20.19 | 20.38 | 32800 |
1998-05-28 | 20.38 | 20.44 | 20.25 | 20.44 | 33100 |
1998-05-29 | 20.44 | 20.93 | 20.25 | 20.93 | 32600 |
1998-06-01 | 20.99 | 21.29 | 20.93 | 21.11 | 58200 |
1998-06-02 | 21.17 | 21.48 | 21.11 | 21.35 | 44500 |
1998-06-03 | 21.35 | 21.35 | 21.05 | 21.17 | 30000 |
1998-06-04 | 20.80 | 21.29 | 20.80 | 21.11 | 28400 |
1998-06-05 | 21.29 | 21.54 | 21.17 | 21.54 | 22600 |
1998-06-08 | 21.54 | 21.66 | 21.42 | 21.60 | 29800 |
1998-06-09 | 21.66 | 21.72 | 21.05 | 21.11 | 41500 |
1998-06-10 | 21.29 | 21.72 | 21.05 | 21.54 | 46500 |
1998-06-11 | 21.42 | 21.54 | 20.93 | 21.05 | 69800 |
1998-06-12 | 21.17 | 21.29 | 20.62 | 21.17 | 43900 |
1998-06-15 | 21.17 | 21.17 | 20.56 | 20.56 | 51600 |
1998-06-16 | 20.62 | 20.62 | 20.25 | 20.25 | 21400 |
1998-06-17 | 20.01 | 20.68 | 20.01 | 20.07 | 51000 |
1998-06-18 | 20.19 | 20.31 | 20.01 | 20.13 | 21700 |
1998-06-19 | 20.19 | 20.25 | 20.01 | 20.07 | 47500 |
1998-06-22 | 20.19 | 20.31 | 19.82 | 19.82 | 45400 |
1998-06-23 | 19.82 | 19.95 | 19.82 | 19.82 | 48200 |
1998-06-24 | 19.95 | 20.44 | 19.95 | 20.38 | 36800 |
1998-06-25 | 20.38 | 20.56 | 20.19 | 20.50 | 42100 |
1998-06-26 | 20.07 | 20.19 | 19.95 | 20.07 | 19900 |
1998-06-29 | 20.19 | 20.38 | 20.07 | 20.19 | 24500 |
1998-06-30 | 20.19 | 20.19 | 19.33 | 19.33 | 54400 |
1998-07-01 | 19.33 | 20.19 | 19.33 | 20.07 | 32300 |
1998-07-02 | 19.95 | 20.31 | 19.82 | 20.13 | 29000 |
1998-07-06 | 20.13 | 20.31 | 19.82 | 19.89 | 19300 |
1998-07-07 | 20.13 | 20.25 | 19.89 | 20.19 | 24600 |
1998-07-08 | 20.07 | 20.19 | 19.95 | 19.95 | 42700 |
1998-07-09 | 20.07 | 20.07 | 19.82 | 19.82 | 27500 |
1998-07-10 | 19.70 | 20.25 | 19.70 | 20.07 | 14300 |
1998-07-13 | 19.95 | 20.19 | 19.89 | 20.07 | 12500 |
1998-07-14 | 20.07 | 20.07 | 19.46 | 19.52 | 57500 |
1998-07-15 | 19.76 | 20.50 | 19.58 | 20.31 | 90500 |
1998-07-16 | 20.44 | 20.44 | 19.95 | 20.01 | 22600 |
1998-07-17 | 20.07 | 20.07 | 19.82 | 20.01 | 18900 |
1998-07-20 | 19.95 | 20.07 | 19.89 | 20.07 | 15500 |
1998-07-21 | 19.89 | 20.01 | 19.46 | 19.76 | 38500 |
1998-07-22 | 19.64 | 20.13 | 19.58 | 20.07 | 38300 |
1998-07-23 | 20.31 | 20.31 | 20.07 | 20.19 | 11300 |
1998-07-24 | 20.19 | 20.31 | 20.07 | 20.19 | 29500 |
1998-07-27 | 20.19 | 20.19 | 19.95 | 20.01 | 26100 |
1998-07-28 | 20.07 | 20.19 | 19.76 | 20.19 | 24900 |
1998-07-29 | 20.31 | 20.38 | 19.95 | 19.95 | 20500 |
1998-07-30 | 19.89 | 20.01 | 19.64 | 19.76 | 25300 |
1998-07-31 | 19.70 | 19.70 | 19.46 | 19.52 | 24800 |
1998-08-03 | 19.58 | 19.58 | 19.40 | 19.52 | 28100 |
1998-08-04 | 19.64 | 19.64 | 19.33 | 19.46 | 35600 |
1998-08-05 | 19.40 | 19.52 | 19.27 | 19.46 | 48600 |
1998-08-06 | 19.58 | 19.70 | 19.27 | 19.27 | 9800 |
1998-08-07 | 19.33 | 19.82 | 19.33 | 19.70 | 10400 |
1998-08-10 | 19.58 | 19.95 | 19.46 | 19.89 | 11800 |
1998-08-11 | 19.95 | 19.95 | 19.40 | 19.58 | 21500 |
1998-08-12 | 19.64 | 19.70 | 19.21 | 19.33 | 24500 |
1998-08-13 | 19.58 | 19.58 | 18.85 | 19.40 | 34700 |
1998-08-14 | 19.58 | 19.64 | 19.27 | 19.40 | 15300 |
1998-08-17 | 19.33 | 19.58 | 19.21 | 19.46 | 19100 |
1998-08-18 | 19.52 | 19.58 | 19.33 | 19.58 | 8400 |
1998-08-19 | 19.46 | 19.70 | 19.46 | 19.46 | 19300 |
1998-08-20 | 19.58 | 19.64 | 19.46 | 19.58 | 11500 |
1998-08-21 | 19.64 | 19.82 | 19.46 | 19.64 | 17400 |
1998-08-24 | 19.52 | 19.76 | 19.52 | 19.64 | 12500 |
1998-08-25 | 19.76 | 19.82 | 19.46 | 19.46 | 20300 |
1998-08-26 | 19.52 | 19.58 | 19.27 | 19.52 | 22600 |
1998-08-27 | 19.52 | 19.52 | 19.15 | 19.52 | 10300 |
1998-08-28 | 19.46 | 19.52 | 18.60 | 18.85 | 37000 |
1998-08-31 | 18.85 | 18.97 | 18.11 | 18.29 | 31000 |
1998-09-01 | 18.42 | 18.91 | 18.23 | 18.42 | 32900 |
1998-09-02 | 18.48 | 18.78 | 18.48 | 18.78 | 14500 |
1998-09-03 | 18.60 | 18.91 | 18.54 | 18.72 | 27700 |
1998-09-04 | 18.85 | 18.85 | 18.54 | 18.78 | 13500 |
1998-09-08 | 18.60 | 18.78 | 18.54 | 18.72 | 13100 |
1998-09-09 | 18.48 | 18.72 | 18.23 | 18.72 | 27300 |
1998-09-10 | 18.66 | 18.66 | 18.42 | 18.54 | 16000 |
1998-09-11 | 18.48 | 18.66 | 18.42 | 18.48 | 25700 |
1998-09-14 | 18.54 | 18.72 | 18.36 | 18.48 | 16800 |
1998-09-15 | 18.48 | 18.60 | 18.36 | 18.54 | 21100 |
1998-09-16 | 18.60 | 18.60 | 18.36 | 18.48 | 15700 |
1998-09-17 | 18.60 | 18.78 | 18.42 | 18.54 | 24100 |
1998-09-18 | 18.54 | 18.60 | 18.42 | 18.42 | 14700 |
1998-09-21 | 18.54 | 18.72 | 18.54 | 18.72 | 10100 |
1998-09-22 | 18.66 | 19.15 | 18.66 | 18.72 | 25000 |
1998-09-23 | 18.91 | 19.58 | 18.91 | 19.40 | 29500 |
1998-09-24 | 19.46 | 19.58 | 19.21 | 19.58 | 22900 |
1998-09-25 | 19.52 | 19.64 | 19.15 | 19.15 | 22900 |
1998-09-28 | 18.97 | 19.52 | 18.97 | 19.33 | 15500 |
1998-09-29 | 19.33 | 19.70 | 19.27 | 19.40 | 15200 |
1998-09-30 | 19.40 | 19.46 | 19.27 | 19.33 | 7600 |
1998-10-01 | 19.46 | 19.58 | 19.40 | 19.52 | 16800 |
1998-10-02 | 19.52 | 19.52 | 19.21 | 19.40 | 23600 |
1998-10-05 | 19.46 | 19.58 | 19.15 | 19.46 | 36100 |
1998-10-06 | 19.46 | 19.46 | 19.21 | 19.33 | 14000 |
1998-10-07 | 19.33 | 19.46 | 18.85 | 18.85 | 40900 |
1998-10-08 | 18.72 | 18.72 | 17.81 | 18.17 | 38600 |
1998-10-09 | 18.17 | 18.78 | 18.05 | 18.66 | 25900 |
1998-10-12 | 18.91 | 19.46 | 18.72 | 19.21 | 37100 |
1998-10-13 | 19.27 | 19.40 | 19.15 | 19.33 | 26700 |
1998-10-14 | 19.33 | 19.58 | 19.33 | 19.58 | 37400 |
1998-10-15 | 19.58 | 20.62 | 19.33 | 20.19 | 84400 |
1998-10-16 | 20.80 | 20.80 | 20.31 | 20.31 | 32100 |
1998-10-19 | 20.07 | 20.44 | 20.07 | 20.31 | 25500 |
1998-10-20 | 20.38 | 20.44 | 20.07 | 20.44 | 37300 |
1998-10-21 | 20.50 | 20.86 | 20.19 | 20.56 | 26600 |
1998-10-22 | 20.38 | 20.50 | 20.19 | 20.44 | 18400 |
1998-10-23 | 20.31 | 20.50 | 20.13 | 20.44 | 10900 |
1998-10-26 | 20.38 | 20.50 | 20.07 | 20.13 | 20700 |
1998-10-27 | 20.13 | 20.44 | 20.01 | 20.31 | 35300 |
1998-10-28 | 20.44 | 20.50 | 20.19 | 20.25 | 8400 |
1998-10-29 | 20.50 | 20.50 | 20.13 | 20.38 | 24300 |
1998-10-30 | 20.13 | 20.50 | 20.13 | 20.38 | 14700 |
1998-11-02 | 20.38 | 20.50 | 20.38 | 20.44 | 8200 |
1998-11-03 | 20.19 | 20.44 | 19.95 | 20.07 | 28300 |
1998-11-04 | 20.07 | 20.38 | 20.07 | 20.38 | 10600 |
1998-11-05 | 20.13 | 20.38 | 19.95 | 20.38 | 28300 |
1998-11-06 | 20.25 | 20.31 | 20.07 | 20.25 | 8300 |
1998-11-09 | 20.19 | 20.50 | 20.07 | 20.25 | 22400 |
1998-11-10 | 20.07 | 20.50 | 20.07 | 20.38 | 16400 |
1998-11-11 | 20.25 | 20.38 | 20.07 | 20.31 | 19500 |
1998-11-12 | 20.19 | 20.50 | 20.19 | 20.19 | 18600 |
1998-11-13 | 20.07 | 20.19 | 19.70 | 19.76 | 54600 |
1998-11-16 | 19.76 | 20.13 | 19.70 | 20.07 | 18000 |
1998-11-17 | 19.82 | 19.95 | 19.64 | 19.70 | 11600 |
1998-11-18 | 19.89 | 19.95 | 19.64 | 19.64 | 5400 |
1998-11-19 | 19.64 | 19.82 | 19.58 | 19.70 | 18800 |
1998-11-20 | 19.70 | 19.82 | 19.58 | 19.70 | 18300 |
1998-11-23 | 19.82 | 19.82 | 19.46 | 19.46 | 24300 |
1998-11-24 | 19.33 | 19.70 | 19.33 | 19.40 | 17100 |
1998-11-25 | 19.52 | 19.58 | 19.15 | 19.15 | 13500 |
1998-11-27 | 19.09 | 19.33 | 19.09 | 19.09 | 8900 |
1998-11-30 | 18.85 | 18.97 | 18.48 | 18.66 | 27500 |
1998-12-01 | 18.78 | 18.91 | 18.54 | 18.66 | 18000 |
1998-12-02 | 18.72 | 18.78 | 18.42 | 18.78 | 36200 |
1998-12-03 | 18.78 | 18.78 | 18.42 | 18.60 | 16700 |
1998-12-04 | 18.72 | 18.72 | 18.29 | 18.42 | 26600 |
1998-12-07 | 18.54 | 18.54 | 18.11 | 18.36 | 21200 |
1998-12-08 | 18.29 | 18.60 | 18.23 | 18.48 | 43600 |
1998-12-09 | 18.42 | 18.60 | 18.42 | 18.48 | 24300 |
1998-12-10 | 18.60 | 18.72 | 18.36 | 18.48 | 30800 |
1998-12-11 | 18.23 | 18.72 | 17.93 | 17.99 | 37900 |
1998-12-14 | 17.99 | 18.54 | 17.99 | 18.54 | 20200 |
1998-12-15 | 18.48 | 18.66 | 18.36 | 18.60 | 19000 |
1998-12-16 | 18.48 | 18.66 | 18.48 | 18.60 | 12500 |
1998-12-17 | 18.42 | 18.66 | 18.42 | 18.54 | 21300 |
1998-12-18 | 18.66 | 18.97 | 18.60 | 18.97 | 27000 |
1998-12-21 | 18.97 | 18.97 | 18.48 | 18.66 | 25700 |
1998-12-22 | 18.72 | 18.78 | 18.42 | 18.60 | 21600 |
1998-12-23 | 18.72 | 19.09 | 18.72 | 19.09 | 16800 |
1998-12-24 | 19.33 | 19.58 | 19.09 | 19.33 | 25700 |
1998-12-28 | 19.33 | 19.40 | 19.21 | 19.33 | 13000 |
1998-12-29 | 18.72 | 19.09 | 18.60 | 19.09 | 21900 |
1998-12-30 | 18.97 | 19.58 | 18.97 | 19.46 | 17000 |
1998-12-31 | 19.33 | 19.52 | 19.27 | 19.27 | 13900 |
1999-01-04 | 19.09 | 19.21 | 18.60 | 18.91 | 30500 |
1999-01-05 | 18.72 | 18.91 | 18.60 | 18.91 | 7900 |
1999-01-06 | 18.78 | 18.97 | 18.72 | 18.91 | 18300 |
1999-01-07 | 18.72 | 18.97 | 18.54 | 18.54 | 23100 |
1999-01-08 | 18.54 | 18.66 | 18.54 | 18.60 | 15100 |
1999-01-11 | 18.60 | 18.91 | 18.42 | 18.72 | 23800 |
1999-01-12 | 18.78 | 18.97 | 18.66 | 18.66 | 20700 |
1999-01-13 | 18.54 | 18.72 | 18.48 | 18.66 | 9100 |
1999-01-14 | 18.78 | 18.85 | 18.42 | 18.42 | 15600 |
1999-01-15 | 18.66 | 18.78 | 18.54 | 18.78 | 9300 |
1999-01-19 | 18.91 | 18.97 | 18.48 | 18.48 | 23600 |
1999-01-20 | 18.60 | 18.60 | 18.11 | 18.60 | 31700 |
1999-01-21 | 18.42 | 18.91 | 18.36 | 18.48 | 33400 |
1999-01-22 | 18.48 | 18.60 | 18.17 | 18.23 | 20000 |
1999-01-25 | 18.23 | 18.42 | 18.11 | 18.23 | 17800 |
1999-01-26 | 18.17 | 18.78 | 18.17 | 18.66 | 14900 |
1999-01-27 | 18.78 | 18.91 | 18.78 | 18.91 | 11600 |
1999-01-28 | 18.78 | 19.15 | 18.78 | 18.85 | 24100 |
1999-01-29 | 18.85 | 18.85 | 18.48 | 18.66 | 20000 |
1999-02-01 | 18.60 | 18.72 | 18.36 | 18.42 | 14900 |
1999-02-02 | 18.48 | 18.85 | 18.23 | 18.66 | 17600 |
1999-02-03 | 18.72 | 18.85 | 18.54 | 18.54 | 10600 |
1999-02-04 | 18.72 | 18.72 | 18.48 | 18.66 | 11800 |
1999-02-05 | 18.54 | 18.78 | 18.48 | 18.66 | 12900 |
1999-02-08 | 18.54 | 18.72 | 18.54 | 18.54 | 7200 |
1999-02-09 | 18.85 | 18.91 | 18.29 | 18.29 | 15600 |
1999-02-10 | 18.23 | 18.48 | 18.17 | 18.29 | 28700 |
1999-02-11 | 18.29 | 18.54 | 18.29 | 18.36 | 23400 |
1999-02-12 | 18.36 | 18.42 | 18.11 | 18.36 | 17000 |
1999-02-16 | 18.48 | 18.54 | 18.23 | 18.23 | 15100 |
1999-02-17 | 18.23 | 18.48 | 18.11 | 18.11 | 13300 |
1999-02-18 | 18.11 | 18.42 | 18.11 | 18.29 | 23200 |
1999-02-19 | 18.29 | 18.29 | 17.68 | 17.99 | 24300 |
1999-02-22 | 17.99 | 18.29 | 17.93 | 18.23 | 27600 |
1999-02-23 | 18.42 | 18.48 | 17.81 | 17.81 | 13800 |
1999-02-24 | 17.99 | 18.54 | 17.81 | 18.54 | 22100 |
1999-02-25 | 18.42 | 18.42 | 17.99 | 18.36 | 19500 |
1999-02-26 | 18.29 | 18.29 | 17.93 | 17.99 | 14700 |
1999-03-01 | 17.87 | 18.48 | 17.87 | 18.23 | 18900 |
1999-03-02 | 18.11 | 18.36 | 17.93 | 18.23 | 23600 |
1999-03-03 | 17.99 | 18.05 | 17.81 | 17.81 | 18900 |
1999-03-04 | 17.99 | 18.29 | 17.99 | 18.17 | 28900 |
1999-03-05 | 18.36 | 18.42 | 17.99 | 18.11 | 18700 |
1999-03-08 | 17.93 | 18.17 | 17.68 | 17.87 | 16000 |
1999-03-09 | 17.99 | 18.05 | 17.56 | 17.81 | 31300 |
1999-03-10 | 17.93 | 18.11 | 17.62 | 17.93 | 40100 |
1999-03-11 | 17.99 | 18.17 | 17.74 | 18.11 | 35100 |
1999-03-12 | 18.05 | 18.36 | 18.05 | 18.23 | 11900 |
1999-03-15 | 18.23 | 18.36 | 17.93 | 17.99 | 24400 |
1999-03-16 | 18.48 | 18.48 | 17.99 | 18.11 | 42900 |
1999-03-17 | 18.23 | 18.42 | 18.05 | 18.11 | 30000 |
1999-03-18 | 18.05 | 18.36 | 17.99 | 17.99 | 11800 |
1999-03-19 | 17.99 | 18.36 | 17.93 | 17.99 | 29900 |
1999-03-22 | 17.93 | 18.17 | 17.81 | 17.93 | 23100 |
1999-03-23 | 18.11 | 18.11 | 17.19 | 17.50 | 29700 |
1999-03-24 | 17.62 | 17.62 | 17.07 | 17.07 | 33600 |
1999-03-25 | 17.13 | 17.62 | 17.07 | 17.62 | 41700 |
1999-03-26 | 17.50 | 17.74 | 17.50 | 17.62 | 22000 |
1999-03-29 | 17.19 | 17.44 | 17.07 | 17.44 | 22600 |
1999-03-30 | 17.50 | 17.50 | 17.13 | 17.13 | 10900 |
1999-03-31 | 17.07 | 17.50 | 17.07 | 17.32 | 16000 |
1999-04-01 | 17.38 | 17.44 | 17.07 | 17.07 | 19400 |
1999-04-05 | 17.07 | 17.32 | 16.83 | 16.83 | 33200 |
1999-04-06 | 16.70 | 17.25 | 16.58 | 16.89 | 43400 |
1999-04-07 | 17.07 | 17.07 | 16.64 | 16.64 | 27400 |
1999-04-08 | 16.64 | 16.64 | 16.03 | 16.09 | 54600 |
1999-04-09 | 16.09 | 16.34 | 15.72 | 15.91 | 66000 |
1999-04-12 | 15.91 | 16.64 | 15.79 | 16.52 | 62900 |
1999-04-13 | 16.34 | 17.07 | 16.09 | 16.70 | 33600 |
1999-04-14 | 16.83 | 17.07 | 16.40 | 16.70 | 33100 |
1999-04-15 | 17.07 | 17.87 | 16.83 | 17.62 | 80800 |
1999-04-16 | 17.74 | 17.74 | 17.07 | 17.25 | 41700 |
1999-04-19 | 17.44 | 18.36 | 17.44 | 18.11 | 78800 |
1999-04-20 | 17.99 | 18.17 | 17.74 | 17.93 | 27400 |
1999-04-21 | 17.81 | 18.05 | 16.89 | 17.19 | 48400 |
1999-04-22 | 17.32 | 17.50 | 17.07 | 17.19 | 27700 |
1999-04-23 | 17.19 | 17.62 | 17.19 | 17.50 | 14000 |
1999-04-26 | 17.32 | 17.50 | 17.19 | 17.38 | 24700 |
1999-04-27 | 17.19 | 17.50 | 17.13 | 17.25 | 19300 |
1999-04-28 | 17.13 | 17.38 | 17.13 | 17.38 | 17700 |
1999-04-29 | 17.44 | 17.50 | 17.32 | 17.44 | 10300 |
1999-04-30 | 17.38 | 17.62 | 17.38 | 17.62 | 14700 |
1999-05-03 | 17.62 | 17.74 | 17.13 | 17.32 | 15100 |
1999-05-04 | 17.38 | 17.56 | 17.13 | 17.44 | 17700 |
1999-05-05 | 17.50 | 17.50 | 17.13 | 17.25 | 23700 |
1999-05-06 | 17.19 | 17.19 | 16.89 | 17.13 | 18700 |
1999-05-07 | 17.07 | 17.13 | 16.77 | 16.95 | 25000 |
1999-05-10 | 16.89 | 17.13 | 16.77 | 17.13 | 10300 |
1999-05-11 | 17.19 | 17.25 | 16.83 | 17.07 | 38100 |
1999-05-12 | 16.95 | 17.19 | 16.77 | 17.19 | 24100 |
1999-05-13 | 17.25 | 17.32 | 16.95 | 17.13 | 28000 |
1999-05-14 | 17.01 | 17.19 | 16.95 | 17.01 | 20700 |
1999-05-17 | 17.13 | 17.19 | 16.58 | 16.64 | 29100 |
1999-05-18 | 16.64 | 17.13 | 16.64 | 16.83 | 25200 |
1999-05-19 | 16.83 | 17.19 | 16.70 | 17.07 | 30200 |
1999-05-20 | 17.19 | 17.25 | 16.89 | 17.07 | 14600 |
1999-05-21 | 17.01 | 17.50 | 16.95 | 17.38 | 28200 |
1999-05-24 | 17.25 | 17.44 | 17.01 | 17.38 | 18900 |
1999-05-25 | 17.50 | 17.56 | 16.89 | 16.95 | 29800 |
1999-05-26 | 16.89 | 17.19 | 16.77 | 17.19 | 66200 |
1999-05-27 | 16.95 | 17.07 | 16.89 | 16.95 | 12900 |
1999-05-28 | 17.13 | 17.32 | 16.89 | 17.19 | 19600 |
1999-06-01 | 17.07 | 17.44 | 17.07 | 17.19 | 32800 |
1999-06-02 | 17.07 | 17.13 | 16.89 | 17.07 | 18700 |
1999-06-03 | 17.25 | 17.25 | 16.89 | 16.89 | 23400 |
1999-06-04 | 16.95 | 17.25 | 16.89 | 16.95 | 22500 |
1999-06-07 | 17.13 | 17.19 | 16.89 | 17.07 | 18400 |
1999-06-08 | 17.07 | 17.13 | 16.83 | 17.07 | 53900 |
1999-06-09 | 17.13 | 17.19 | 16.89 | 17.07 | 25400 |
1999-06-10 | 17.01 | 17.25 | 16.89 | 16.89 | 20500 |
1999-06-11 | 17.01 | 17.13 | 16.89 | 16.89 | 18600 |
1999-06-14 | 16.89 | 16.95 | 16.70 | 16.70 | 58600 |
1999-06-15 | 16.83 | 16.83 | 16.46 | 16.58 | 45000 |
1999-06-16 | 16.58 | 16.64 | 16.52 | 16.52 | 19700 |
1999-06-17 | 16.64 | 16.64 | 16.40 | 16.52 | 39300 |
1999-06-18 | 16.52 | 16.70 | 16.52 | 16.70 | 22900 |
1999-06-21 | 16.70 | 17.01 | 16.64 | 16.89 | 33500 |
1999-06-22 | 16.89 | 16.95 | 16.64 | 16.95 | 25500 |
1999-06-23 | 16.95 | 16.95 | 16.58 | 16.89 | 36900 |
1999-06-24 | 16.95 | 17.01 | 16.58 | 16.89 | 21900 |
1999-06-25 | 16.89 | 17.13 | 16.77 | 16.77 | 32500 |
1999-06-28 | 16.89 | 17.01 | 16.70 | 17.01 | 38100 |
1999-06-29 | 16.89 | 17.01 | 16.70 | 16.70 | 14900 |
1999-06-30 | 16.70 | 17.01 | 16.70 | 16.89 | 25500 |
1999-07-01 | 16.89 | 17.01 | 16.83 | 16.89 | 11800 |
1999-07-02 | 16.83 | 16.83 | 16.40 | 16.64 | 24800 |
1999-07-06 | 16.77 | 16.83 | 16.64 | 16.83 | 16100 |
1999-07-07 | 16.89 | 17.01 | 16.70 | 16.89 | 17400 |
1999-07-08 | 16.89 | 17.01 | 16.77 | 16.95 | 25100 |
1999-07-09 | 16.83 | 17.01 | 16.70 | 16.77 | 27500 |
1999-07-12 | 16.89 | 17.13 | 16.77 | 16.83 | 26000 |
1999-07-13 | 16.83 | 17.25 | 16.83 | 17.25 | 19100 |
1999-07-14 | 17.01 | 17.19 | 16.83 | 17.13 | 40100 |
1999-07-15 | 17.25 | 17.56 | 17.19 | 17.56 | 37700 |
1999-07-16 | 17.68 | 17.74 | 17.56 | 17.74 | 31400 |
1999-07-19 | 17.81 | 17.99 | 17.68 | 17.74 | 41700 |
1999-07-20 | 17.93 | 17.93 | 17.62 | 17.74 | 45700 |
1999-07-21 | 17.62 | 17.74 | 17.38 | 17.68 | 21600 |
1999-07-22 | 17.68 | 17.74 | 17.25 | 17.25 | 23400 |
1999-07-23 | 17.38 | 17.38 | 17.19 | 17.25 | 15100 |
1999-07-26 | 17.19 | 17.44 | 17.13 | 17.19 | 14900 |
1999-07-27 | 17.13 | 17.44 | 17.13 | 17.44 | 11700 |
1999-07-28 | 17.44 | 17.68 | 17.44 | 17.56 | 16900 |
1999-07-29 | 17.62 | 17.68 | 17.01 | 17.13 | 16700 |
1999-07-30 | 17.19 | 17.19 | 16.77 | 16.89 | 41700 |
1999-08-02 | 16.89 | 17.01 | 16.70 | 16.89 | 15800 |
1999-08-03 | 16.83 | 16.95 | 16.64 | 16.83 | 38000 |
1999-08-04 | 16.89 | 16.89 | 16.70 | 16.89 | 9300 |
1999-08-05 | 16.83 | 16.89 | 16.58 | 16.58 | 19600 |
1999-08-06 | 16.58 | 16.89 | 16.58 | 16.70 | 10400 |
1999-08-09 | 16.64 | 16.83 | 16.64 | 16.70 | 15800 |
1999-08-10 | 16.64 | 16.95 | 16.58 | 16.64 | 24800 |
1999-08-11 | 16.58 | 16.95 | 16.58 | 16.89 | 16500 |
1999-08-12 | 16.89 | 17.07 | 16.83 | 17.01 | 17900 |
1999-08-13 | 16.95 | 17.01 | 16.70 | 17.01 | 13900 |
1999-08-16 | 16.89 | 16.89 | 16.77 | 16.89 | 13700 |
1999-08-17 | 16.83 | 16.95 | 16.77 | 16.95 | 15100 |
1999-08-18 | 17.01 | 17.07 | 16.83 | 16.83 | 11800 |
1999-08-19 | 16.83 | 17.01 | 16.83 | 16.89 | 28700 |
1999-08-20 | 16.89 | 17.07 | 16.89 | 17.01 | 11000 |
1999-08-23 | 17.01 | 17.01 | 16.77 | 16.83 | 11600 |
1999-08-24 | 16.83 | 17.01 | 16.58 | 16.58 | 19000 |
1999-08-25 | 16.58 | 16.83 | 16.58 | 16.64 | 19300 |
1999-08-26 | 16.64 | 16.77 | 16.52 | 16.70 | 18800 |
1999-08-27 | 16.64 | 16.89 | 16.64 | 16.89 | 5300 |
1999-08-30 | 16.89 | 16.89 | 16.64 | 16.64 | 13500 |
1999-08-31 | 16.64 | 16.77 | 16.64 | 16.70 | 9800 |
1999-09-01 | 16.64 | 16.70 | 16.64 | 16.64 | 21800 |
1999-09-02 | 16.58 | 16.64 | 16.58 | 16.58 | 9800 |
1999-09-03 | 16.70 | 16.70 | 16.58 | 16.58 | 9000 |
1999-09-07 | 16.70 | 16.83 | 16.64 | 16.77 | 11000 |
1999-09-08 | 16.64 | 16.77 | 16.64 | 16.70 | 8600 |
1999-09-09 | 16.64 | 16.77 | 16.58 | 16.64 | 11000 |
1999-09-10 | 16.64 | 16.77 | 16.58 | 16.77 | 9000 |
1999-09-13 | 16.64 | 16.70 | 16.58 | 16.58 | 13400 |
1999-09-14 | 16.58 | 16.70 | 16.52 | 16.52 | 25300 |
1999-09-15 | 16.52 | 16.52 | 16.46 | 16.46 | 14400 |
1999-09-16 | 16.46 | 16.46 | 16.40 | 16.40 | 8800 |
1999-09-17 | 16.58 | 16.58 | 16.34 | 16.34 | 18400 |
1999-09-20 | 16.46 | 16.58 | 16.40 | 16.58 | 18400 |
1999-09-21 | 16.58 | 16.58 | 16.28 | 16.40 | 21100 |
1999-09-22 | 16.40 | 16.58 | 16.34 | 16.46 | 28200 |
1999-09-23 | 16.52 | 16.52 | 16.21 | 16.52 | 29200 |
1999-09-24 | 16.40 | 16.40 | 16.21 | 16.34 | 18300 |
1999-09-27 | 16.40 | 16.46 | 16.03 | 16.34 | 58500 |
1999-09-28 | 15.85 | 16.09 | 15.79 | 15.97 | 34700 |
1999-09-29 | 15.91 | 17.19 | 15.79 | 17.07 | 105100 |
1999-09-30 | 17.07 | 19.58 | 17.01 | 19.58 | 236800 |
1999-10-01 | 19.03 | 19.03 | 17.50 | 17.56 | 191200 |
1999-10-04 | 17.38 | 17.56 | 17.25 | 17.56 | 19300 |
1999-10-05 | 17.74 | 17.74 | 17.44 | 17.44 | 12900 |
1999-10-06 | 17.44 | 17.56 | 17.32 | 17.44 | 8100 |
1999-10-07 | 17.38 | 17.44 | 16.83 | 16.95 | 21700 |
1999-10-08 | 16.83 | 16.95 | 16.40 | 16.89 | 15100 |
1999-10-11 | 16.64 | 17.13 | 16.52 | 16.52 | 14300 |
1999-10-12 | 16.58 | 16.58 | 16.28 | 16.34 | 18200 |
1999-10-13 | 16.52 | 16.52 | 16.34 | 16.40 | 13500 |
1999-10-14 | 16.52 | 16.58 | 16.21 | 16.40 | 11000 |
1999-10-15 | 16.58 | 16.64 | 16.21 | 16.64 | 31600 |
1999-10-18 | 16.64 | 16.70 | 16.64 | 16.70 | 15000 |
1999-10-19 | 16.89 | 17.01 | 16.64 | 16.89 | 28100 |
1999-10-20 | 17.01 | 17.07 | 16.89 | 16.89 | 13900 |
1999-10-21 | 17.07 | 17.62 | 16.83 | 17.44 | 38700 |
1999-10-22 | 17.44 | 17.56 | 17.38 | 17.56 | 17500 |
1999-10-25 | 17.56 | 17.56 | 17.07 | 17.13 | 26100 |
1999-10-26 | 17.32 | 17.32 | 16.70 | 16.70 | 27100 |
1999-10-27 | 16.64 | 16.64 | 16.34 | 16.46 | 16500 |
1999-10-28 | 16.34 | 16.64 | 16.34 | 16.58 | 17100 |
1999-10-29 | 16.58 | 16.77 | 16.46 | 16.52 | 13600 |
1999-11-01 | 16.64 | 16.77 | 16.52 | 16.52 | 10900 |
1999-11-02 | 16.52 | 16.58 | 16.46 | 16.46 | 17000 |
1999-11-03 | 16.58 | 16.64 | 16.46 | 16.52 | 14600 |
1999-11-04 | 16.58 | 16.64 | 16.34 | 16.40 | 16300 |
1999-11-05 | 16.46 | 16.58 | 16.34 | 16.34 | 19600 |
1999-11-08 | 16.40 | 16.58 | 16.40 | 16.40 | 9800 |
1999-11-09 | 16.46 | 16.58 | 16.15 | 16.40 | 21200 |
1999-11-10 | 16.28 | 16.40 | 16.15 | 16.34 | 15000 |
1999-11-11 | 16.21 | 16.34 | 16.09 | 16.21 | 14000 |
1999-11-12 | 16.09 | 16.34 | 15.97 | 16.15 | 27800 |
1999-11-15 | 15.91 | 16.46 | 15.91 | 16.03 | 16300 |
1999-11-16 | 16.03 | 16.40 | 15.91 | 16.15 | 23100 |
1999-11-17 | 16.21 | 16.34 | 16.09 | 16.28 | 26400 |
1999-11-18 | 16.21 | 16.28 | 16.09 | 16.21 | 28900 |
1999-11-19 | 16.21 | 16.21 | 16.03 | 16.03 | 9400 |
1999-11-22 | 16.03 | 16.15 | 15.85 | 16.03 | 55500 |
1999-11-23 | 15.91 | 16.15 | 15.85 | 15.85 | 36700 |
1999-11-24 | 15.79 | 15.97 | 15.79 | 15.97 | 64600 |
1999-11-26 | 15.85 | 15.97 | 15.85 | 15.91 | 7200 |
1999-11-29 | 15.97 | 16.03 | 15.79 | 15.97 | 18800 |
1999-11-30 | 15.91 | 15.97 | 15.79 | 15.97 | 39700 |
1999-12-01 | 16.03 | 17.13 | 16.03 | 16.58 | 135200 |
1999-12-02 | 16.77 | 17.32 | 16.70 | 17.13 | 51100 |
1999-12-03 | 17.13 | 17.56 | 17.07 | 17.50 | 30900 |
1999-12-06 | 17.38 | 17.38 | 16.77 | 16.89 | 17100 |
1999-12-07 | 16.77 | 17.13 | 16.64 | 17.07 | 23000 |
1999-12-08 | 16.95 | 17.25 | 16.52 | 16.64 | 23600 |
1999-12-09 | 16.40 | 16.64 | 16.15 | 16.64 | 36400 |
1999-12-10 | 16.58 | 16.64 | 16.15 | 16.58 | 25000 |
1999-12-13 | 16.34 | 16.34 | 15.54 | 15.85 | 47200 |
1999-12-14 | 15.79 | 15.85 | 15.54 | 15.79 | 28100 |
1999-12-15 | 15.79 | 15.97 | 15.60 | 15.97 | 23300 |
1999-12-16 | 15.79 | 15.79 | 15.30 | 15.42 | 49900 |
1999-12-17 | 15.60 | 15.85 | 15.30 | 15.85 | 52000 |
1999-12-20 | 15.91 | 16.03 | 15.72 | 15.72 | 33700 |
1999-12-21 | 15.79 | 16.95 | 15.72 | 16.46 | 48500 |
1999-12-22 | 16.58 | 16.95 | 16.52 | 16.77 | 50700 |
1999-12-23 | 16.64 | 17.07 | 16.58 | 16.70 | 32000 |
1999-12-27 | 16.83 | 16.89 | 16.52 | 16.52 | 36800 |
1999-12-28 | 16.52 | 16.70 | 16.40 | 16.58 | 43100 |
1999-12-29 | 16.46 | 16.95 | 16.46 | 16.89 | 42800 |
1999-12-30 | 16.52 | 16.77 | 16.40 | 16.40 | 52400 |
1999-12-31 | 16.28 | 16.83 | 16.28 | 16.52 | 44700 |
2000-01-03 | 16.46 | 16.46 | 15.79 | 16.15 | 40800 |
2000-01-04 | 15.97 | 16.09 | 15.85 | 16.09 | 13500 |
2000-01-05 | 16.28 | 16.34 | 15.79 | 15.91 | 24700 |
2000-01-06 | 15.91 | 16.09 | 15.85 | 15.91 | 18200 |
2000-01-07 | 16.03 | 16.09 | 15.91 | 15.91 | 12000 |
2000-01-10 | 15.91 | 15.91 | 15.66 | 15.91 | 33900 |
2000-01-11 | 15.85 | 16.03 | 15.72 | 15.72 | 21100 |
2000-01-12 | 15.72 | 15.97 | 15.54 | 15.54 | 35900 |
2000-01-13 | 15.48 | 15.72 | 15.36 | 15.66 | 14000 |
2000-01-14 | 15.85 | 16.21 | 15.79 | 16.15 | 24300 |
2000-01-18 | 16.34 | 16.64 | 16.21 | 16.40 | 75600 |
2000-01-19 | 16.64 | 16.70 | 16.34 | 16.34 | 38500 |
2000-01-20 | 16.15 | 16.77 | 16.15 | 16.64 | 31800 |
2000-01-21 | 16.64 | 17.07 | 16.64 | 16.95 | 44200 |
2000-01-24 | 16.89 | 16.89 | 16.28 | 16.28 | 29400 |
2000-01-25 | 16.40 | 16.70 | 16.28 | 16.52 | 21000 |
2000-01-26 | 16.46 | 16.64 | 16.34 | 16.40 | 26400 |
2000-01-27 | 16.40 | 16.89 | 16.40 | 16.77 | 22700 |
2000-01-28 | 16.64 | 16.64 | 15.97 | 16.15 | 35200 |
2000-01-31 | 16.09 | 16.28 | 15.97 | 16.15 | 27700 |
2000-02-01 | 16.03 | 16.40 | 15.97 | 16.28 | 26300 |
2000-02-02 | 16.21 | 16.28 | 16.21 | 16.28 | 8500 |
2000-02-03 | 16.21 | 16.64 | 16.15 | 16.21 | 34400 |
2000-02-04 | 16.15 | 16.40 | 16.15 | 16.28 | 27000 |
2000-02-07 | 16.09 | 16.40 | 16.03 | 16.21 | 23200 |
2000-02-08 | 16.15 | 16.46 | 16.09 | 16.40 | 21200 |
2000-02-09 | 16.40 | 16.40 | 16.03 | 16.28 | 23000 |
2000-02-10 | 16.21 | 16.64 | 16.09 | 16.52 | 36100 |
2000-02-11 | 16.46 | 16.70 | 16.34 | 16.58 | 27500 |
2000-02-14 | 16.46 | 16.46 | 16.21 | 16.21 | 22200 |
2000-02-15 | 16.21 | 16.77 | 16.21 | 16.58 | 25200 |
2000-02-16 | 16.83 | 17.01 | 16.64 | 16.64 | 29300 |
2000-02-17 | 16.89 | 16.89 | 16.34 | 16.34 | 45700 |
2000-02-18 | 16.34 | 16.70 | 16.34 | 16.34 | 24400 |
2000-02-22 | 16.15 | 16.95 | 16.15 | 16.52 | 34500 |
2000-02-23 | 16.46 | 17.13 | 16.46 | 16.95 | 31000 |
2000-02-24 | 16.83 | 17.25 | 16.70 | 17.01 | 54000 |
2000-02-25 | 16.95 | 17.13 | 16.77 | 17.13 | 15000 |
2000-02-28 | 17.32 | 17.38 | 17.07 | 17.19 | 22200 |
2000-02-29 | 17.38 | 17.44 | 17.07 | 17.32 | 46700 |
2000-03-01 | 17.25 | 17.50 | 17.01 | 17.01 | 10600 |
2000-03-02 | 16.89 | 16.89 | 16.40 | 16.64 | 19600 |
2000-03-03 | 16.64 | 17.01 | 16.64 | 16.89 | 13200 |
2000-03-06 | 16.89 | 17.13 | 16.52 | 16.52 | 32200 |
2000-03-07 | 16.46 | 16.58 | 16.28 | 16.40 | 27900 |
2000-03-08 | 16.40 | 16.64 | 16.40 | 16.64 | 25700 |
2000-03-09 | 16.46 | 16.70 | 16.46 | 16.58 | 13400 |
2000-03-10 | 16.46 | 16.89 | 16.46 | 16.70 | 20200 |
2000-03-13 | 16.64 | 16.95 | 16.52 | 16.89 | 22100 |
2000-03-14 | 16.77 | 16.77 | 16.46 | 16.58 | 29000 |
2000-03-15 | 16.64 | 16.64 | 16.28 | 16.34 | 51200 |
2000-03-16 | 16.40 | 16.70 | 16.34 | 16.34 | 33900 |
2000-03-17 | 16.46 | 16.64 | 16.40 | 16.58 | 39300 |
2000-03-20 | 16.64 | 16.77 | 16.46 | 16.70 | 22200 |
2000-03-21 | 16.46 | 16.95 | 16.40 | 16.64 | 59000 |
2000-03-22 | 16.89 | 17.07 | 16.89 | 16.89 | 21800 |
2000-03-23 | 16.77 | 16.89 | 16.52 | 16.89 | 27600 |
2000-03-24 | 16.77 | 17.07 | 16.70 | 16.89 | 26200 |
2000-03-27 | 16.70 | 16.83 | 16.64 | 16.83 | 24100 |
2000-03-28 | 16.83 | 17.25 | 16.83 | 17.25 | 55200 |
2000-03-29 | 16.58 | 17.25 | 16.46 | 16.89 | 30800 |
2000-03-30 | 16.77 | 17.01 | 16.58 | 16.64 | 17200 |
2000-03-31 | 16.77 | 16.77 | 16.28 | 16.28 | 17300 |
2000-04-03 | 16.28 | 16.77 | 16.21 | 16.58 | 33200 |
2000-04-04 | 16.52 | 16.64 | 16.46 | 16.58 | 24000 |
2000-04-05 | 16.46 | 16.58 | 16.46 | 16.52 | 18100 |
2000-04-06 | 16.46 | 16.77 | 16.46 | 16.46 | 34600 |
2000-04-07 | 16.46 | 16.64 | 16.46 | 16.52 | 21600 |
2000-04-10 | 16.46 | 16.70 | 16.34 | 16.46 | 40500 |
2000-04-11 | 16.34 | 16.70 | 16.34 | 16.40 | 33500 |
2000-04-12 | 16.40 | 16.70 | 16.40 | 16.46 | 37300 |
2000-04-13 | 16.46 | 16.64 | 16.28 | 16.34 | 30200 |
2000-04-14 | 16.52 | 16.64 | 16.40 | 16.40 | 26500 |
2000-04-17 | 16.64 | 16.70 | 16.40 | 16.46 | 39100 |
2000-04-18 | 16.70 | 16.89 | 16.58 | 16.89 | 26000 |
2000-04-19 | 16.70 | 17.01 | 16.64 | 16.89 | 20000 |
2000-04-20 | 17.01 | 17.07 | 16.83 | 16.83 | 38500 |
2000-04-24 | 16.64 | 17.13 | 16.64 | 17.01 | 19900 |
2000-04-25 | 17.13 | 17.38 | 16.89 | 17.32 | 34400 |
2000-04-26 | 17.25 | 17.56 | 17.19 | 17.38 | 24300 |
2000-04-27 | 17.25 | 17.56 | 17.25 | 17.38 | 23200 |
2000-04-28 | 17.50 | 17.62 | 17.19 | 17.50 | 27700 |
2000-05-01 | 17.50 | 17.81 | 17.50 | 17.81 | 21000 |
2000-05-02 | 17.87 | 18.29 | 17.87 | 17.93 | 26200 |
2000-05-03 | 17.93 | 17.93 | 17.74 | 17.74 | 12000 |
2000-05-04 | 17.87 | 17.87 | 17.68 | 17.74 | 11500 |
2000-05-05 | 17.87 | 17.87 | 17.62 | 17.81 | 24300 |
2000-05-08 | 17.62 | 17.62 | 17.38 | 17.38 | 17800 |
2000-05-09 | 17.50 | 17.62 | 17.50 | 17.62 | 18400 |
2000-05-10 | 17.50 | 17.62 | 17.44 | 17.44 | 23800 |
2000-05-11 | 17.50 | 17.50 | 17.25 | 17.25 | 12700 |
2000-05-12 | 17.25 | 17.38 | 17.25 | 17.38 | 6900 |
2000-05-15 | 17.44 | 17.44 | 16.95 | 17.07 | 20500 |
2000-05-16 | 17.01 | 17.07 | 16.89 | 16.95 | 18600 |
2000-05-17 | 16.89 | 17.01 | 16.52 | 16.64 | 16600 |
2000-05-18 | 16.70 | 16.95 | 16.70 | 16.77 | 16400 |
2000-05-19 | 16.83 | 16.89 | 16.70 | 16.70 | 11400 |
2000-05-22 | 16.83 | 17.01 | 16.52 | 16.64 | 16700 |
2000-05-23 | 16.58 | 16.89 | 16.58 | 16.64 | 18000 |
2000-05-24 | 16.89 | 16.89 | 16.34 | 16.52 | 20000 |
2000-05-25 | 16.34 | 16.58 | 16.34 | 16.58 | 17500 |
2000-05-26 | 16.46 | 16.58 | 16.40 | 16.40 | 9400 |
2000-05-30 | 16.40 | 16.89 | 16.40 | 16.89 | 10100 |
2000-05-31 | 16.77 | 16.89 | 16.40 | 16.40 | 16000 |
2000-06-01 | 16.40 | 17.01 | 16.40 | 16.77 | 21600 |
2000-06-02 | 16.89 | 16.89 | 16.40 | 16.40 | 16300 |
2000-06-05 | 16.58 | 16.64 | 16.46 | 16.58 | 19700 |
2000-06-06 | 16.52 | 17.01 | 16.52 | 17.01 | 10100 |
2000-06-07 | 17.01 | 17.19 | 16.64 | 16.70 | 16300 |
2000-06-08 | 16.70 | 16.89 | 16.46 | 16.70 | 12600 |
2000-06-09 | 16.52 | 16.83 | 16.46 | 16.58 | 17800 |
2000-06-12 | 16.58 | 16.58 | 16.28 | 16.34 | 62900 |
2000-06-13 | 16.34 | 16.70 | 16.34 | 16.46 | 29100 |
2000-06-14 | 16.46 | 16.70 | 16.46 | 16.70 | 5600 |
2000-06-15 | 16.83 | 16.83 | 16.52 | 16.64 | 21500 |
2000-06-16 | 16.77 | 16.77 | 16.46 | 16.52 | 11100 |
2000-06-19 | 16.64 | 16.83 | 16.46 | 16.83 | 7500 |
2000-06-20 | 16.70 | 16.95 | 16.64 | 16.70 | 7700 |
2000-06-21 | 16.70 | 16.95 | 16.64 | 16.95 | 14100 |
2000-06-22 | 16.89 | 16.95 | 16.64 | 16.83 | 9900 |
2000-06-23 | 16.64 | 16.77 | 16.52 | 16.52 | 19500 |
2000-06-26 | 16.64 | 16.95 | 16.52 | 16.89 | 25400 |
2000-06-27 | 16.77 | 16.89 | 16.58 | 16.70 | 9100 |
2000-06-28 | 16.34 | 16.52 | 16.03 | 16.52 | 31300 |
2000-06-29 | 16.46 | 17.01 | 16.46 | 16.89 | 21700 |
2000-06-30 | 16.77 | 16.77 | 16.03 | 16.03 | 43900 |
2000-07-03 | 16.21 | 16.77 | 16.21 | 16.64 | 18000 |
2000-07-05 | 16.83 | 16.89 | 16.64 | 16.89 | 22400 |
2000-07-06 | 16.89 | 16.89 | 16.58 | 16.64 | 11600 |
2000-07-07 | 16.52 | 16.64 | 16.40 | 16.52 | 11400 |
2000-07-10 | 16.52 | 16.52 | 16.28 | 16.46 | 15400 |
2000-07-11 | 16.52 | 16.64 | 16.40 | 16.58 | 23200 |
2000-07-12 | 16.70 | 16.83 | 16.46 | 16.77 | 18200 |
2000-07-13 | 16.52 | 16.83 | 16.40 | 16.40 | 16700 |
2000-07-14 | 16.40 | 16.83 | 16.34 | 16.34 | 23400 |
2000-07-17 | 16.34 | 16.89 | 16.34 | 16.70 | 24500 |
2000-07-18 | 16.64 | 17.01 | 16.64 | 16.95 | 25300 |
2000-07-19 | 16.89 | 17.07 | 16.83 | 16.95 | 13900 |
2000-07-20 | 16.83 | 17.01 | 16.83 | 16.95 | 12700 |
2000-07-21 | 16.95 | 17.19 | 16.89 | 17.19 | 16100 |
2000-07-24 | 17.07 | 17.25 | 16.95 | 17.07 | 12700 |
2000-07-25 | 17.13 | 17.50 | 17.13 | 17.13 | 21700 |
2000-07-26 | 16.89 | 17.13 | 16.70 | 16.70 | 19300 |
2000-07-27 | 16.64 | 16.89 | 16.64 | 16.77 | 3300 |
2000-07-28 | 16.64 | 16.89 | 16.64 | 16.83 | 4600 |
2000-07-31 | 16.95 | 17.07 | 16.70 | 17.07 | 20200 |
2000-08-01 | 17.01 | 17.07 | 16.83 | 17.01 | 5000 |
2000-08-02 | 17.07 | 17.13 | 16.70 | 17.13 | 13300 |
2000-08-03 | 17.13 | 17.19 | 16.77 | 16.77 | 7700 |
2000-08-04 | 16.70 | 16.89 | 16.64 | 16.64 | 6400 |
2000-08-07 | 16.64 | 16.70 | 16.52 | 16.70 | 10300 |
2000-08-08 | 16.58 | 16.64 | 16.46 | 16.46 | 7400 |
2000-08-09 | 16.58 | 16.64 | 16.46 | 16.58 | 20300 |
2000-08-10 | 16.52 | 16.70 | 16.52 | 16.64 | 9200 |
2000-08-11 | 16.64 | 16.77 | 16.64 | 16.70 | 7400 |
2000-08-14 | 16.64 | 16.77 | 16.64 | 16.70 | 10400 |
2000-08-15 | 16.70 | 17.07 | 16.70 | 16.77 | 37900 |
2000-08-16 | 16.83 | 16.95 | 16.64 | 16.95 | 22500 |
2000-08-17 | 16.95 | 17.07 | 16.89 | 16.95 | 7900 |
2000-08-18 | 16.95 | 17.13 | 16.77 | 16.77 | 8000 |
2000-08-21 | 16.77 | 17.01 | 16.58 | 16.64 | 6300 |
2000-08-22 | 16.89 | 17.07 | 16.64 | 17.07 | 18600 |
2000-08-23 | 17.01 | 17.13 | 16.95 | 17.01 | 5800 |
2000-08-24 | 17.07 | 17.13 | 16.89 | 17.07 | 6700 |
2000-08-25 | 17.07 | 17.19 | 16.77 | 16.83 | 8000 |
2000-08-28 | 16.58 | 16.77 | 16.58 | 16.64 | 20300 |
2000-08-29 | 16.58 | 16.77 | 16.40 | 16.40 | 16800 |
2000-08-30 | 16.34 | 17.07 | 16.34 | 16.95 | 49300 |
2000-08-31 | 17.01 | 17.07 | 16.95 | 16.95 | 9200 |
2000-09-01 | 17.07 | 17.07 | 16.89 | 17.07 | 16700 |
2000-09-05 | 17.01 | 17.38 | 17.01 | 17.13 | 17300 |
2000-09-06 | 17.25 | 17.38 | 17.01 | 17.13 | 11200 |
2000-09-07 | 17.01 | 17.32 | 17.01 | 17.19 | 11200 |
2000-09-08 | 17.32 | 17.38 | 17.07 | 17.07 | 12800 |
2000-09-11 | 16.95 | 17.13 | 16.95 | 17.01 | 18800 |
2000-09-12 | 16.95 | 17.13 | 16.64 | 17.01 | 31100 |
2000-09-13 | 17.13 | 17.19 | 17.01 | 17.13 | 3200 |
2000-09-14 | 17.25 | 17.25 | 17.13 | 17.19 | 4700 |
2000-09-15 | 17.25 | 17.38 | 16.83 | 17.07 | 16100 |
2000-09-18 | 17.19 | 17.32 | 16.89 | 16.95 | 8700 |
2000-09-19 | 16.89 | 17.19 | 16.89 | 17.13 | 11100 |
2000-09-20 | 17.13 | 17.50 | 17.13 | 17.25 | 17100 |
2000-09-21 | 17.32 | 17.50 | 17.13 | 17.32 | 5900 |
2000-09-22 | 17.19 | 17.44 | 17.19 | 17.32 | 6700 |
2000-09-25 | 17.56 | 17.56 | 17.07 | 17.13 | 7400 |
2000-09-26 | 17.13 | 17.50 | 17.07 | 17.25 | 20800 |
2000-09-27 | 16.89 | 17.56 | 16.89 | 17.13 | 14700 |
2000-09-28 | 16.95 | 17.01 | 16.83 | 16.95 | 9100 |
2000-09-29 | 16.89 | 17.19 | 16.89 | 17.19 | 38500 |
2000-10-02 | 17.19 | 17.19 | 16.83 | 16.89 | 11300 |
2000-10-03 | 16.89 | 17.38 | 16.89 | 17.01 | 19400 |
2000-10-04 | 17.07 | 17.13 | 16.95 | 17.07 | 7100 |
2000-10-05 | 16.95 | 16.95 | 16.40 | 16.58 | 26600 |
2000-10-06 | 16.52 | 17.01 | 16.46 | 17.01 | 11700 |
2000-10-09 | 17.07 | 17.07 | 16.77 | 16.83 | 4200 |
2000-10-10 | 16.83 | 16.89 | 16.28 | 16.58 | 21000 |
2000-10-11 | 16.58 | 16.58 | 16.40 | 16.40 | 15200 |
2000-10-12 | 16.46 | 16.77 | 16.40 | 16.77 | 8600 |
2000-10-13 | 16.95 | 16.95 | 16.70 | 16.89 | 10000 |
2000-10-16 | 16.77 | 16.89 | 16.46 | 16.52 | 16300 |
2000-10-17 | 16.83 | 16.89 | 16.58 | 16.83 | 28200 |
2000-10-18 | 16.64 | 17.01 | 16.64 | 16.77 | 10600 |
2000-10-19 | 16.89 | 17.13 | 16.64 | 16.89 | 12500 |
2000-10-20 | 16.89 | 16.89 | 16.58 | 16.77 | 13000 |
2000-10-23 | 16.58 | 17.25 | 16.58 | 17.25 | 14900 |
2000-10-24 | 17.19 | 17.19 | 16.52 | 16.95 | 22100 |
2000-10-25 | 16.83 | 17.25 | 16.70 | 17.19 | 12900 |
2000-10-26 | 17.13 | 17.25 | 16.64 | 16.64 | 9500 |
2000-10-27 | 16.77 | 16.89 | 16.64 | 16.70 | 11700 |
2000-10-30 | 16.83 | 17.13 | 16.70 | 16.89 | 14800 |
2000-10-31 | 16.70 | 16.95 | 16.64 | 16.95 | 18800 |
2000-11-01 | 17.01 | 17.01 | 16.64 | 16.89 | 11000 |
2000-11-02 | 16.77 | 17.01 | 16.46 | 16.64 | 17800 |
2000-11-03 | 16.58 | 16.83 | 16.58 | 16.64 | 4500 |
2000-11-06 | 16.58 | 16.64 | 16.52 | 16.58 | 11800 |
2000-11-07 | 16.77 | 16.83 | 16.52 | 16.52 | 10200 |
2000-11-08 | 16.52 | 16.52 | 16.28 | 16.52 | 22400 |
2000-11-09 | 16.40 | 16.52 | 16.40 | 16.52 | 4900 |
2000-11-10 | 16.28 | 16.40 | 16.28 | 16.40 | 6500 |
2000-11-13 | 16.28 | 16.52 | 16.15 | 16.15 | 30500 |
2000-11-14 | 15.97 | 16.64 | 15.97 | 16.28 | 34700 |
2000-11-15 | 16.52 | 16.64 | 16.40 | 16.40 | 12800 |
2000-11-16 | 16.34 | 16.58 | 16.28 | 16.28 | 9400 |
2000-11-17 | 16.28 | 16.52 | 16.03 | 16.52 | 13800 |
2000-11-20 | 16.40 | 16.58 | 15.97 | 16.46 | 24400 |
2000-11-21 | 16.58 | 16.64 | 16.28 | 16.64 | 15800 |
2000-11-22 | 16.40 | 16.77 | 16.40 | 16.52 | 11700 |
2000-11-24 | 16.64 | 16.64 | 16.52 | 16.52 | 3000 |
2000-11-27 | 16.40 | 16.77 | 16.40 | 16.46 | 8800 |
2000-11-28 | 16.40 | 16.58 | 16.34 | 16.40 | 8500 |
2000-11-29 | 16.28 | 16.58 | 15.91 | 16.21 | 26500 |
2000-11-30 | 16.28 | 16.34 | 16.03 | 16.28 | 9000 |
2000-12-01 | 16.03 | 16.52 | 15.97 | 16.52 | 26900 |
2000-12-04 | 16.40 | 16.40 | 16.16 | 16.16 | 8100 |
2000-12-05 | 16.16 | 16.64 | 16.16 | 16.64 | 22700 |
2000-12-06 | 16.76 | 16.89 | 16.35 | 16.64 | 28400 |
2000-12-07 | 16.54 | 16.84 | 16.35 | 16.64 | 21200 |
2000-12-08 | 16.40 | 16.64 | 16.18 | 16.64 | 8400 |
2000-12-11 | 16.84 | 17.26 | 16.65 | 17.23 | 42000 |
2000-12-12 | 17.13 | 17.22 | 16.66 | 16.66 | 35900 |
2000-12-13 | 16.66 | 17.18 | 16.54 | 17.18 | 33800 |
2000-12-14 | 17.15 | 17.15 | 16.95 | 16.95 | 5800 |
2000-12-15 | 16.89 | 17.33 | 16.71 | 17.18 | 30000 |
2000-12-18 | 17.03 | 17.28 | 16.96 | 17.28 | 20200 |
2000-12-19 | 17.21 | 17.28 | 16.79 | 17.25 | 28500 |
2000-12-20 | 17.33 | 17.51 | 17.14 | 17.20 | 33900 |
2000-12-21 | 17.08 | 17.27 | 16.88 | 16.94 | 30600 |
2000-12-22 | 16.99 | 17.37 | 16.99 | 17.28 | 21800 |
2000-12-26 | 17.37 | 17.47 | 17.23 | 17.43 | 22600 |
2000-12-27 | 17.03 | 17.07 | 16.77 | 16.94 | 15500 |
2000-12-28 | 16.84 | 17.03 | 16.77 | 16.86 | 31300 |
2000-12-29 | 16.96 | 18.26 | 16.96 | 17.72 | 68800 |
2001-01-02 | 17.52 | 17.92 | 17.52 | 17.88 | 10500 |
2001-01-03 | 17.87 | 18.55 | 17.52 | 18.40 | 40900 |
2001-01-04 | 18.40 | 18.60 | 18.16 | 18.45 | 19600 |
2001-01-05 | 18.55 | 18.70 | 18.36 | 18.36 | 21800 |
2001-01-08 | 18.45 | 18.59 | 18.31 | 18.50 | 13300 |
2001-01-09 | 18.40 | 18.40 | 18.21 | 18.35 | 7600 |
2001-01-10 | 18.45 | 18.54 | 18.26 | 18.40 | 12200 |
2001-01-11 | 18.36 | 18.54 | 18.31 | 18.32 | 11200 |
2001-01-12 | 18.54 | 18.84 | 18.41 | 18.41 | 21900 |
2001-01-16 | 18.50 | 18.99 | 18.45 | 18.99 | 24400 |
2001-01-17 | 19.24 | 19.33 | 18.99 | 18.99 | 31100 |
2001-01-18 | 19.00 | 19.24 | 18.95 | 19.24 | 13900 |
2001-01-19 | 19.14 | 19.20 | 18.70 | 18.85 | 10800 |
2001-01-22 | 19.04 | 19.33 | 18.99 | 19.09 | 13000 |
2001-01-23 | 18.99 | 19.29 | 18.85 | 19.29 | 15400 |
2001-01-24 | 19.24 | 19.29 | 19.14 | 19.29 | 4300 |
2001-01-25 | 19.24 | 19.53 | 19.24 | 19.33 | 10500 |
2001-01-26 | 19.24 | 19.53 | 19.24 | 19.53 | 13200 |
2001-01-29 | 19.43 | 19.53 | 19.29 | 19.38 | 10200 |
2001-01-30 | 19.29 | 19.38 | 19.19 | 19.38 | 11900 |
2001-01-31 | 19.38 | 19.38 | 19.10 | 19.14 | 14100 |
2001-02-01 | 19.29 | 19.29 | 19.14 | 19.14 | 6000 |
2001-02-02 | 19.24 | 19.38 | 19.09 | 19.38 | 14800 |
2001-02-05 | 19.38 | 19.38 | 19.19 | 19.33 | 13500 |
2001-02-06 | 19.29 | 19.38 | 19.24 | 19.25 | 10600 |
2001-02-07 | 19.13 | 19.35 | 19.10 | 19.27 | 5600 |
2001-02-08 | 19.38 | 19.38 | 19.10 | 19.33 | 8500 |
2001-02-09 | 19.19 | 19.33 | 18.89 | 19.33 | 10500 |
2001-02-12 | 19.09 | 19.37 | 19.09 | 19.29 | 5400 |
2001-02-13 | 19.19 | 19.37 | 18.89 | 19.29 | 15700 |
2001-02-14 | 19.19 | 19.38 | 19.09 | 19.31 | 16800 |
2001-02-15 | 19.53 | 19.82 | 19.53 | 19.63 | 51900 |
2001-02-16 | 19.53 | 20.17 | 19.43 | 20.17 | 6500 |
2001-02-20 | 20.24 | 20.24 | 19.97 | 19.97 | 20800 |
2001-02-21 | 19.92 | 20.22 | 19.68 | 19.78 | 26600 |
2001-02-22 | 19.68 | 19.78 | 19.24 | 19.58 | 14700 |
2001-02-23 | 19.38 | 19.48 | 19.10 | 19.19 | 10500 |
2001-02-26 | 19.14 | 19.33 | 18.99 | 19.24 | 5800 |
2001-02-27 | 19.09 | 19.57 | 19.09 | 19.57 | 13500 |
2001-02-28 | 19.57 | 19.57 | 19.29 | 19.53 | 12900 |
2001-03-01 | 19.53 | 20.29 | 19.43 | 19.97 | 11000 |
2001-03-02 | 19.97 | 20.17 | 19.63 | 19.73 | 8400 |
2001-03-05 | 19.63 | 19.77 | 19.19 | 19.19 | 6600 |
2001-03-06 | 19.29 | 19.48 | 19.19 | 19.24 | 13100 |
2001-03-07 | 19.19 | 19.33 | 19.09 | 19.29 | 6000 |
2001-03-08 | 19.43 | 19.58 | 19.29 | 19.48 | 9700 |
2001-03-09 | 19.38 | 19.73 | 19.09 | 19.67 | 16600 |
2001-03-12 | 19.67 | 19.68 | 19.38 | 19.43 | 8600 |
2001-03-13 | 19.09 | 19.09 | 18.87 | 19.09 | 12400 |
2001-03-14 | 18.99 | 18.99 | 18.11 | 18.36 | 11900 |
2001-03-15 | 18.40 | 18.55 | 18.38 | 18.50 | 5900 |
2001-03-16 | 18.36 | 18.60 | 18.12 | 18.45 | 10700 |
2001-03-19 | 18.36 | 18.44 | 18.11 | 18.26 | 11700 |
2001-03-20 | 18.36 | 18.58 | 18.31 | 18.45 | 4900 |
2001-03-21 | 18.45 | 18.60 | 18.40 | 18.44 | 4500 |
2001-03-22 | 18.31 | 18.59 | 18.16 | 18.31 | 10800 |
2001-03-23 | 18.40 | 18.50 | 18.21 | 18.40 | 8900 |
2001-03-26 | 18.36 | 18.94 | 18.26 | 18.94 | 23700 |
2001-03-27 | 18.80 | 19.42 | 18.72 | 19.38 | 14200 |
2001-03-28 | 18.89 | 18.89 | 18.45 | 18.50 | 17500 |
2001-03-29 | 18.40 | 18.60 | 18.11 | 18.11 | 20500 |
2001-03-30 | 18.21 | 18.94 | 18.01 | 18.94 | 16500 |
2001-04-02 | 18.89 | 19.43 | 18.89 | 19.43 | 13300 |
2001-04-03 | 19.53 | 19.53 | 18.80 | 19.29 | 24000 |
2001-04-04 | 19.09 | 19.46 | 18.99 | 19.19 | 15400 |
2001-04-05 | 19.29 | 19.47 | 19.24 | 19.38 | 13600 |
2001-04-06 | 19.48 | 19.48 | 19.24 | 19.29 | 14500 |
2001-04-09 | 19.24 | 19.43 | 19.24 | 19.24 | 6000 |
2001-04-10 | 19.29 | 19.58 | 19.29 | 19.58 | 10500 |
2001-04-11 | 19.58 | 19.58 | 19.29 | 19.29 | 12500 |
2001-04-12 | 19.43 | 19.53 | 19.38 | 19.43 | 7400 |
2001-04-16 | 19.56 | 19.58 | 19.04 | 19.14 | 13900 |
2001-04-17 | 19.09 | 19.14 | 18.16 | 18.45 | 35700 |
2001-04-18 | 18.50 | 18.89 | 18.50 | 18.65 | 10200 |
2001-04-19 | 18.60 | 18.82 | 18.60 | 18.82 | 5500 |
2001-04-20 | 18.80 | 18.99 | 18.80 | 18.99 | 6400 |
2001-04-23 | 19.09 | 19.09 | 18.31 | 18.36 | 27000 |
2001-04-24 | 18.16 | 18.44 | 18.16 | 18.36 | 8900 |
2001-04-25 | 18.40 | 18.45 | 18.13 | 18.45 | 18700 |
2001-04-26 | 18.45 | 18.89 | 18.32 | 18.70 | 11000 |
2001-04-27 | 18.80 | 18.80 | 18.70 | 18.78 | 1000 |
2001-04-30 | 18.85 | 19.14 | 18.60 | 18.99 | 12000 |
2001-05-01 | 18.80 | 18.99 | 18.80 | 18.85 | 12900 |
2001-05-02 | 18.99 | 19.04 | 18.40 | 18.65 | 21900 |
2001-05-03 | 18.60 | 19.04 | 18.60 | 18.89 | 10200 |
2001-05-04 | 18.80 | 19.37 | 18.80 | 19.29 | 17000 |
2001-05-07 | 19.09 | 19.37 | 19.04 | 19.37 | 8800 |
2001-05-08 | 19.38 | 19.57 | 19.38 | 19.53 | 25200 |
2001-05-09 | 19.53 | 19.57 | 19.43 | 19.53 | 26700 |
2001-05-10 | 19.57 | 19.69 | 19.53 | 19.57 | 32600 |
2001-05-11 | 19.58 | 19.68 | 19.29 | 19.53 | 57800 |
2001-05-14 | 19.48 | 19.48 | 19.07 | 19.24 | 18500 |
2001-05-15 | 18.99 | 19.48 | 18.99 | 19.48 | 22400 |
2001-05-16 | 19.43 | 19.55 | 19.09 | 19.33 | 27300 |
2001-05-17 | 19.19 | 19.53 | 19.19 | 19.48 | 20800 |
2001-05-18 | 19.24 | 19.56 | 19.19 | 19.53 | 18900 |
2001-05-21 | 19.44 | 19.56 | 19.44 | 19.53 | 10700 |
2001-05-22 | 19.57 | 19.58 | 19.53 | 19.56 | 12500 |
2001-05-23 | 19.48 | 19.56 | 19.44 | 19.49 | 13400 |
2001-05-24 | 19.56 | 19.58 | 19.49 | 19.58 | 28200 |
2001-05-25 | 19.73 | 19.82 | 19.53 | 19.53 | 24400 |
2001-05-29 | 19.48 | 20.31 | 19.48 | 20.07 | 16100 |
2001-05-30 | 19.97 | 20.41 | 19.87 | 20.40 | 15700 |
2001-05-31 | 20.46 | 20.68 | 20.46 | 20.66 | 51900 |
2001-06-01 | 20.51 | 20.61 | 20.41 | 20.56 | 14900 |
2001-06-04 | 20.51 | 20.61 | 20.34 | 20.34 | 17300 |
2001-06-05 | 20.38 | 20.64 | 20.38 | 20.46 | 11600 |
2001-06-06 | 20.51 | 20.53 | 20.27 | 20.31 | 13200 |
2001-06-07 | 20.31 | 20.51 | 19.87 | 20.12 | 28300 |
2001-06-08 | 20.12 | 20.51 | 20.02 | 20.51 | 14400 |
2001-06-11 | 20.53 | 20.56 | 20.45 | 20.48 | 39300 |
2001-06-12 | 20.54 | 20.54 | 20.22 | 20.51 | 29100 |
2001-06-13 | 20.54 | 20.79 | 20.51 | 20.61 | 37500 |
2001-06-14 | 20.66 | 20.80 | 20.55 | 20.79 | 17600 |
2001-06-15 | 20.79 | 21.34 | 20.66 | 21.34 | 48300 |
2001-06-18 | 21.24 | 21.24 | 20.97 | 21.04 | 24300 |
2001-06-19 | 21.24 | 21.24 | 20.56 | 20.57 | 20600 |
2001-06-20 | 20.56 | 20.57 | 20.17 | 20.33 | 41400 |
2001-06-21 | 20.33 | 20.36 | 20.12 | 20.17 | 38500 |
2001-06-22 | 20.12 | 20.55 | 20.12 | 20.55 | 29500 |
2001-06-25 | 20.55 | 20.56 | 19.87 | 20.55 | 52500 |
2001-06-26 | 20.46 | 20.54 | 20.39 | 20.41 | 11400 |
2001-06-27 | 20.07 | 20.30 | 19.88 | 20.22 | 16700 |
2001-06-28 | 20.27 | 20.27 | 19.78 | 20.07 | 25000 |
2001-06-29 | 20.05 | 20.05 | 18.11 | 18.11 | 140200 |
2001-07-02 | 18.60 | 19.18 | 18.60 | 18.99 | 68500 |
2001-07-03 | 19.24 | 19.24 | 19.05 | 19.07 | 7500 |
2001-07-05 | 19.19 | 19.22 | 19.09 | 19.19 | 21300 |
2001-07-06 | 19.28 | 19.57 | 19.24 | 19.29 | 12600 |
2001-07-09 | 19.33 | 19.40 | 19.33 | 19.33 | 3800 |
2001-07-10 | 19.41 | 19.43 | 19.16 | 19.28 | 13200 |
2001-07-11 | 19.38 | 19.43 | 19.16 | 19.16 | 8500 |
2001-07-12 | 19.33 | 19.48 | 18.89 | 18.89 | 22700 |
2001-07-13 | 19.09 | 19.19 | 18.85 | 18.89 | 9500 |
2001-07-16 | 19.14 | 19.24 | 18.80 | 18.85 | 13700 |
2001-07-17 | 18.94 | 19.38 | 18.94 | 19.14 | 29400 |
2001-07-18 | 19.18 | 19.29 | 19.09 | 19.14 | 11900 |
2001-07-19 | 19.24 | 19.29 | 18.89 | 19.26 | 21200 |
2001-07-20 | 19.24 | 19.24 | 18.85 | 18.85 | 9100 |
2001-07-23 | 19.09 | 19.57 | 19.09 | 19.22 | 44100 |
2001-07-24 | 19.46 | 19.94 | 19.35 | 19.80 | 34400 |
2001-07-25 | 20.18 | 20.51 | 20.07 | 20.27 | 26500 |
2001-07-26 | 20.27 | 20.27 | 20.25 | 20.27 | 17800 |
2001-07-27 | 20.03 | 20.55 | 19.63 | 20.32 | 27600 |
2001-07-30 | 20.56 | 20.63 | 20.32 | 20.36 | 14900 |
2001-07-31 | 20.56 | 20.61 | 20.02 | 20.07 | 21700 |
2001-08-01 | 20.17 | 21.00 | 20.07 | 21.00 | 23400 |
2001-08-02 | 21.04 | 21.04 | 20.61 | 20.70 | 14200 |
2001-08-03 | 20.79 | 20.80 | 20.54 | 20.79 | 8700 |
2001-08-06 | 20.80 | 21.04 | 20.73 | 20.95 | 16700 |
2001-08-07 | 21.00 | 21.05 | 20.75 | 20.95 | 17000 |
2001-08-08 | 21.05 | 21.05 | 20.56 | 20.80 | 19900 |
2001-08-09 | 20.75 | 21.05 | 20.61 | 20.85 | 13400 |
2001-08-10 | 21.05 | 21.27 | 20.85 | 21.24 | 25900 |
2001-08-13 | 21.28 | 21.29 | 20.95 | 21.15 | 18600 |
2001-08-14 | 20.95 | 21.27 | 20.46 | 21.05 | 30800 |
2001-08-15 | 20.95 | 21.05 | 20.41 | 21.05 | 15800 |
2001-08-16 | 20.66 | 21.29 | 20.52 | 21.20 | 34400 |
2001-08-17 | 21.17 | 21.29 | 20.95 | 20.95 | 21700 |
2001-08-20 | 20.85 | 21.29 | 20.80 | 21.28 | 22700 |
2001-08-21 | 21.29 | 21.49 | 21.29 | 21.33 | 25200 |
2001-08-22 | 21.49 | 21.54 | 21.35 | 21.44 | 21600 |
2001-08-23 | 21.54 | 21.54 | 21.30 | 21.43 | 12700 |
2001-08-24 | 21.43 | 21.54 | 21.20 | 21.34 | 15600 |
2001-08-27 | 21.29 | 21.54 | 21.12 | 21.40 | 12800 |
2001-08-28 | 20.95 | 21.49 | 20.95 | 21.26 | 19000 |
2001-08-29 | 21.39 | 21.54 | 21.24 | 21.47 | 23900 |
2001-08-30 | 21.51 | 21.51 | 21.02 | 21.34 | 12600 |
2001-08-31 | 21.34 | 21.64 | 21.34 | 21.59 | 14900 |
2001-09-04 | 21.54 | 21.54 | 20.80 | 20.80 | 24200 |
2001-09-05 | 20.71 | 21.20 | 20.59 | 20.96 | 13400 |
2001-09-06 | 20.86 | 21.10 | 20.71 | 20.95 | 11600 |
2001-09-07 | 20.95 | 21.24 | 20.95 | 21.00 | 10600 |
2001-09-10 | 21.10 | 21.18 | 20.95 | 21.05 | 7700 |
2001-09-17 | 19.58 | 20.12 | 19.48 | 19.92 | 28200 |
2001-09-18 | 19.87 | 19.97 | 19.87 | 19.94 | 13500 |
2001-09-19 | 20.07 | 20.12 | 19.58 | 19.82 | 23600 |
2001-09-20 | 19.80 | 19.87 | 19.38 | 19.51 | 26300 |
2001-09-21 | 19.58 | 19.63 | 18.80 | 18.99 | 30100 |
2001-09-24 | 18.80 | 19.43 | 18.80 | 19.24 | 20900 |
2001-09-25 | 19.19 | 20.17 | 19.19 | 20.17 | 15800 |
2001-09-26 | 19.89 | 20.25 | 19.78 | 20.07 | 15200 |
2001-09-27 | 20.36 | 20.64 | 20.22 | 20.46 | 15500 |
2001-09-28 | 20.56 | 21.05 | 20.44 | 20.90 | 16600 |
2001-10-01 | 20.90 | 21.20 | 20.61 | 21.20 | 16800 |
2001-10-02 | 21.29 | 21.40 | 19.58 | 20.27 | 44400 |
2001-10-03 | 20.51 | 21.54 | 20.46 | 21.44 | 34300 |
2001-10-04 | 21.54 | 21.64 | 21.20 | 21.34 | 17300 |
2001-10-05 | 21.44 | 21.54 | 21.34 | 21.52 | 11500 |
2001-10-08 | 21.73 | 21.78 | 20.36 | 21.05 | 26600 |
2001-10-09 | 21.10 | 21.10 | 20.61 | 20.61 | 12000 |
2001-10-10 | 20.75 | 21.44 | 20.75 | 21.33 | 20700 |
2001-10-11 | 21.24 | 21.93 | 21.24 | 21.68 | 20800 |
2001-10-12 | 21.49 | 21.54 | 20.93 | 21.54 | 15400 |
2001-10-15 | 21.44 | 21.83 | 21.44 | 21.78 | 19800 |
2001-10-16 | 21.93 | 22.03 | 21.68 | 21.88 | 21900 |
2001-10-17 | 21.98 | 22.01 | 21.59 | 21.83 | 27400 |
2001-10-18 | 21.83 | 21.98 | 21.71 | 21.71 | 10600 |
2001-10-19 | 21.68 | 21.68 | 21.34 | 21.34 | 7700 |
2001-10-22 | 21.31 | 21.59 | 21.29 | 21.38 | 8800 |
2001-10-23 | 21.63 | 21.83 | 21.29 | 21.35 | 18600 |
2001-10-24 | 21.35 | 21.35 | 20.80 | 21.20 | 16800 |
2001-10-25 | 21.29 | 21.33 | 20.71 | 20.80 | 16700 |
2001-10-26 | 20.75 | 21.13 | 20.75 | 21.05 | 5400 |
2001-10-29 | 21.20 | 21.20 | 20.70 | 20.90 | 10700 |
2001-10-30 | 21.00 | 21.05 | 20.66 | 20.75 | 18300 |
2001-10-31 | 20.80 | 21.49 | 20.80 | 21.39 | 17800 |
2001-11-01 | 21.39 | 21.54 | 21.34 | 21.54 | 11700 |
2001-11-02 | 21.49 | 21.54 | 21.41 | 21.44 | 8600 |
2001-11-05 | 21.54 | 21.59 | 21.24 | 21.42 | 14300 |
2001-11-06 | 21.54 | 21.58 | 21.20 | 21.34 | 12500 |
2001-11-07 | 21.41 | 21.98 | 21.35 | 21.68 | 30000 |
2001-11-08 | 21.44 | 21.80 | 21.34 | 21.44 | 13600 |
2001-11-09 | 21.51 | 21.68 | 21.44 | 21.64 | 7500 |
2001-11-12 | 21.54 | 21.78 | 21.54 | 21.78 | 6500 |
2001-11-13 | 21.78 | 21.93 | 21.64 | 21.68 | 9800 |
2001-11-14 | 21.83 | 21.98 | 21.68 | 21.78 | 21200 |
2001-11-15 | 21.88 | 21.91 | 21.49 | 21.64 | 21100 |
2001-11-16 | 21.44 | 21.88 | 21.39 | 21.64 | 19200 |
2001-11-19 | 21.64 | 21.68 | 21.39 | 21.59 | 8900 |
2001-11-20 | 21.73 | 21.98 | 21.49 | 21.51 | 12700 |
2001-11-21 | 21.54 | 21.54 | 21.34 | 21.48 | 9300 |
2001-11-23 | 21.51 | 21.51 | 21.44 | 21.46 | 6100 |
2001-11-26 | 21.46 | 21.54 | 21.34 | 21.49 | 13500 |
2001-11-27 | 21.68 | 21.92 | 21.50 | 21.73 | 23400 |
2001-11-28 | 21.78 | 22.03 | 21.55 | 21.83 | 20200 |
2001-11-29 | 22.08 | 22.14 | 21.73 | 21.93 | 28500 |
2001-11-30 | 21.83 | 22.33 | 21.83 | 22.27 | 10600 |
2001-12-03 | 22.17 | 22.33 | 22.08 | 22.26 | 10600 |
2001-12-04 | 22.13 | 22.13 | 21.88 | 21.94 | 9800 |
2001-12-05 | 21.88 | 22.24 | 21.73 | 22.24 | 19300 |
2001-12-06 | 22.22 | 22.26 | 21.83 | 22.08 | 16600 |
2001-12-07 | 22.22 | 22.27 | 21.98 | 22.17 | 11100 |
2001-12-10 | 22.08 | 22.25 | 21.88 | 22.13 | 12900 |
2001-12-11 | 22.27 | 22.32 | 21.73 | 22.03 | 28500 |
2001-12-12 | 22.27 | 22.47 | 21.93 | 22.47 | 30300 |
2001-12-13 | 22.47 | 22.52 | 22.13 | 22.17 | 32000 |
2001-12-14 | 22.26 | 22.26 | 21.68 | 21.69 | 18200 |
2001-12-17 | 21.88 | 22.47 | 21.88 | 22.13 | 13400 |
2001-12-18 | 22.27 | 22.32 | 21.64 | 22.27 | 23800 |
2001-12-19 | 22.37 | 22.52 | 22.13 | 22.22 | 14500 |
2001-12-20 | 22.37 | 22.42 | 22.03 | 22.13 | 8900 |
2001-12-21 | 22.03 | 22.52 | 22.03 | 22.49 | 19000 |
2001-12-24 | 22.52 | 22.81 | 22.52 | 22.81 | 20200 |
2001-12-26 | 22.91 | 23.06 | 22.81 | 22.86 | 18100 |
2001-12-27 | 22.37 | 22.91 | 22.32 | 22.86 | 21900 |
2001-12-28 | 22.86 | 23.30 | 22.86 | 23.10 | 17000 |
2001-12-31 | 23.10 | 23.10 | 22.43 | 22.71 | 10000 |
2002-01-02 | 22.52 | 22.57 | 22.27 | 22.42 | 7000 |
2002-01-03 | 22.52 | 22.91 | 22.52 | 22.66 | 14800 |
2002-01-04 | 22.81 | 23.20 | 22.81 | 23.01 | 11600 |
2002-01-07 | 23.01 | 23.69 | 22.91 | 23.31 | 23600 |
2002-01-08 | 23.20 | 23.89 | 23.10 | 23.89 | 16300 |
2002-01-09 | 23.89 | 24.08 | 23.69 | 23.89 | 15400 |
2002-01-10 | 23.79 | 24.23 | 23.50 | 23.50 | 12500 |
2002-01-11 | 23.54 | 23.70 | 23.15 | 23.50 | 9700 |
2002-01-14 | 23.69 | 24.23 | 23.40 | 23.40 | 28900 |
2002-01-15 | 23.54 | 23.54 | 23.10 | 23.30 | 12900 |
2002-01-16 | 23.50 | 23.64 | 22.57 | 22.71 | 21100 |
2002-01-17 | 22.76 | 23.35 | 22.76 | 23.10 | 23600 |
2002-01-18 | 23.01 | 23.11 | 22.76 | 22.80 | 15600 |
2002-01-22 | 22.81 | 22.96 | 22.27 | 22.47 | 25700 |
2002-01-23 | 22.52 | 22.54 | 22.22 | 22.38 | 10100 |
2002-01-24 | 22.42 | 22.76 | 22.27 | 22.53 | 12000 |
2002-01-25 | 22.37 | 22.57 | 22.37 | 22.46 | 11800 |
2002-01-28 | 22.42 | 22.76 | 22.27 | 22.30 | 17400 |
2002-01-29 | 22.42 | 22.51 | 22.13 | 22.46 | 12700 |
2002-01-30 | 22.52 | 22.52 | 22.35 | 22.38 | 5300 |
2002-01-31 | 22.42 | 22.86 | 22.03 | 22.86 | 27300 |
2002-02-01 | 22.86 | 23.30 | 22.86 | 23.25 | 12100 |
2002-02-04 | 23.20 | 23.69 | 22.81 | 23.51 | 28800 |
2002-02-05 | 23.69 | 23.69 | 23.25 | 23.65 | 20400 |
2002-02-06 | 23.65 | 23.93 | 23.20 | 23.40 | 16700 |
2002-02-07 | 23.50 | 23.59 | 23.10 | 23.36 | 9300 |
2002-02-08 | 23.40 | 23.64 | 23.20 | 23.50 | 11300 |
2002-02-11 | 23.42 | 23.64 | 23.03 | 23.08 | 12400 |
2002-02-12 | 23.12 | 23.69 | 23.03 | 23.55 | 30800 |
2002-02-13 | 23.54 | 23.64 | 23.10 | 23.50 | 12700 |
2002-02-14 | 23.40 | 23.53 | 23.23 | 23.23 | 5500 |
2002-02-15 | 23.29 | 23.39 | 23.20 | 23.20 | 10700 |
2002-02-19 | 23.30 | 23.35 | 23.10 | 23.14 | 3800 |
2002-02-20 | 23.06 | 23.18 | 23.02 | 23.18 | 8800 |
2002-02-21 | 23.23 | 23.25 | 23.06 | 23.06 | 4600 |
2002-02-22 | 23.01 | 23.26 | 23.01 | 23.16 | 18600 |
2002-02-25 | 23.19 | 23.23 | 22.91 | 23.23 | 11100 |
2002-02-26 | 23.35 | 23.35 | 23.01 | 23.20 | 19900 |
2002-02-27 | 23.21 | 23.21 | 22.56 | 22.64 | 23100 |
2002-02-28 | 22.58 | 22.68 | 22.54 | 22.57 | 22500 |
2002-03-01 | 22.66 | 22.71 | 22.53 | 22.65 | 13200 |
2002-03-04 | 22.65 | 22.67 | 22.42 | 22.50 | 12400 |
2002-03-05 | 22.51 | 22.66 | 22.27 | 22.31 | 37600 |
2002-03-06 | 22.42 | 22.54 | 22.37 | 22.52 | 15700 |
2002-03-07 | 22.52 | 22.52 | 22.32 | 22.47 | 18000 |
2002-03-08 | 22.50 | 22.55 | 22.33 | 22.52 | 18700 |
2002-03-11 | 22.56 | 22.71 | 22.52 | 22.71 | 26700 |
2002-03-12 | 22.78 | 22.78 | 22.37 | 22.37 | 22600 |
2002-03-13 | 22.28 | 22.81 | 22.28 | 22.42 | 23000 |
2002-03-14 | 22.32 | 22.52 | 22.32 | 22.47 | 13600 |
2002-03-15 | 22.47 | 22.66 | 22.32 | 22.61 | 17300 |
2002-03-18 | 22.37 | 22.52 | 22.22 | 22.32 | 18300 |
2002-03-19 | 22.45 | 22.91 | 22.42 | 22.79 | 24500 |
2002-03-20 | 22.77 | 22.86 | 22.61 | 22.66 | 16900 |
2002-03-21 | 22.71 | 22.89 | 22.48 | 22.48 | 12900 |
2002-03-22 | 22.61 | 22.81 | 22.42 | 22.61 | 22300 |
2002-03-25 | 22.63 | 23.15 | 22.52 | 23.10 | 22900 |
2002-03-26 | 22.71 | 23.08 | 22.71 | 23.02 | 9600 |
2002-03-27 | 23.20 | 23.50 | 22.91 | 22.91 | 36900 |
2002-03-28 | 23.06 | 23.18 | 22.61 | 22.75 | 35200 |
2002-04-01 | 22.91 | 23.01 | 22.22 | 22.52 | 19800 |
2002-04-02 | 22.22 | 22.61 | 22.13 | 22.52 | 21700 |
2002-04-03 | 22.52 | 22.75 | 22.52 | 22.75 | 8300 |
2002-04-04 | 22.86 | 22.86 | 22.27 | 22.52 | 20700 |
2002-04-05 | 22.61 | 22.76 | 22.37 | 22.49 | 7400 |
2002-04-08 | 22.27 | 22.73 | 22.03 | 22.61 | 13900 |
2002-04-09 | 22.52 | 22.61 | 22.03 | 22.60 | 13500 |
2002-04-10 | 22.76 | 22.89 | 22.61 | 22.81 | 12500 |
2002-04-11 | 22.91 | 23.01 | 22.81 | 22.92 | 11500 |
2002-04-12 | 22.99 | 23.10 | 22.86 | 23.10 | 16200 |
2002-04-15 | 23.15 | 23.20 | 22.91 | 23.01 | 14300 |
2002-04-16 | 23.40 | 23.68 | 23.10 | 23.50 | 29300 |
2002-04-17 | 23.62 | 23.84 | 23.50 | 23.59 | 21600 |
2002-04-18 | 23.69 | 23.69 | 23.15 | 23.30 | 16800 |
2002-04-19 | 23.30 | 23.35 | 23.11 | 23.14 | 17100 |
2002-04-22 | 23.20 | 23.20 | 22.91 | 22.91 | 15000 |
2002-04-23 | 23.06 | 23.06 | 22.82 | 23.00 | 16900 |
2002-04-24 | 23.01 | 23.01 | 22.76 | 22.89 | 19800 |
2002-04-25 | 23.01 | 23.01 | 22.52 | 22.52 | 25000 |
2002-04-26 | 22.61 | 22.71 | 22.52 | 22.57 | 10900 |
2002-04-29 | 22.71 | 22.95 | 22.52 | 22.71 | 13300 |
2002-04-30 | 22.96 | 22.96 | 22.57 | 22.81 | 23100 |
2002-05-01 | 22.86 | 23.06 | 22.47 | 22.86 | 33400 |
2002-05-02 | 22.76 | 22.96 | 22.52 | 22.52 | 29600 |
2002-05-03 | 22.71 | 22.91 | 22.37 | 22.52 | 24800 |
2002-05-06 | 22.37 | 22.57 | 22.24 | 22.32 | 26000 |
2002-05-07 | 22.47 | 22.52 | 22.28 | 22.50 | 42800 |
2002-05-08 | 22.47 | 22.86 | 22.42 | 22.61 | 31200 |
2002-05-09 | 22.86 | 22.86 | 22.53 | 22.61 | 14000 |
2002-05-10 | 22.61 | 22.81 | 22.52 | 22.61 | 12500 |
2002-05-13 | 22.57 | 22.90 | 22.57 | 22.61 | 20500 |
2002-05-14 | 22.86 | 23.19 | 22.61 | 23.19 | 26600 |
2002-05-15 | 22.95 | 23.06 | 22.71 | 23.06 | 17200 |
2002-05-16 | 23.18 | 23.45 | 22.61 | 22.91 | 32600 |
2002-05-17 | 22.81 | 22.81 | 22.22 | 22.47 | 17800 |
2002-05-20 | 22.47 | 22.61 | 22.47 | 22.57 | 23800 |
2002-05-21 | 22.71 | 23.25 | 22.71 | 22.96 | 24200 |
2002-05-22 | 22.86 | 22.90 | 22.42 | 22.47 | 24000 |
2002-05-23 | 22.61 | 22.71 | 22.13 | 22.17 | 30800 |
2002-05-24 | 21.83 | 22.05 | 21.83 | 21.93 | 12200 |
2002-05-28 | 21.78 | 22.11 | 21.54 | 21.98 | 60000 |
2002-05-29 | 22.27 | 22.61 | 21.59 | 22.47 | 62300 |
2002-05-30 | 22.57 | 22.57 | 21.68 | 21.83 | 38800 |
2002-05-31 | 21.93 | 22.79 | 21.69 | 22.79 | 32100 |
2002-06-03 | 22.66 | 22.66 | 22.27 | 22.54 | 13100 |
2002-06-04 | 22.37 | 22.57 | 22.22 | 22.38 | 19400 |
2002-06-05 | 22.52 | 22.52 | 21.64 | 21.83 | 28800 |
2002-06-06 | 21.93 | 22.22 | 21.91 | 22.13 | 15900 |
2002-06-07 | 22.22 | 22.22 | 21.25 | 21.83 | 21400 |
2002-06-10 | 21.98 | 22.03 | 21.73 | 21.98 | 8400 |
2002-06-11 | 22.08 | 22.31 | 21.78 | 22.27 | 53300 |
2002-06-12 | 22.13 | 22.40 | 22.13 | 22.39 | 18100 |
2002-06-13 | 22.52 | 22.57 | 22.07 | 22.28 | 23600 |
2002-06-14 | 22.27 | 22.52 | 22.23 | 22.31 | 25100 |
2002-06-17 | 22.42 | 22.57 | 22.13 | 22.32 | 28800 |
2002-06-18 | 22.42 | 22.76 | 22.42 | 22.52 | 20900 |
2002-06-19 | 22.59 | 23.40 | 22.17 | 23.40 | 53000 |
2002-06-20 | 23.20 | 23.35 | 23.01 | 23.07 | 19500 |
2002-06-21 | 23.15 | 23.54 | 23.03 | 23.45 | 27100 |
2002-06-24 | 23.35 | 23.69 | 23.35 | 23.64 | 27100 |
2002-06-25 | 23.52 | 23.69 | 23.40 | 23.46 | 22400 |
2002-06-26 | 23.06 | 23.06 | 22.22 | 22.57 | 32100 |
2002-06-27 | 22.76 | 22.76 | 22.33 | 22.42 | 12100 |
2002-06-28 | 22.37 | 22.66 | 21.94 | 22.03 | 28100 |
2002-07-01 | 21.93 | 22.59 | 21.93 | 22.17 | 24800 |
2002-07-02 | 21.98 | 21.98 | 21.54 | 21.87 | 46600 |
2002-07-03 | 21.93 | 22.30 | 21.90 | 22.27 | 20200 |
2002-07-05 | 22.52 | 22.52 | 22.22 | 22.52 | 9300 |
2002-07-08 | 22.55 | 22.71 | 22.22 | 22.61 | 15700 |
2002-07-09 | 22.86 | 23.01 | 22.42 | 22.50 | 20900 |
2002-07-10 | 22.66 | 22.96 | 22.22 | 22.37 | 20300 |
2002-07-11 | 22.37 | 22.37 | 22.04 | 22.19 | 20100 |
2002-07-12 | 22.37 | 22.60 | 22.03 | 22.60 | 27300 |
2002-07-15 | 22.71 | 22.71 | 21.94 | 22.20 | 18300 |
2002-07-16 | 22.45 | 22.96 | 22.45 | 22.58 | 38900 |
2002-07-17 | 22.58 | 22.59 | 22.37 | 22.44 | 24300 |
2002-07-18 | 22.50 | 22.57 | 22.27 | 22.27 | 10700 |
2002-07-19 | 22.17 | 22.17 | 21.51 | 21.93 | 34300 |
2002-07-22 | 22.17 | 22.31 | 21.41 | 21.46 | 28900 |
2002-07-23 | 21.46 | 21.59 | 20.56 | 20.83 | 37100 |
2002-07-24 | 20.07 | 21.22 | 18.38 | 21.21 | 118600 |
2002-07-25 | 21.24 | 21.54 | 20.94 | 21.10 | 24200 |
2002-07-26 | 21.20 | 21.83 | 21.20 | 21.52 | 10500 |
2002-07-29 | 21.64 | 21.64 | 20.92 | 21.52 | 44000 |
2002-07-30 | 21.52 | 22.64 | 21.52 | 22.30 | 25200 |
2002-07-31 | 22.29 | 23.30 | 22.29 | 22.91 | 29500 |
2002-08-01 | 23.01 | 23.25 | 22.64 | 22.83 | 14500 |
2002-08-02 | 22.91 | 23.01 | 22.81 | 22.83 | 9600 |
2002-08-05 | 22.76 | 22.76 | 22.35 | 22.61 | 42800 |
2002-08-06 | 22.76 | 23.20 | 22.42 | 22.52 | 33300 |
2002-08-07 | 22.37 | 22.76 | 22.24 | 22.37 | 23300 |
2002-08-08 | 22.47 | 22.61 | 22.27 | 22.52 | 18700 |
2002-08-09 | 22.59 | 22.66 | 22.42 | 22.64 | 17200 |
2002-08-12 | 22.66 | 22.66 | 21.93 | 22.27 | 80700 |
2002-08-13 | 22.03 | 22.27 | 21.83 | 21.93 | 38200 |
2002-08-14 | 22.13 | 22.27 | 21.93 | 22.11 | 19500 |
2002-08-15 | 22.13 | 22.32 | 21.93 | 22.12 | 18700 |
2002-08-16 | 22.03 | 22.17 | 21.80 | 21.90 | 8400 |
2002-08-19 | 22.03 | 22.22 | 22.03 | 22.04 | 52100 |
2002-08-20 | 21.98 | 22.27 | 21.98 | 22.11 | 48300 |
2002-08-21 | 22.17 | 22.27 | 21.73 | 22.17 | 29500 |
2002-08-22 | 22.13 | 22.52 | 22.13 | 22.52 | 15400 |
2002-08-23 | 22.47 | 22.99 | 22.47 | 22.90 | 16500 |
2002-08-26 | 23.01 | 23.01 | 22.67 | 22.96 | 31000 |
2002-08-27 | 23.01 | 23.05 | 22.63 | 22.96 | 16200 |
2002-08-28 | 23.01 | 23.24 | 22.61 | 23.23 | 24300 |
2002-08-29 | 23.23 | 23.29 | 22.71 | 23.25 | 16700 |
2002-08-30 | 23.25 | 23.54 | 23.21 | 23.54 | 16500 |
2002-09-03 | 23.69 | 24.20 | 23.50 | 23.84 | 28100 |
2002-09-04 | 23.89 | 23.99 | 23.64 | 23.99 | 33000 |
2002-09-05 | 23.84 | 23.99 | 23.54 | 23.66 | 20300 |
2002-09-06 | 23.69 | 23.74 | 23.45 | 23.50 | 18300 |
2002-09-09 | 23.40 | 23.67 | 23.25 | 23.64 | 15100 |
2002-09-10 | 23.69 | 24.08 | 23.50 | 23.50 | 25600 |
2002-09-11 | 23.20 | 23.97 | 23.20 | 23.65 | 18500 |
2002-09-12 | 23.74 | 23.76 | 23.51 | 23.59 | 20600 |
2002-09-13 | 23.74 | 24.22 | 23.59 | 23.85 | 28800 |
2002-09-16 | 23.99 | 24.23 | 23.89 | 24.22 | 15900 |
2002-09-17 | 24.08 | 24.23 | 23.89 | 24.18 | 22000 |
2002-09-18 | 24.08 | 24.46 | 23.94 | 24.31 | 22700 |
2002-09-19 | 24.28 | 24.28 | 23.69 | 24.02 | 25500 |
2002-09-20 | 24.03 | 24.23 | 23.75 | 24.14 | 46500 |
2002-09-23 | 24.14 | 24.77 | 24.14 | 24.28 | 35500 |
2002-09-24 | 24.23 | 24.38 | 23.90 | 24.26 | 21300 |
2002-09-25 | 24.18 | 25.03 | 24.18 | 24.96 | 54800 |
2002-09-26 | 24.55 | 25.45 | 24.53 | 25.36 | 60200 |
2002-09-27 | 25.36 | 25.36 | 24.61 | 24.67 | 14600 |
2002-09-30 | 24.57 | 24.72 | 23.99 | 24.28 | 29400 |
2002-10-01 | 24.08 | 24.87 | 23.50 | 24.52 | 47000 |
2002-10-02 | 24.53 | 25.11 | 24.51 | 24.87 | 17700 |
2002-10-03 | 24.82 | 25.01 | 24.67 | 24.75 | 11700 |
2002-10-04 | 24.55 | 24.68 | 23.67 | 23.96 | 22800 |
2002-10-07 | 23.74 | 23.79 | 23.01 | 23.50 | 37300 |
2002-10-08 | 23.59 | 23.59 | 22.32 | 22.86 | 34000 |
2002-10-09 | 22.96 | 23.15 | 22.16 | 22.47 | 27100 |
2002-10-10 | 22.27 | 23.09 | 22.27 | 23.06 | 20700 |
2002-10-11 | 23.15 | 23.45 | 23.15 | 23.40 | 12800 |
2002-10-14 | 23.59 | 24.13 | 23.59 | 23.93 | 17000 |
2002-10-15 | 23.99 | 24.46 | 23.89 | 24.33 | 32500 |
2002-10-16 | 24.46 | 24.82 | 24.18 | 24.28 | 33100 |
2002-10-17 | 24.23 | 24.92 | 24.21 | 24.23 | 40100 |
2002-10-18 | 24.20 | 24.47 | 24.18 | 24.38 | 10500 |
2002-10-21 | 24.46 | 24.46 | 23.59 | 24.03 | 21200 |
2002-10-22 | 24.08 | 24.47 | 24.03 | 24.13 | 16400 |
2002-10-23 | 24.28 | 24.28 | 23.98 | 24.18 | 16100 |
2002-10-24 | 24.08 | 24.18 | 23.73 | 23.94 | 17500 |
2002-10-25 | 23.89 | 24.23 | 23.79 | 24.23 | 26100 |
2002-10-28 | 24.18 | 24.27 | 23.64 | 23.82 | 29700 |
2002-10-29 | 23.75 | 24.18 | 23.50 | 23.63 | 21300 |
2002-10-30 | 23.54 | 23.64 | 23.40 | 23.50 | 40100 |
2002-10-31 | 23.63 | 23.64 | 23.20 | 23.50 | 31800 |
2002-11-01 | 23.63 | 23.64 | 23.48 | 23.64 | 32100 |
2002-11-04 | 23.73 | 24.27 | 23.73 | 24.13 | 24700 |
2002-11-05 | 24.21 | 24.28 | 23.99 | 24.28 | 22800 |
2002-11-06 | 24.13 | 24.13 | 22.91 | 23.22 | 65600 |
2002-11-07 | 23.22 | 23.74 | 23.01 | 23.20 | 40400 |
2002-11-08 | 23.30 | 23.30 | 22.37 | 22.48 | 47800 |
2002-11-11 | 22.35 | 23.20 | 22.33 | 22.81 | 19800 |
2002-11-12 | 22.57 | 23.28 | 22.52 | 23.15 | 17000 |
2002-11-13 | 23.20 | 23.28 | 22.87 | 22.96 | 14700 |
2002-11-14 | 23.54 | 23.84 | 23.45 | 23.54 | 30900 |
2002-11-15 | 23.50 | 23.84 | 23.35 | 23.50 | 12300 |
2002-11-18 | 23.50 | 23.84 | 23.11 | 23.20 | 31300 |
2002-11-19 | 23.10 | 23.40 | 22.91 | 23.39 | 23700 |
2002-11-20 | 23.45 | 23.84 | 23.40 | 23.83 | 14200 |
2002-11-21 | 23.59 | 23.99 | 23.54 | 23.99 | 23000 |
2002-11-22 | 23.99 | 23.99 | 23.59 | 23.84 | 21000 |
2002-11-25 | 23.89 | 23.92 | 23.59 | 23.89 | 21700 |
2002-11-26 | 23.92 | 23.92 | 23.01 | 23.40 | 28500 |
2002-11-27 | 23.45 | 23.89 | 23.10 | 23.64 | 24200 |
2002-11-29 | 23.79 | 23.93 | 23.79 | 23.81 | 14700 |
2002-12-02 | 23.89 | 23.94 | 23.84 | 23.94 | 23200 |
2002-12-03 | 23.89 | 24.28 | 23.81 | 24.18 | 33700 |
2002-12-04 | 24.23 | 24.26 | 23.74 | 23.98 | 14700 |
2002-12-05 | 24.03 | 24.41 | 23.90 | 24.13 | 18900 |
2002-12-06 | 24.13 | 24.46 | 23.66 | 23.94 | 28200 |
2002-12-09 | 24.08 | 24.08 | 23.64 | 23.93 | 16500 |
2002-12-10 | 24.13 | 24.13 | 23.51 | 23.97 | 28800 |
2002-12-11 | 23.89 | 24.03 | 23.54 | 23.99 | 28900 |
2002-12-12 | 24.18 | 24.23 | 24.08 | 24.21 | 21700 |
2002-12-13 | 24.23 | 24.47 | 23.99 | 24.32 | 29700 |
2002-12-16 | 24.38 | 24.47 | 23.89 | 24.47 | 23100 |
2002-12-17 | 24.38 | 24.46 | 24.08 | 24.23 | 22500 |
2002-12-18 | 24.08 | 24.12 | 23.59 | 23.99 | 20500 |
2002-12-19 | 24.08 | 24.43 | 23.99 | 24.43 | 27200 |
2002-12-20 | 24.28 | 24.33 | 23.99 | 24.13 | 29600 |
2002-12-23 | 24.33 | 24.47 | 24.09 | 24.47 | 35900 |
2002-12-24 | 24.47 | 24.47 | 24.18 | 24.18 | 16600 |
2002-12-26 | 24.28 | 24.67 | 24.23 | 24.47 | 20700 |
2002-12-27 | 24.18 | 24.45 | 23.99 | 24.28 | 15000 |
2002-12-30 | 24.13 | 24.28 | 23.64 | 23.99 | 22300 |
2002-12-31 | 23.99 | 24.37 | 23.79 | 24.23 | 17100 |
2003-01-02 | 24.18 | 24.35 | 23.94 | 24.32 | 18800 |
2003-01-03 | 24.38 | 24.71 | 23.99 | 24.67 | 22300 |
2003-01-06 | 24.62 | 24.72 | 24.47 | 24.57 | 22200 |
2003-01-07 | 24.67 | 24.67 | 24.26 | 24.28 | 16300 |
2003-01-08 | 24.36 | 24.67 | 24.30 | 24.64 | 11300 |
2003-01-09 | 24.72 | 24.77 | 24.43 | 24.46 | 16700 |
2003-01-10 | 24.57 | 24.67 | 24.40 | 24.46 | 15100 |
2003-01-13 | 24.47 | 24.47 | 24.13 | 24.13 | 29500 |
2003-01-14 | 24.33 | 24.82 | 24.28 | 24.72 | 47000 |
2003-01-15 | 24.72 | 24.72 | 24.01 | 24.01 | 24000 |
2003-01-16 | 24.47 | 24.67 | 24.33 | 24.56 | 18800 |
2003-01-17 | 24.57 | 24.72 | 24.43 | 24.56 | 28300 |
2003-01-21 | 24.62 | 24.67 | 24.48 | 24.52 | 16600 |
2003-01-22 | 24.38 | 24.67 | 24.28 | 24.56 | 27600 |
2003-01-23 | 24.57 | 24.57 | 24.33 | 24.49 | 10600 |
2003-01-24 | 24.55 | 24.57 | 24.28 | 24.47 | 18500 |
2003-01-27 | 24.52 | 24.52 | 24.28 | 24.28 | 21700 |
2003-01-28 | 24.23 | 24.47 | 24.13 | 24.38 | 11700 |
2003-01-29 | 24.46 | 24.46 | 24.08 | 24.13 | 24600 |
2003-01-30 | 24.36 | 24.37 | 24.18 | 24.33 | 12500 |
2003-01-31 | 24.38 | 24.38 | 24.12 | 24.22 | 16200 |
2003-02-03 | 24.03 | 24.38 | 23.89 | 24.03 | 29200 |
2003-02-04 | 24.13 | 24.38 | 24.08 | 24.18 | 16100 |
2003-02-05 | 24.28 | 24.47 | 24.05 | 24.47 | 12600 |
2003-02-06 | 24.47 | 24.47 | 24.00 | 24.13 | 29700 |
2003-02-07 | 24.18 | 24.38 | 23.69 | 24.03 | 18500 |
2003-02-10 | 24.13 | 24.37 | 23.64 | 23.99 | 18200 |
2003-02-11 | 24.08 | 24.47 | 23.89 | 24.28 | 17900 |
2003-02-12 | 24.08 | 24.46 | 24.08 | 24.38 | 11800 |
2003-02-13 | 24.18 | 24.43 | 24.18 | 24.23 | 12900 |
2003-02-14 | 24.33 | 24.46 | 24.07 | 24.23 | 15200 |
2003-02-18 | 24.03 | 24.28 | 23.99 | 24.18 | 24200 |
2003-02-19 | 24.23 | 24.43 | 23.99 | 24.08 | 18400 |
2003-02-20 | 23.99 | 24.17 | 23.69 | 23.94 | 20900 |
2003-02-21 | 24.13 | 24.38 | 24.03 | 24.28 | 14700 |
2003-02-24 | 24.43 | 24.47 | 24.20 | 24.43 | 17300 |
2003-02-25 | 24.43 | 24.47 | 24.08 | 24.46 | 27800 |
2003-02-26 | 24.38 | 24.47 | 24.01 | 24.18 | 23100 |
2003-02-27 | 24.23 | 24.47 | 24.23 | 24.46 | 20500 |
2003-02-28 | 24.34 | 24.47 | 24.33 | 24.44 | 16700 |
2003-03-03 | 24.38 | 24.47 | 24.03 | 24.30 | 16900 |
2003-03-04 | 24.46 | 24.47 | 24.22 | 24.47 | 24500 |
2003-03-05 | 24.34 | 24.47 | 23.99 | 24.16 | 28700 |
2003-03-06 | 24.23 | 24.47 | 24.23 | 24.46 | 17100 |
2003-03-07 | 24.47 | 24.47 | 24.19 | 24.47 | 13600 |
2003-03-10 | 24.47 | 24.47 | 24.34 | 24.44 | 11300 |
2003-03-11 | 24.47 | 24.47 | 24.10 | 24.18 | 20000 |
2003-03-12 | 24.43 | 24.47 | 24.20 | 24.26 | 16500 |
2003-03-13 | 24.47 | 24.55 | 24.23 | 24.31 | 31500 |
2003-03-14 | 24.42 | 24.47 | 24.19 | 24.28 | 28900 |
2003-03-17 | 24.38 | 24.47 | 24.23 | 24.43 | 28000 |
2003-03-18 | 24.33 | 24.47 | 24.00 | 24.47 | 23000 |
2003-03-19 | 24.47 | 24.47 | 24.29 | 24.37 | 18500 |
2003-03-20 | 24.28 | 24.47 | 24.10 | 24.47 | 23300 |
2003-03-21 | 24.38 | 24.47 | 24.24 | 24.46 | 19000 |
2003-03-24 | 24.47 | 24.66 | 24.30 | 24.47 | 29200 |
2003-03-25 | 24.39 | 24.47 | 24.33 | 24.47 | 16100 |
2003-03-26 | 24.47 | 24.49 | 24.35 | 24.38 | 38400 |
2003-03-27 | 24.16 | 24.37 | 24.11 | 24.13 | 20300 |
2003-03-28 | 24.03 | 24.47 | 24.03 | 24.40 | 22000 |
2003-03-31 | 24.28 | 24.49 | 24.23 | 24.47 | 37300 |
2003-04-01 | 24.38 | 24.48 | 24.29 | 24.48 | 44900 |
2003-04-02 | 24.52 | 25.12 | 24.46 | 25.12 | 40800 |
2003-04-03 | 25.11 | 26.19 | 24.87 | 25.94 | 52200 |
2003-04-04 | 25.94 | 25.94 | 24.92 | 24.92 | 27200 |
2003-04-07 | 24.96 | 25.44 | 24.96 | 25.36 | 41200 |
2003-04-08 | 25.36 | 25.60 | 25.16 | 25.43 | 29600 |
2003-04-09 | 25.55 | 26.63 | 25.25 | 26.33 | 47400 |
2003-04-10 | 26.24 | 26.24 | 25.71 | 25.94 | 18500 |
2003-04-11 | 25.99 | 26.16 | 25.77 | 26.13 | 19200 |
2003-04-14 | 26.16 | 26.18 | 25.80 | 25.92 | 38400 |
2003-04-15 | 25.98 | 26.19 | 25.85 | 26.03 | 28100 |
2003-04-16 | 26.19 | 26.55 | 26.18 | 26.43 | 36100 |
2003-04-17 | 26.33 | 26.52 | 26.29 | 26.34 | 31600 |
2003-04-21 | 26.53 | 26.53 | 26.14 | 26.38 | 25500 |
2003-04-22 | 26.29 | 26.43 | 25.94 | 26.05 | 27300 |
2003-04-23 | 26.24 | 26.97 | 26.15 | 26.93 | 31000 |
2003-04-24 | 26.92 | 26.92 | 26.05 | 26.50 | 17700 |
2003-04-25 | 26.43 | 26.52 | 26.19 | 26.32 | 28200 |
2003-04-28 | 26.19 | 26.48 | 26.11 | 26.24 | 31300 |
2003-04-29 | 26.24 | 26.60 | 26.24 | 26.47 | 46500 |
2003-04-30 | 26.33 | 26.36 | 25.65 | 25.94 | 33300 |
2003-05-01 | 25.94 | 26.43 | 25.80 | 26.39 | 16000 |
2003-05-02 | 26.29 | 26.48 | 25.83 | 26.22 | 41500 |
2003-05-05 | 26.09 | 26.63 | 26.09 | 26.48 | 45200 |
2003-05-06 | 26.68 | 26.78 | 26.19 | 26.33 | 38100 |
2003-05-07 | 26.48 | 26.68 | 26.29 | 26.48 | 50000 |
2003-05-08 | 26.48 | 27.40 | 26.24 | 26.97 | 64900 |
2003-05-09 | 26.92 | 27.41 | 26.33 | 26.92 | 82000 |
2003-05-12 | 26.92 | 27.22 | 26.33 | 27.20 | 44400 |
2003-05-13 | 27.12 | 27.41 | 27.02 | 27.40 | 25500 |
2003-05-14 | 27.41 | 28.24 | 27.26 | 28.19 | 83400 |
2003-05-15 | 28.05 | 28.10 | 27.63 | 27.82 | 27600 |
2003-05-16 | 27.82 | 28.15 | 27.41 | 28.10 | 46000 |
2003-05-19 | 28.15 | 28.15 | 26.92 | 27.08 | 41200 |
2003-05-20 | 26.92 | 27.66 | 26.73 | 27.49 | 45000 |
2003-05-21 | 27.46 | 27.96 | 27.22 | 27.85 | 51200 |
2003-05-22 | 27.85 | 27.88 | 27.51 | 27.88 | 29100 |
2003-05-23 | 27.61 | 28.00 | 27.22 | 27.46 | 56500 |
2003-05-27 | 27.41 | 27.51 | 27.12 | 27.41 | 49700 |
2003-05-28 | 27.41 | 27.90 | 27.38 | 27.76 | 37600 |
2003-05-29 | 27.71 | 28.39 | 27.62 | 27.88 | 44700 |
2003-05-30 | 27.82 | 28.39 | 27.80 | 28.34 | 65600 |
2003-06-02 | 28.39 | 28.98 | 28.39 | 28.89 | 86300 |
2003-06-03 | 29.03 | 29.32 | 28.59 | 28.65 | 59100 |
2003-06-04 | 28.44 | 29.26 | 28.40 | 29.11 | 65600 |
2003-06-05 | 29.17 | 29.84 | 29.17 | 29.46 | 51200 |
2003-06-06 | 29.22 | 29.28 | 28.94 | 29.12 | 33900 |
2003-06-09 | 29.22 | 29.36 | 28.88 | 29.32 | 27200 |
2003-06-10 | 29.17 | 29.31 | 28.89 | 29.05 | 39300 |
2003-06-11 | 29.17 | 29.35 | 28.70 | 28.96 | 43100 |
2003-06-12 | 28.98 | 29.02 | 28.78 | 28.97 | 38600 |
2003-06-13 | 28.98 | 29.12 | 28.88 | 28.92 | 31400 |
2003-06-16 | 29.03 | 29.61 | 28.99 | 29.61 | 26100 |
2003-06-17 | 29.61 | 29.86 | 29.37 | 29.66 | 30300 |
2003-06-18 | 29.47 | 29.61 | 28.73 | 28.89 | 39600 |
2003-06-19 | 28.93 | 29.12 | 28.42 | 28.58 | 58200 |
2003-06-20 | 28.64 | 29.32 | 28.40 | 29.15 | 20800 |
2003-06-23 | 29.36 | 29.36 | 28.78 | 29.17 | 21200 |
2003-06-24 | 29.32 | 29.36 | 28.95 | 28.97 | 13500 |
2003-06-25 | 29.08 | 29.20 | 28.81 | 29.08 | 20100 |
2003-06-26 | 28.84 | 29.24 | 28.65 | 28.88 | 27100 |
2003-06-27 | 28.89 | 29.34 | 28.78 | 29.01 | 24300 |
2003-06-30 | 29.17 | 29.37 | 29.10 | 29.31 | 30200 |
2003-07-01 | 29.47 | 29.47 | 28.44 | 28.63 | 28600 |
2003-07-02 | 28.54 | 29.29 | 28.44 | 29.26 | 36700 |
2003-07-03 | 29.36 | 29.36 | 28.98 | 29.29 | 11200 |
2003-07-07 | 29.37 | 30.34 | 29.32 | 30.24 | 71400 |
2003-07-08 | 30.35 | 31.23 | 30.34 | 31.08 | 106200 |
2003-07-09 | 31.57 | 31.82 | 31.33 | 31.77 | 137500 |
2003-07-10 | 31.82 | 31.93 | 31.13 | 31.34 | 111000 |
2003-07-11 | 31.62 | 31.74 | 31.45 | 31.55 | 81400 |
2003-07-14 | 31.57 | 31.81 | 31.43 | 31.77 | 108200 |
2003-07-15 | 31.82 | 31.82 | 31.33 | 31.82 | 97800 |
2003-07-16 | 31.82 | 32.99 | 31.77 | 32.13 | 98900 |
2003-07-17 | 32.55 | 32.55 | 31.51 | 31.52 | 77400 |
2003-07-18 | 31.62 | 32.01 | 31.38 | 31.45 | 62100 |
2003-07-21 | 31.65 | 32.01 | 31.33 | 31.45 | 49600 |
2003-07-22 | 31.67 | 31.91 | 31.43 | 31.82 | 46700 |
2003-07-23 | 31.91 | 32.04 | 31.67 | 31.72 | 71200 |
2003-07-24 | 31.96 | 32.31 | 31.87 | 32.31 | 73300 |
2003-07-25 | 32.26 | 32.36 | 31.87 | 32.24 | 52300 |
2003-07-28 | 32.45 | 32.55 | 32.22 | 32.26 | 56000 |
2003-07-29 | 32.31 | 32.45 | 31.82 | 32.37 | 35400 |
2003-07-30 | 32.50 | 32.63 | 32.11 | 32.31 | 31400 |
2003-07-31 | 32.30 | 32.30 | 29.76 | 30.35 | 138900 |
2003-08-01 | 29.76 | 29.81 | 26.56 | 28.41 | 432200 |
2003-08-04 | 28.49 | 29.17 | 27.98 | 28.95 | 156800 |
2003-08-05 | 29.12 | 29.66 | 29.12 | 29.17 | 63500 |
2003-08-06 | 29.17 | 29.17 | 28.34 | 28.44 | 62100 |
2003-08-07 | 28.34 | 28.49 | 28.10 | 28.10 | 35000 |
2003-08-08 | 28.15 | 28.99 | 28.15 | 28.99 | 38800 |
2003-08-11 | 29.23 | 29.81 | 29.08 | 29.57 | 41800 |
2003-08-12 | 29.61 | 29.85 | 29.42 | 29.66 | 38700 |
2003-08-13 | 29.81 | 30.10 | 29.47 | 29.59 | 47800 |
2003-08-14 | 29.66 | 30.08 | 29.61 | 30.04 | 45500 |
2003-08-15 | 30.10 | 31.03 | 29.91 | 30.74 | 31700 |
2003-08-18 | 30.84 | 30.84 | 30.10 | 30.25 | 47200 |
2003-08-19 | 30.54 | 30.59 | 30.17 | 30.27 | 35600 |
2003-08-20 | 30.35 | 30.96 | 30.25 | 30.80 | 26300 |
2003-08-21 | 30.70 | 31.25 | 30.70 | 31.03 | 36800 |
2003-08-22 | 31.08 | 31.27 | 30.64 | 30.74 | 28700 |
2003-08-25 | 30.54 | 30.59 | 29.94 | 30.15 | 42900 |
2003-08-26 | 30.10 | 30.40 | 29.61 | 30.05 | 34500 |
2003-08-27 | 30.10 | 30.64 | 29.88 | 30.35 | 34300 |
2003-08-28 | 30.54 | 30.95 | 30.37 | 30.83 | 35200 |
2003-08-29 | 30.83 | 30.84 | 30.10 | 30.10 | 29000 |
2003-09-02 | 30.25 | 30.74 | 29.96 | 30.73 | 33700 |
2003-09-03 | 30.79 | 30.97 | 30.54 | 30.89 | 41500 |
2003-09-04 | 30.94 | 30.95 | 30.50 | 30.82 | 36400 |
2003-09-05 | 30.84 | 31.25 | 30.64 | 31.25 | 31000 |
2003-09-08 | 31.31 | 31.31 | 30.40 | 30.69 | 33200 |
2003-09-09 | 30.59 | 30.81 | 30.35 | 30.61 | 40400 |
2003-09-10 | 30.74 | 31.08 | 30.35 | 30.38 | 31800 |
2003-09-11 | 30.35 | 31.03 | 30.35 | 30.59 | 23100 |
2003-09-12 | 30.64 | 31.61 | 30.64 | 31.33 | 32600 |
2003-09-15 | 31.57 | 31.80 | 31.35 | 31.47 | 39600 |
2003-09-16 | 31.47 | 31.65 | 31.13 | 31.63 | 39200 |
2003-09-17 | 31.77 | 31.77 | 31.25 | 31.57 | 44700 |
2003-09-18 | 31.57 | 31.80 | 31.48 | 31.72 | 19600 |
2003-09-19 | 31.62 | 32.01 | 31.48 | 31.96 | 30200 |
2003-09-22 | 32.20 | 32.24 | 31.82 | 32.02 | 20800 |
2003-09-23 | 32.13 | 32.14 | 31.71 | 31.93 | 29900 |
2003-09-24 | 32.06 | 32.09 | 31.91 | 32.09 | 21200 |
2003-09-25 | 32.09 | 32.29 | 31.83 | 32.24 | 21700 |
2003-09-26 | 31.56 | 31.80 | 31.41 | 31.41 | 19400 |
2003-09-29 | 31.41 | 31.41 | 31.23 | 31.29 | 48400 |
2003-09-30 | 31.19 | 31.26 | 30.92 | 31.08 | 35300 |
2003-10-01 | 31.23 | 31.47 | 31.09 | 31.38 | 30500 |
2003-10-02 | 31.43 | 31.55 | 31.28 | 31.55 | 16200 |
2003-10-03 | 31.55 | 31.57 | 31.03 | 31.30 | 28400 |
2003-10-06 | 31.38 | 31.82 | 31.28 | 31.82 | 32700 |
2003-10-07 | 31.98 | 32.36 | 31.75 | 32.36 | 27600 |
2003-10-08 | 32.38 | 32.43 | 31.82 | 31.82 | 25700 |
2003-10-09 | 31.82 | 32.19 | 31.78 | 32.19 | 23900 |
2003-10-10 | 32.11 | 32.38 | 31.82 | 32.14 | 30800 |
2003-10-13 | 32.38 | 32.38 | 31.62 | 32.21 | 35600 |
2003-10-14 | 32.42 | 32.44 | 32.11 | 32.44 | 20600 |
2003-10-15 | 32.35 | 32.43 | 32.23 | 32.42 | 21800 |
2003-10-16 | 32.43 | 32.43 | 31.91 | 32.21 | 29900 |
2003-10-17 | 32.31 | 32.33 | 31.96 | 32.31 | 15200 |
2003-10-20 | 32.31 | 32.35 | 31.72 | 32.01 | 19500 |
2003-10-21 | 31.94 | 32.03 | 31.74 | 31.74 | 20300 |
2003-10-22 | 31.87 | 31.87 | 31.39 | 31.66 | 23400 |
2003-10-23 | 31.33 | 31.84 | 31.26 | 31.74 | 31500 |
2003-10-24 | 31.67 | 31.82 | 31.43 | 31.82 | 18300 |
2003-10-27 | 31.99 | 32.00 | 31.38 | 31.77 | 33500 |
2003-10-28 | 31.72 | 32.31 | 31.42 | 31.54 | 38300 |
2003-10-29 | 31.33 | 31.77 | 31.33 | 31.47 | 18700 |
2003-10-30 | 31.62 | 31.72 | 31.15 | 31.32 | 29900 |
2003-10-31 | 31.08 | 31.67 | 30.93 | 31.67 | 38500 |
2003-11-03 | 31.82 | 31.83 | 31.43 | 31.62 | 34400 |
2003-11-04 | 31.62 | 31.72 | 31.47 | 31.72 | 22200 |
2003-11-05 | 31.62 | 31.77 | 31.40 | 31.65 | 29700 |
2003-11-06 | 31.47 | 31.51 | 30.95 | 31.13 | 32200 |
2003-11-07 | 31.13 | 31.57 | 31.13 | 31.56 | 32600 |
2003-11-10 | 31.72 | 31.72 | 31.03 | 31.08 | 31000 |
2003-11-11 | 30.84 | 31.03 | 30.64 | 30.79 | 33600 |
2003-11-12 | 30.54 | 30.84 | 30.54 | 30.84 | 37200 |
2003-11-13 | 30.74 | 30.84 | 30.72 | 30.79 | 41100 |
2003-11-14 | 30.84 | 31.38 | 30.79 | 31.38 | 37200 |
2003-11-17 | 31.33 | 31.33 | 31.03 | 31.12 | 23800 |
2003-11-18 | 31.12 | 31.28 | 30.84 | 30.94 | 23600 |
2003-11-19 | 30.79 | 31.23 | 30.79 | 30.99 | 23900 |
2003-11-20 | 30.64 | 31.01 | 30.59 | 30.94 | 20200 |
2003-11-21 | 30.92 | 31.02 | 30.79 | 30.79 | 13500 |
2003-11-24 | 30.69 | 31.06 | 30.60 | 30.79 | 26400 |
2003-11-25 | 30.45 | 30.64 | 29.87 | 30.51 | 46200 |
2003-11-26 | 30.50 | 31.05 | 30.35 | 31.05 | 33300 |
2003-11-28 | 30.84 | 30.98 | 30.84 | 30.90 | 9300 |
2003-12-01 | 30.69 | 30.72 | 29.97 | 30.40 | 41700 |
2003-12-02 | 30.20 | 30.53 | 29.42 | 29.42 | 52700 |
2003-12-03 | 28.64 | 29.16 | 28.49 | 29.12 | 133100 |
2003-12-04 | 28.68 | 30.37 | 28.68 | 30.20 | 64000 |
2003-12-05 | 30.10 | 30.57 | 30.01 | 30.15 | 31200 |
2003-12-08 | 30.35 | 30.51 | 30.14 | 30.27 | 22100 |
2003-12-09 | 30.30 | 30.59 | 30.26 | 30.50 | 29400 |
2003-12-10 | 30.35 | 30.50 | 30.11 | 30.26 | 42600 |
2003-12-11 | 30.27 | 30.36 | 29.95 | 30.05 | 47000 |
2003-12-12 | 30.15 | 30.54 | 30.05 | 30.52 | 30300 |
2003-12-15 | 30.70 | 30.83 | 30.61 | 30.64 | 31200 |
2003-12-16 | 30.45 | 30.63 | 30.35 | 30.60 | 23000 |
2003-12-17 | 30.70 | 30.79 | 30.57 | 30.57 | 26800 |
2003-12-18 | 30.67 | 30.82 | 30.50 | 30.68 | 28700 |
2003-12-19 | 30.78 | 30.98 | 30.60 | 30.98 | 23900 |
2003-12-22 | 30.98 | 31.08 | 30.57 | 30.80 | 33100 |
2003-12-23 | 30.69 | 31.02 | 30.64 | 30.79 | 22700 |
2003-12-24 | 30.77 | 31.08 | 30.69 | 31.06 | 25800 |
2003-12-26 | 31.06 | 31.22 | 30.89 | 31.11 | 12800 |
2003-12-29 | 30.54 | 30.84 | 30.45 | 30.62 | 33800 |
2003-12-30 | 30.62 | 30.70 | 29.93 | 29.96 | 46100 |
2003-12-31 | 29.96 | 30.20 | 29.86 | 29.88 | 36300 |
2004-01-02 | 29.88 | 30.09 | 29.57 | 29.61 | 26200 |
2004-01-05 | 29.61 | 30.23 | 29.61 | 30.23 | 42100 |
2004-01-06 | 30.23 | 30.54 | 29.91 | 29.93 | 33400 |
2004-01-07 | 29.93 | 30.05 | 29.58 | 29.83 | 38300 |
2004-01-08 | 29.83 | 29.98 | 29.32 | 29.47 | 60900 |
2004-01-09 | 29.47 | 29.93 | 29.45 | 29.89 | 34600 |
2004-01-12 | 29.96 | 30.05 | 29.56 | 29.59 | 37800 |
2004-01-13 | 29.59 | 29.61 | 29.37 | 29.58 | 40100 |
2004-01-14 | 29.58 | 29.86 | 29.45 | 29.79 | 118100 |
2004-01-15 | 29.76 | 29.94 | 29.52 | 29.94 | 55900 |
2004-01-16 | 29.86 | 30.09 | 29.66 | 30.00 | 44500 |
2004-01-20 | 29.61 | 29.81 | 29.37 | 29.52 | 61800 |
2004-01-21 | 29.32 | 29.84 | 28.98 | 29.81 | 66500 |
2004-01-22 | 29.57 | 29.68 | 29.47 | 29.66 | 49500 |
2004-01-23 | 29.52 | 30.15 | 29.48 | 29.98 | 55800 |
2004-01-26 | 29.78 | 30.10 | 29.63 | 29.98 | 34900 |
2004-01-27 | 29.86 | 30.13 | 29.71 | 29.92 | 55900 |
2004-01-28 | 29.96 | 30.05 | 29.66 | 29.71 | 49100 |
2004-01-29 | 29.75 | 29.76 | 29.48 | 29.57 | 34500 |
2004-01-30 | 29.47 | 29.74 | 29.42 | 29.47 | 27700 |
2004-02-02 | 29.37 | 30.02 | 29.37 | 29.90 | 40000 |
2004-02-03 | 30.05 | 30.13 | 29.81 | 29.96 | 36500 |
2004-02-04 | 30.05 | 30.09 | 29.87 | 29.96 | 46600 |
2004-02-05 | 29.76 | 29.91 | 29.62 | 29.76 | 40000 |
2004-02-06 | 29.86 | 30.09 | 29.61 | 29.96 | 41900 |
2004-02-09 | 29.27 | 29.70 | 29.27 | 29.50 | 69600 |
2004-02-10 | 29.27 | 29.37 | 29.03 | 29.31 | 57700 |
2004-02-11 | 28.68 | 29.16 | 28.68 | 29.02 | 113800 |
2004-02-12 | 28.59 | 29.03 | 28.59 | 28.99 | 81100 |
2004-02-13 | 28.89 | 29.17 | 28.89 | 29.08 | 86100 |
2004-02-17 | 28.98 | 29.17 | 28.40 | 29.13 | 84200 |
2004-02-18 | 29.12 | 29.37 | 28.89 | 29.19 | 68800 |
2004-02-19 | 29.12 | 29.12 | 28.83 | 29.05 | 46000 |
2004-02-20 | 28.98 | 29.12 | 28.78 | 29.01 | 33900 |
2004-02-23 | 28.88 | 29.08 | 28.46 | 28.49 | 53100 |
2004-02-24 | 28.44 | 29.08 | 28.40 | 28.88 | 54900 |
2004-02-25 | 28.68 | 28.86 | 28.54 | 28.78 | 29900 |
2004-02-26 | 28.59 | 28.88 | 28.53 | 28.88 | 46400 |
2004-02-27 | 28.78 | 28.88 | 28.50 | 28.64 | 37000 |
2004-03-01 | 28.64 | 29.16 | 28.64 | 29.03 | 87700 |
2004-03-02 | 28.83 | 29.30 | 28.83 | 29.30 | 46800 |
2004-03-03 | 29.08 | 29.51 | 28.92 | 29.51 | 44800 |
2004-03-04 | 29.62 | 29.96 | 29.60 | 29.96 | 63500 |
2004-03-05 | 30.04 | 30.04 | 29.42 | 29.81 | 18200 |
2004-03-08 | 29.52 | 29.80 | 29.27 | 29.49 | 38100 |
2004-03-09 | 29.37 | 29.64 | 29.37 | 29.64 | 33100 |
2004-03-10 | 29.76 | 29.85 | 29.48 | 29.48 | 29200 |
2004-03-11 | 29.47 | 29.57 | 29.37 | 29.37 | 26200 |
2004-03-12 | 29.37 | 29.49 | 29.28 | 29.47 | 25500 |
2004-03-15 | 29.47 | 29.52 | 29.27 | 29.42 | 50800 |
2004-03-16 | 29.57 | 29.57 | 29.27 | 29.47 | 43500 |
2004-03-17 | 29.39 | 29.52 | 29.18 | 29.37 | 44700 |
2004-03-18 | 29.37 | 29.52 | 29.32 | 29.37 | 21600 |
2004-03-19 | 29.37 | 29.66 | 29.37 | 29.54 | 25800 |
2004-03-22 | 29.37 | 29.68 | 29.27 | 29.58 | 31800 |
2004-03-23 | 29.58 | 29.74 | 29.44 | 29.58 | 37000 |
2004-03-24 | 29.58 | 29.86 | 29.58 | 29.76 | 38100 |
2004-03-25 | 29.76 | 30.24 | 29.76 | 30.05 | 42800 |
2004-03-26 | 30.25 | 30.34 | 30.10 | 30.15 | 38100 |
2004-03-29 | 29.81 | 30.33 | 29.66 | 29.91 | 30000 |
2004-03-30 | 29.76 | 29.91 | 29.66 | 29.91 | 24100 |
2004-03-31 | 29.81 | 30.33 | 29.79 | 30.30 | 32700 |
2004-04-01 | 29.96 | 30.34 | 29.92 | 30.22 | 61800 |
2004-04-02 | 30.22 | 30.30 | 29.58 | 29.81 | 48900 |
2004-04-05 | 29.61 | 29.61 | 28.84 | 29.19 | 38400 |
2004-04-06 | 28.98 | 28.98 | 27.51 | 27.85 | 121800 |
2004-04-07 | 26.68 | 27.56 | 26.68 | 27.55 | 201200 |
2004-04-08 | 27.75 | 28.00 | 26.92 | 27.19 | 47700 |
2004-04-12 | 27.21 | 27.24 | 24.78 | 25.75 | 224400 |
2004-04-13 | 25.36 | 26.19 | 24.92 | 25.88 | 145000 |
2004-04-14 | 25.94 | 26.14 | 24.96 | 25.06 | 156700 |
2004-04-15 | 25.04 | 25.62 | 25.04 | 25.44 | 66900 |
2004-04-16 | 25.94 | 26.14 | 25.39 | 25.60 | 89600 |
2004-04-19 | 25.83 | 25.89 | 25.39 | 25.58 | 75700 |
2004-04-20 | 25.78 | 25.78 | 24.69 | 24.96 | 62400 |
2004-04-21 | 25.01 | 25.34 | 24.77 | 25.34 | 56200 |
2004-04-22 | 25.34 | 25.93 | 25.34 | 25.91 | 70400 |
2004-04-23 | 25.86 | 25.86 | 25.55 | 25.85 | 62800 |
2004-04-26 | 25.94 | 26.09 | 25.70 | 25.95 | 88300 |
2004-04-27 | 26.48 | 26.68 | 26.03 | 26.62 | 103400 |
2004-04-28 | 26.97 | 26.97 | 25.85 | 26.14 | 80600 |
2004-04-29 | 26.09 | 26.42 | 26.04 | 26.25 | 55700 |
2004-04-30 | 26.39 | 26.44 | 26.04 | 26.41 | 67600 |
2004-05-03 | 26.24 | 26.63 | 26.04 | 26.28 | 74200 |
2004-05-04 | 26.43 | 26.50 | 26.14 | 26.38 | 37700 |
2004-05-05 | 26.38 | 26.53 | 26.27 | 26.48 | 46100 |
2004-05-06 | 26.44 | 26.44 | 26.16 | 26.24 | 35400 |
2004-05-07 | 26.14 | 26.27 | 25.46 | 25.46 | 61400 |
2004-05-10 | 25.43 | 25.98 | 25.02 | 25.32 | 109300 |
2004-05-11 | 25.51 | 26.24 | 25.40 | 26.04 | 74900 |
2004-05-12 | 26.06 | 26.30 | 25.83 | 25.84 | 79600 |
2004-05-13 | 25.83 | 26.56 | 25.83 | 26.41 | 40200 |
2004-05-14 | 26.33 | 26.38 | 25.89 | 26.24 | 31100 |
2004-05-17 | 26.04 | 26.29 | 25.65 | 26.02 | 39300 |
2004-05-18 | 26.36 | 26.79 | 26.32 | 26.79 | 93000 |
2004-05-19 | 26.90 | 26.92 | 26.68 | 26.69 | 52800 |
2004-05-20 | 26.71 | 27.12 | 26.69 | 27.08 | 38800 |
2004-05-21 | 27.08 | 27.40 | 26.98 | 27.12 | 35600 |
2004-05-24 | 27.02 | 27.71 | 27.02 | 27.52 | 29500 |
2004-05-25 | 27.59 | 28.00 | 27.31 | 28.00 | 47000 |
2004-05-26 | 27.85 | 28.10 | 27.53 | 27.99 | 48000 |
2004-05-27 | 27.94 | 28.18 | 27.90 | 28.17 | 45500 |
2004-05-28 | 27.92 | 28.49 | 27.92 | 28.44 | 35500 |
2004-06-01 | 28.42 | 28.43 | 28.10 | 28.19 | 40700 |
2004-06-02 | 28.39 | 28.57 | 28.29 | 28.49 | 43200 |
2004-06-03 | 28.39 | 28.88 | 28.39 | 28.79 | 34200 |
2004-06-04 | 28.87 | 29.12 | 28.73 | 29.08 | 27600 |
2004-06-07 | 28.98 | 29.27 | 28.88 | 29.22 | 33300 |
2004-06-08 | 29.27 | 29.47 | 28.93 | 29.47 | 41900 |
2004-06-09 | 29.42 | 30.30 | 29.38 | 30.05 | 66300 |
2004-06-10 | 30.01 | 30.05 | 29.04 | 29.05 | 34300 |
2004-06-14 | 29.05 | 29.05 | 28.00 | 28.51 | 47500 |
2004-06-15 | 28.59 | 29.36 | 28.59 | 29.08 | 41400 |
2004-06-16 | 28.49 | 28.97 | 28.49 | 28.64 | 31500 |
2004-06-17 | 28.49 | 28.93 | 28.47 | 28.81 | 26400 |
2004-06-18 | 28.93 | 28.98 | 28.44 | 28.65 | 42600 |
2004-06-21 | 28.78 | 29.32 | 28.65 | 28.92 | 36700 |
2004-06-22 | 28.98 | 29.55 | 28.95 | 29.27 | 27500 |
2004-06-23 | 29.12 | 29.76 | 29.09 | 29.62 | 30300 |
2004-06-24 | 29.57 | 29.98 | 29.17 | 29.35 | 30200 |
2004-06-25 | 29.35 | 29.49 | 28.93 | 29.00 | 22800 |
2004-06-28 | 28.81 | 29.33 | 28.68 | 29.22 | 22800 |
2004-06-29 | 29.17 | 29.17 | 28.49 | 28.59 | 24600 |
2004-06-30 | 28.68 | 29.15 | 28.68 | 29.15 | 39600 |
2004-07-01 | 29.08 | 29.09 | 28.39 | 28.56 | 32200 |
2004-07-02 | 28.59 | 29.20 | 28.59 | 28.84 | 16100 |
2004-07-06 | 28.84 | 29.46 | 28.84 | 29.46 | 30200 |
2004-07-07 | 29.46 | 29.46 | 29.08 | 29.29 | 13800 |
2004-07-08 | 29.27 | 29.29 | 28.98 | 28.98 | 24300 |
2004-07-09 | 28.98 | 29.09 | 28.68 | 28.73 | 25000 |
2004-07-12 | 28.93 | 29.30 | 28.88 | 29.08 | 19900 |
2004-07-13 | 28.88 | 29.37 | 28.88 | 29.21 | 22800 |
2004-07-14 | 29.40 | 29.46 | 29.09 | 29.35 | 28900 |
2004-07-15 | 29.47 | 29.47 | 29.15 | 29.34 | 16600 |
2004-07-16 | 29.45 | 29.61 | 29.19 | 29.52 | 19700 |
2004-07-19 | 29.66 | 30.05 | 29.57 | 29.90 | 19800 |
2004-07-20 | 30.05 | 30.33 | 29.93 | 30.25 | 23900 |
2004-07-21 | 30.10 | 30.28 | 29.86 | 30.06 | 40500 |
2004-07-22 | 30.25 | 30.25 | 30.04 | 30.15 | 25300 |
2004-07-23 | 30.15 | 30.30 | 30.10 | 30.21 | 21000 |
2004-07-26 | 30.15 | 30.32 | 30.13 | 30.23 | 28000 |
2004-07-27 | 30.25 | 30.33 | 30.06 | 30.25 | 20800 |
2004-07-28 | 30.15 | 30.35 | 29.88 | 30.34 | 28900 |
2004-07-29 | 30.20 | 30.34 | 30.10 | 30.23 | 14000 |
2004-07-30 | 30.32 | 30.34 | 30.11 | 30.25 | 14900 |
2004-08-02 | 30.17 | 30.34 | 30.10 | 30.33 | 22300 |
2004-08-03 | 30.17 | 30.25 | 30.10 | 30.24 | 20700 |
2004-08-04 | 30.34 | 30.34 | 29.86 | 30.25 | 27500 |
2004-08-05 | 30.25 | 30.35 | 30.15 | 30.28 | 12200 |
2004-08-06 | 30.20 | 30.30 | 29.86 | 30.15 | 31200 |
2004-08-09 | 30.15 | 30.20 | 29.52 | 29.93 | 28300 |
2004-08-10 | 29.93 | 29.96 | 29.43 | 29.69 | 47200 |
2004-08-11 | 29.76 | 29.94 | 29.57 | 29.83 | 20900 |
2004-08-12 | 29.81 | 29.81 | 29.22 | 29.30 | 21300 |
2004-08-13 | 29.27 | 29.58 | 29.23 | 29.57 | 15800 |
2004-08-16 | 29.57 | 29.76 | 29.47 | 29.73 | 12500 |
2004-08-17 | 29.83 | 30.07 | 29.59 | 29.86 | 18700 |
2004-08-18 | 29.81 | 29.97 | 29.57 | 29.96 | 18000 |
2004-08-19 | 30.10 | 30.10 | 29.47 | 29.62 | 17500 |
2004-08-20 | 29.57 | 29.85 | 29.42 | 29.85 | 22800 |
2004-08-23 | 29.86 | 30.15 | 29.71 | 30.12 | 19100 |
2004-08-24 | 30.13 | 30.35 | 29.96 | 30.15 | 23100 |
2004-08-25 | 30.05 | 30.09 | 29.81 | 29.93 | 17000 |
2004-08-26 | 29.86 | 30.31 | 29.86 | 30.27 | 22700 |
2004-08-27 | 30.33 | 30.35 | 30.08 | 30.30 | 26000 |
2004-08-30 | 30.21 | 30.35 | 30.20 | 30.26 | 16400 |
2004-08-31 | 30.26 | 30.34 | 29.76 | 30.27 | 20500 |
2004-09-01 | 30.27 | 30.34 | 30.05 | 30.15 | 12000 |
2004-09-02 | 30.25 | 30.25 | 29.61 | 29.72 | 27900 |
2004-09-03 | 29.74 | 30.05 | 29.71 | 29.91 | 7000 |
2004-09-07 | 29.96 | 30.11 | 29.91 | 30.11 | 17600 |
2004-09-08 | 30.18 | 30.25 | 30.06 | 30.23 | 24900 |
2004-09-09 | 30.15 | 30.15 | 29.96 | 30.00 | 13900 |
2004-09-10 | 30.10 | 30.10 | 29.82 | 29.86 | 15600 |
2004-09-13 | 29.97 | 30.01 | 29.57 | 29.66 | 17400 |
2004-09-14 | 29.63 | 29.63 | 29.03 | 29.47 | 40800 |
2004-09-15 | 29.52 | 29.57 | 29.27 | 29.55 | 17100 |
2004-09-16 | 29.45 | 29.60 | 29.40 | 29.56 | 16000 |
2004-09-17 | 29.56 | 29.57 | 29.37 | 29.42 | 25200 |
2004-09-20 | 29.52 | 29.52 | 29.38 | 29.48 | 16900 |
2004-09-21 | 29.42 | 29.72 | 29.38 | 29.68 | 20600 |
2004-09-22 | 29.71 | 29.82 | 29.54 | 29.79 | 16300 |
2004-09-23 | 29.71 | 29.84 | 29.61 | 29.71 | 15600 |
2004-09-24 | 29.58 | 29.88 | 29.58 | 29.75 | 18900 |
2004-09-27 | 29.61 | 29.95 | 29.58 | 29.81 | 18400 |
2004-09-28 | 29.45 | 29.50 | 29.13 | 29.37 | 20400 |
2004-09-29 | 29.37 | 29.42 | 29.22 | 29.24 | 14300 |
2004-09-30 | 29.29 | 29.32 | 29.17 | 29.23 | 15500 |
2004-10-01 | 29.20 | 29.39 | 29.14 | 29.39 | 9800 |
2004-10-04 | 29.37 | 29.42 | 29.18 | 29.19 | 16400 |
2004-10-05 | 29.17 | 29.40 | 29.13 | 29.40 | 18500 |
2004-10-06 | 29.37 | 29.57 | 29.17 | 29.57 | 18900 |
2004-10-07 | 29.37 | 29.55 | 29.20 | 29.23 | 16200 |
2004-10-08 | 29.23 | 29.55 | 29.21 | 29.40 | 14200 |
2004-10-11 | 29.47 | 29.60 | 29.42 | 29.52 | 15800 |
2004-10-12 | 29.58 | 30.06 | 29.58 | 30.06 | 36700 |
2004-10-13 | 30.05 | 30.17 | 30.05 | 30.14 | 13400 |
2004-10-14 | 30.35 | 30.52 | 30.16 | 30.27 | 33300 |
2004-10-15 | 30.45 | 30.59 | 30.33 | 30.59 | 33900 |
2004-10-18 | 30.69 | 30.74 | 30.50 | 30.65 | 21100 |
2004-10-19 | 30.74 | 30.74 | 30.24 | 30.40 | 14900 |
2004-10-20 | 30.42 | 30.54 | 29.76 | 29.78 | 48300 |
2004-10-21 | 29.71 | 29.85 | 29.66 | 29.85 | 17200 |
2004-10-22 | 29.85 | 29.85 | 29.76 | 29.77 | 16600 |
2004-10-25 | 29.81 | 29.85 | 29.66 | 29.71 | 14300 |
2004-10-26 | 29.78 | 30.09 | 29.71 | 30.07 | 38100 |
2004-10-27 | 30.05 | 30.35 | 30.01 | 30.34 | 17800 |
2004-10-28 | 30.34 | 30.54 | 30.31 | 30.42 | 12700 |
2004-10-29 | 30.35 | 30.35 | 30.19 | 30.25 | 15600 |
2004-11-01 | 30.18 | 30.54 | 30.09 | 30.49 | 21600 |
2004-11-02 | 30.64 | 30.78 | 30.16 | 30.26 | 15700 |
2004-11-03 | 30.16 | 30.73 | 30.14 | 30.61 | 28300 |
2004-11-04 | 30.74 | 30.74 | 30.50 | 30.69 | 16600 |
2004-11-05 | 30.45 | 30.69 | 30.27 | 30.58 | 26800 |
2004-11-08 | 30.83 | 30.83 | 30.51 | 30.70 | 17300 |
2004-11-09 | 30.82 | 30.83 | 30.64 | 30.75 | 13600 |
2004-11-10 | 30.70 | 30.93 | 30.69 | 30.88 | 16700 |
2004-11-11 | 30.94 | 30.97 | 30.74 | 30.86 | 16100 |
2004-11-12 | 30.97 | 31.26 | 30.85 | 31.24 | 30200 |
2004-11-15 | 31.28 | 32.31 | 31.28 | 32.31 | 72100 |
2004-11-16 | 32.16 | 32.32 | 32.01 | 32.26 | 35000 |
2004-11-17 | 32.31 | 32.52 | 32.25 | 32.31 | 31100 |
2004-11-18 | 32.33 | 32.37 | 31.94 | 32.31 | 19700 |
2004-11-19 | 32.32 | 32.33 | 31.67 | 31.83 | 23300 |
2004-11-22 | 31.83 | 32.06 | 31.62 | 32.05 | 29600 |
2004-11-23 | 32.01 | 32.20 | 31.85 | 32.11 | 52100 |
2004-11-24 | 32.07 | 32.49 | 31.87 | 32.40 | 33400 |
2004-11-26 | 32.48 | 32.50 | 32.16 | 32.44 | 9600 |
2004-11-29 | 32.50 | 33.04 | 32.50 | 32.54 | 34400 |
2004-11-30 | 32.51 | 32.79 | 32.50 | 32.55 | 35900 |
2004-12-01 | 32.68 | 32.87 | 32.58 | 32.75 | 29100 |
2004-12-02 | 32.89 | 33.06 | 32.70 | 33.06 | 30700 |
2004-12-03 | 33.18 | 33.23 | 32.77 | 32.96 | 31000 |
2004-12-06 | 32.95 | 33.52 | 32.86 | 32.87 | 42100 |
2004-12-07 | 32.80 | 33.05 | 32.80 | 33.05 | 24700 |
2004-12-08 | 33.27 | 33.29 | 33.02 | 33.12 | 33300 |
2004-12-09 | 33.12 | 33.28 | 32.94 | 33.14 | 21600 |
2004-12-10 | 33.14 | 33.27 | 32.94 | 33.24 | 33300 |
2004-12-13 | 33.29 | 33.87 | 33.28 | 33.72 | 73400 |
2004-12-14 | 33.76 | 34.61 | 33.76 | 34.46 | 47400 |
2004-12-15 | 34.46 | 35.22 | 34.46 | 34.47 | 38700 |
2004-12-16 | 34.71 | 34.99 | 34.11 | 34.46 | 42000 |
2004-12-17 | 34.50 | 34.50 | 34.07 | 34.31 | 19900 |
2004-12-20 | 34.46 | 34.56 | 34.12 | 34.49 | 21200 |
2004-12-21 | 34.41 | 34.70 | 34.29 | 34.38 | 29500 |
2004-12-22 | 34.48 | 35.15 | 34.48 | 34.69 | 27400 |
2004-12-23 | 34.66 | 34.99 | 34.46 | 34.77 | 14300 |
2004-12-27 | 34.85 | 34.96 | 34.56 | 34.56 | 28800 |
2004-12-28 | 34.51 | 34.83 | 34.44 | 34.76 | 26200 |
2004-12-29 | 34.56 | 34.61 | 34.03 | 34.25 | 21400 |
2004-12-30 | 34.25 | 34.41 | 34.13 | 34.41 | 15400 |
2004-12-31 | 34.41 | 34.50 | 34.25 | 34.42 | 11600 |
2005-01-03 | 34.37 | 34.48 | 33.97 | 34.27 | 39900 |
2005-01-04 | 34.12 | 34.19 | 33.09 | 33.41 | 21900 |
2005-01-05 | 33.44 | 33.44 | 30.72 | 31.31 | 187800 |
2005-01-06 | 31.31 | 31.82 | 31.13 | 31.32 | 63700 |
2005-01-07 | 31.43 | 31.82 | 31.21 | 31.55 | 43000 |
2005-01-10 | 31.55 | 31.82 | 31.52 | 31.67 | 41100 |
2005-01-11 | 31.77 | 32.15 | 31.77 | 31.92 | 29800 |
2005-01-12 | 32.06 | 32.13 | 31.28 | 31.35 | 40300 |
2005-01-13 | 31.38 | 31.50 | 31.13 | 31.45 | 29000 |
2005-01-14 | 31.67 | 31.78 | 31.26 | 31.72 | 27400 |
2005-01-18 | 31.75 | 32.26 | 31.62 | 31.91 | 22600 |
2005-01-19 | 32.21 | 32.26 | 31.66 | 31.82 | 36900 |
2005-01-20 | 31.57 | 32.16 | 31.43 | 31.68 | 27300 |
2005-01-21 | 31.62 | 32.25 | 31.48 | 31.62 | 24500 |
2005-01-24 | 31.38 | 31.54 | 31.10 | 31.45 | 22800 |
2005-01-25 | 31.43 | 31.52 | 31.18 | 31.46 | 32700 |
2005-01-26 | 31.52 | 31.88 | 31.31 | 31.61 | 35500 |
2005-01-27 | 31.60 | 31.91 | 31.40 | 31.60 | 19800 |
2005-01-28 | 31.62 | 31.87 | 31.44 | 31.63 | 17200 |
2005-01-31 | 31.63 | 32.01 | 31.52 | 31.62 | 34100 |
2005-02-01 | 31.43 | 31.87 | 31.43 | 31.62 | 19400 |
2005-02-02 | 31.62 | 31.97 | 31.38 | 31.61 | 26600 |
2005-02-03 | 31.57 | 31.82 | 31.43 | 31.57 | 14600 |
2005-02-04 | 31.60 | 32.06 | 31.60 | 31.83 | 18300 |
2005-02-07 | 31.91 | 32.31 | 31.86 | 31.88 | 29300 |
2005-02-08 | 31.87 | 32.50 | 31.87 | 32.11 | 37800 |
2005-02-09 | 32.40 | 33.15 | 32.38 | 32.94 | 58700 |
2005-02-10 | 33.43 | 33.78 | 33.29 | 33.57 | 44500 |
2005-02-11 | 33.96 | 34.24 | 33.53 | 34.18 | 63300 |
2005-02-14 | 34.25 | 34.63 | 34.17 | 34.28 | 42000 |
2005-02-15 | 34.46 | 34.85 | 34.41 | 34.61 | 35000 |
2005-02-16 | 34.71 | 34.94 | 34.48 | 34.65 | 31900 |
2005-02-17 | 34.80 | 35.09 | 34.58 | 34.77 | 35100 |
2005-02-18 | 34.90 | 35.18 | 34.66 | 34.77 | 39100 |
2005-02-22 | 33.38 | 33.91 | 33.24 | 33.38 | 115600 |
2005-02-23 | 33.57 | 33.73 | 33.24 | 33.38 | 54800 |
2005-02-24 | 33.48 | 33.58 | 33.24 | 33.46 | 24700 |
2005-02-25 | 33.29 | 33.86 | 33.19 | 33.43 | 26700 |
2005-02-28 | 33.68 | 33.68 | 33.11 | 33.11 | 46000 |
2005-03-01 | 33.04 | 33.43 | 32.55 | 32.65 | 44600 |
2005-03-02 | 32.70 | 33.53 | 32.34 | 32.99 | 38800 |
2005-03-03 | 32.84 | 33.39 | 32.84 | 33.05 | 32300 |
2005-03-04 | 32.94 | 33.31 | 32.94 | 33.17 | 35300 |
2005-03-07 | 33.33 | 34.41 | 33.33 | 34.17 | 53100 |
2005-03-08 | 34.17 | 34.31 | 33.33 | 33.43 | 30800 |
2005-03-09 | 33.44 | 33.50 | 32.45 | 32.52 | 55500 |
2005-03-10 | 32.36 | 33.29 | 32.30 | 32.45 | 46400 |
2005-03-11 | 32.31 | 32.70 | 31.91 | 32.55 | 49600 |
2005-03-14 | 32.45 | 33.40 | 32.37 | 32.79 | 24900 |
2005-03-15 | 32.65 | 32.99 | 32.40 | 32.40 | 16500 |
2005-03-16 | 32.50 | 32.55 | 31.23 | 31.36 | 62600 |
2005-03-17 | 31.33 | 31.33 | 30.72 | 31.08 | 37900 |
2005-03-18 | 31.08 | 31.23 | 30.89 | 30.96 | 23900 |
2005-03-21 | 31.04 | 31.18 | 29.57 | 30.30 | 87100 |
2005-03-22 | 30.15 | 30.40 | 28.68 | 28.68 | 51500 |
2005-03-23 | 28.88 | 30.57 | 28.68 | 30.15 | 73900 |
2005-03-24 | 30.25 | 30.50 | 29.37 | 29.65 | 35200 |
2005-03-28 | 29.49 | 29.73 | 29.17 | 29.17 | 39500 |
2005-03-29 | 28.89 | 29.52 | 28.49 | 28.80 | 37200 |
2005-03-30 | 28.95 | 29.34 | 28.44 | 28.61 | 36300 |
2005-03-31 | 28.98 | 29.74 | 28.88 | 29.73 | 49100 |
2005-04-01 | 29.76 | 30.10 | 28.65 | 29.27 | 37700 |
2005-04-04 | 29.66 | 29.66 | 28.95 | 29.03 | 56600 |
2005-04-05 | 28.95 | 29.08 | 28.29 | 28.46 | 40500 |
2005-04-06 | 28.44 | 28.64 | 28.19 | 28.34 | 23500 |
2005-04-07 | 28.29 | 29.20 | 28.29 | 29.03 | 26300 |
2005-04-08 | 28.97 | 29.27 | 28.73 | 28.73 | 16300 |
2005-04-11 | 28.65 | 28.65 | 28.21 | 28.39 | 20800 |
2005-04-12 | 28.59 | 29.25 | 28.24 | 29.23 | 35500 |
2005-04-13 | 29.03 | 29.17 | 28.88 | 29.00 | 21100 |
2005-04-14 | 29.14 | 29.17 | 28.00 | 28.10 | 33800 |
2005-04-15 | 28.19 | 28.24 | 26.92 | 27.41 | 47800 |
2005-04-18 | 27.66 | 28.83 | 27.66 | 28.49 | 52400 |
2005-04-19 | 28.44 | 28.83 | 28.40 | 28.55 | 24100 |
2005-04-20 | 28.68 | 28.90 | 28.49 | 28.73 | 24800 |
2005-04-21 | 28.68 | 29.52 | 28.56 | 29.10 | 37400 |
2005-04-22 | 29.17 | 29.56 | 28.64 | 28.78 | 20800 |
2005-04-25 | 28.59 | 29.66 | 28.54 | 29.44 | 26000 |
2005-04-26 | 29.63 | 30.30 | 29.57 | 30.00 | 29200 |
2005-04-27 | 29.88 | 29.88 | 29.08 | 29.12 | 26700 |
2005-04-28 | 29.17 | 29.25 | 28.93 | 28.98 | 9300 |
2005-04-29 | 29.03 | 29.08 | 28.65 | 29.08 | 12000 |
2005-05-02 | 28.98 | 28.98 | 28.49 | 28.68 | 26000 |
2005-05-03 | 28.91 | 29.18 | 28.59 | 28.83 | 30700 |
2005-05-04 | 28.70 | 29.74 | 28.70 | 29.73 | 29500 |
2005-05-05 | 29.76 | 29.86 | 29.03 | 29.35 | 35600 |
2005-05-06 | 28.93 | 28.93 | 26.71 | 27.37 | 177000 |
2005-05-09 | 27.41 | 27.41 | 25.94 | 26.38 | 207500 |
2005-05-10 | 26.68 | 26.82 | 26.43 | 26.72 | 102300 |
2005-05-11 | 26.52 | 26.78 | 26.52 | 26.73 | 41800 |
2005-05-12 | 26.77 | 27.14 | 26.68 | 26.74 | 30900 |
2005-05-13 | 26.53 | 26.82 | 26.43 | 26.63 | 47300 |
2005-05-16 | 26.53 | 26.63 | 26.33 | 26.41 | 28000 |
2005-05-17 | 26.26 | 26.38 | 25.80 | 26.35 | 81900 |
2005-05-18 | 25.86 | 27.41 | 25.86 | 27.41 | 164300 |
2005-05-19 | 27.41 | 28.83 | 27.41 | 28.73 | 61400 |
2005-05-20 | 28.61 | 29.01 | 28.39 | 28.88 | 57200 |
2005-05-23 | 28.59 | 29.01 | 28.59 | 28.91 | 49400 |
2005-05-24 | 28.54 | 28.73 | 28.10 | 28.59 | 86200 |
2005-05-25 | 28.49 | 28.54 | 28.15 | 28.34 | 51200 |
2005-05-26 | 28.10 | 28.68 | 28.10 | 28.49 | 54000 |
2005-05-27 | 28.39 | 28.49 | 28.25 | 28.34 | 38200 |
2005-05-31 | 28.19 | 28.39 | 28.10 | 28.34 | 41000 |
2005-06-01 | 28.19 | 28.73 | 28.19 | 28.65 | 61800 |
2005-06-02 | 28.60 | 28.68 | 28.46 | 28.64 | 37700 |
2005-06-03 | 28.59 | 28.78 | 28.54 | 28.64 | 13800 |
2005-06-06 | 28.54 | 28.68 | 28.44 | 28.60 | 44300 |
2005-06-07 | 28.54 | 28.87 | 28.49 | 28.65 | 20500 |
2005-06-08 | 28.54 | 29.12 | 28.49 | 28.90 | 35000 |
2005-06-09 | 28.90 | 29.17 | 28.78 | 28.93 | 12300 |
2005-06-10 | 28.80 | 29.26 | 28.79 | 29.25 | 22900 |
2005-06-13 | 29.24 | 29.38 | 28.93 | 29.17 | 28900 |
2005-06-14 | 29.12 | 29.34 | 29.08 | 29.19 | 33000 |
2005-06-15 | 29.27 | 29.36 | 29.08 | 29.33 | 27300 |
2005-06-16 | 29.36 | 29.36 | 29.22 | 29.27 | 17400 |
2005-06-17 | 29.16 | 29.36 | 29.03 | 29.12 | 25100 |
2005-06-20 | 29.17 | 29.31 | 29.08 | 29.27 | 20100 |
2005-06-21 | 29.17 | 29.36 | 29.16 | 29.36 | 20700 |
2005-06-22 | 29.20 | 29.22 | 29.05 | 29.20 | 26100 |
2005-06-23 | 29.12 | 29.17 | 28.78 | 29.15 | 24300 |
2005-06-24 | 29.13 | 29.32 | 28.98 | 29.08 | 21500 |
2005-06-27 | 28.98 | 29.23 | 28.70 | 29.09 | 21100 |
2005-06-28 | 28.83 | 28.85 | 28.24 | 28.73 | 25700 |
2005-06-29 | 28.68 | 28.73 | 28.49 | 28.64 | 27300 |
2005-06-30 | 28.71 | 28.84 | 28.44 | 28.66 | 19000 |
2005-07-01 | 28.34 | 28.59 | 28.19 | 28.59 | 20500 |
2005-07-05 | 28.39 | 28.54 | 28.29 | 28.44 | 15200 |
2005-07-06 | 28.39 | 28.73 | 28.39 | 28.59 | 15400 |
2005-07-07 | 28.59 | 28.64 | 28.19 | 28.29 | 16500 |
2005-07-08 | 28.18 | 28.52 | 28.18 | 28.41 | 15500 |
2005-07-11 | 28.11 | 28.88 | 28.07 | 28.78 | 37100 |
2005-07-12 | 29.03 | 29.08 | 28.49 | 28.93 | 21500 |
2005-07-13 | 28.78 | 29.03 | 28.64 | 29.03 | 24100 |
2005-07-14 | 28.98 | 29.11 | 28.73 | 29.06 | 24600 |
2005-07-15 | 29.06 | 29.17 | 28.99 | 29.16 | 16500 |
2005-07-18 | 29.21 | 29.22 | 28.89 | 29.13 | 33200 |
2005-07-19 | 29.08 | 29.08 | 28.51 | 28.52 | 14400 |
2005-07-20 | 28.48 | 28.48 | 28.34 | 28.40 | 30000 |
2005-07-21 | 28.65 | 28.65 | 28.40 | 28.59 | 16600 |
2005-07-22 | 28.73 | 28.75 | 28.39 | 28.54 | 12700 |
2005-07-25 | 28.19 | 28.81 | 27.96 | 28.66 | 62600 |
2005-07-26 | 28.54 | 28.58 | 28.39 | 28.45 | 20000 |
2005-07-27 | 28.45 | 28.65 | 28.39 | 28.47 | 29700 |
2005-07-28 | 28.39 | 28.92 | 28.39 | 28.63 | 19400 |
2005-07-29 | 28.54 | 28.78 | 28.45 | 28.66 | 18900 |
2005-08-01 | 28.45 | 28.67 | 28.45 | 28.51 | 26300 |
2005-08-02 | 28.45 | 28.73 | 28.45 | 28.68 | 65500 |
2005-08-03 | 28.54 | 28.81 | 28.40 | 28.68 | 18700 |
2005-08-04 | 28.84 | 28.84 | 28.10 | 28.54 | 47800 |
2005-08-05 | 28.39 | 28.93 | 28.24 | 28.24 | 62300 |
2005-08-08 | 28.25 | 28.29 | 27.07 | 27.12 | 66800 |
2005-08-09 | 26.93 | 27.17 | 25.70 | 26.41 | 74800 |
2005-08-10 | 26.33 | 26.90 | 26.33 | 26.65 | 46100 |
2005-08-11 | 26.50 | 26.92 | 26.48 | 26.71 | 25000 |
2005-08-12 | 26.82 | 26.82 | 26.19 | 26.33 | 30700 |
2005-08-15 | 26.48 | 26.58 | 26.04 | 26.29 | 45300 |
2005-08-16 | 26.14 | 26.87 | 26.04 | 26.77 | 35400 |
2005-08-17 | 26.57 | 27.11 | 26.46 | 26.46 | 25800 |
2005-08-18 | 26.45 | 26.68 | 26.19 | 26.43 | 17500 |
2005-08-19 | 26.29 | 26.43 | 26.14 | 26.14 | 14600 |
2005-08-22 | 26.06 | 26.41 | 26.04 | 26.19 | 37100 |
2005-08-23 | 26.04 | 26.29 | 25.35 | 25.86 | 54100 |
2005-08-24 | 25.65 | 26.24 | 25.57 | 25.91 | 50700 |
2005-08-25 | 25.80 | 26.18 | 25.75 | 26.14 | 26600 |
2005-08-26 | 26.04 | 26.33 | 25.86 | 26.29 | 38300 |
2005-08-29 | 26.29 | 26.58 | 25.86 | 26.39 | 45600 |
2005-08-30 | 26.19 | 26.90 | 26.19 | 26.63 | 47200 |
2005-08-31 | 26.68 | 27.18 | 26.51 | 27.13 | 48400 |
2005-09-01 | 27.20 | 27.71 | 26.97 | 27.23 | 22400 |
2005-09-02 | 27.31 | 27.31 | 26.97 | 27.18 | 9500 |
2005-09-06 | 26.82 | 27.31 | 26.40 | 26.59 | 41200 |
2005-09-07 | 26.49 | 27.02 | 26.43 | 26.55 | 21000 |
2005-09-08 | 26.43 | 26.72 | 26.38 | 26.61 | 20900 |
2005-09-09 | 26.38 | 26.68 | 26.24 | 26.39 | 44000 |
2005-09-12 | 26.40 | 26.58 | 26.38 | 26.57 | 55600 |
2005-09-13 | 26.54 | 26.59 | 26.43 | 26.57 | 16800 |
2005-09-14 | 26.43 | 26.68 | 26.43 | 26.63 | 12300 |
2005-09-15 | 26.48 | 26.68 | 26.29 | 26.53 | 27300 |
2005-09-16 | 26.48 | 26.58 | 26.42 | 26.53 | 32000 |
2005-09-19 | 26.50 | 26.57 | 26.43 | 26.52 | 25100 |
2005-09-20 | 26.56 | 26.80 | 26.50 | 26.67 | 26600 |
2005-09-21 | 26.68 | 26.84 | 26.43 | 26.83 | 41200 |
2005-09-22 | 27.17 | 27.17 | 26.50 | 26.53 | 20600 |
2005-09-23 | 26.48 | 26.87 | 26.43 | 26.43 | 21900 |
2005-09-26 | 26.43 | 26.78 | 26.43 | 26.76 | 23700 |
2005-09-27 | 26.78 | 26.84 | 26.43 | 26.55 | 34000 |
2005-09-28 | 26.43 | 26.70 | 25.89 | 26.12 | 34300 |
2005-09-29 | 26.04 | 26.29 | 25.65 | 26.20 | 89400 |
2005-09-30 | 26.19 | 26.43 | 26.19 | 26.35 | 19900 |
2005-10-03 | 26.43 | 26.43 | 26.19 | 26.43 | 21500 |
2005-10-04 | 26.51 | 26.68 | 26.31 | 26.60 | 38800 |
2005-10-05 | 26.63 | 26.87 | 26.43 | 26.68 | 27300 |
2005-10-06 | 26.63 | 26.63 | 26.24 | 26.45 | 17200 |
2005-10-07 | 26.45 | 27.12 | 26.45 | 27.02 | 22600 |
2005-10-10 | 26.94 | 27.28 | 26.85 | 27.03 | 33800 |
2005-10-11 | 26.90 | 26.90 | 26.73 | 26.82 | 17300 |
2005-10-12 | 27.02 | 27.02 | 26.24 | 26.41 | 22100 |
2005-10-13 | 26.48 | 26.63 | 26.25 | 26.40 | 22200 |
2005-10-14 | 26.73 | 26.78 | 26.53 | 26.63 | 12400 |
2005-10-17 | 26.78 | 26.78 | 26.43 | 26.43 | 20800 |
2005-10-18 | 26.51 | 26.53 | 26.43 | 26.48 | 19500 |
2005-10-19 | 26.43 | 26.49 | 26.33 | 26.42 | 26700 |
2005-10-20 | 26.43 | 26.49 | 26.33 | 26.33 | 12800 |
2005-10-21 | 26.33 | 26.33 | 25.94 | 26.24 | 73300 |
2005-10-24 | 26.04 | 26.39 | 26.04 | 26.37 | 29300 |
2005-10-25 | 26.24 | 26.43 | 26.12 | 26.12 | 47300 |
2005-10-26 | 25.99 | 26.09 | 25.77 | 25.80 | 20400 |
2005-10-27 | 25.65 | 25.72 | 24.46 | 24.75 | 76600 |
2005-10-28 | 24.82 | 24.96 | 24.47 | 24.87 | 36300 |
2005-10-31 | 24.67 | 25.11 | 24.67 | 25.11 | 40900 |
2005-11-01 | 25.11 | 25.21 | 24.62 | 25.00 | 45900 |
2005-11-02 | 24.87 | 25.10 | 24.62 | 24.86 | 23600 |
2005-11-03 | 24.82 | 25.05 | 23.79 | 24.59 | 111300 |
2005-11-04 | 24.57 | 24.72 | 24.28 | 24.59 | 37200 |
2005-11-07 | 24.67 | 24.82 | 24.23 | 24.72 | 40700 |
2005-11-08 | 24.67 | 24.82 | 24.48 | 24.67 | 37000 |
2005-11-09 | 24.45 | 24.47 | 24.25 | 24.33 | 32400 |
2005-11-10 | 24.29 | 24.66 | 24.29 | 24.51 | 33900 |
2005-11-11 | 24.75 | 24.77 | 24.28 | 24.43 | 21400 |
2005-11-14 | 24.47 | 24.66 | 24.43 | 24.59 | 31400 |
2005-11-15 | 24.62 | 25.01 | 24.62 | 24.69 | 29300 |
2005-11-16 | 24.92 | 25.01 | 24.82 | 24.89 | 31100 |
2005-11-17 | 24.96 | 24.96 | 24.47 | 24.91 | 38700 |
2005-11-18 | 24.91 | 25.40 | 24.71 | 25.18 | 34700 |
2005-11-21 | 25.11 | 25.75 | 25.11 | 25.45 | 40400 |
2005-11-22 | 25.36 | 25.40 | 24.57 | 25.13 | 54700 |
2005-11-23 | 25.16 | 25.21 | 24.71 | 24.91 | 20500 |
2005-11-25 | 24.77 | 24.96 | 24.77 | 24.77 | 15200 |
2005-11-28 | 24.67 | 24.85 | 24.49 | 24.54 | 44100 |
2005-11-29 | 24.48 | 24.71 | 24.48 | 24.59 | 34200 |
2005-11-30 | 24.84 | 24.84 | 24.48 | 24.49 | 25300 |
2005-12-01 | 24.59 | 24.71 | 24.35 | 24.39 | 33600 |
2005-12-02 | 24.28 | 24.38 | 23.99 | 24.00 | 44900 |
2005-12-05 | 23.69 | 23.80 | 23.59 | 23.74 | 106800 |
2005-12-06 | 23.69 | 23.71 | 23.35 | 23.45 | 95200 |
2005-12-07 | 23.50 | 23.64 | 23.37 | 23.50 | 61800 |
2005-12-08 | 23.40 | 23.57 | 23.35 | 23.53 | 48400 |
2005-12-09 | 23.45 | 23.58 | 23.43 | 23.50 | 54300 |
2005-12-12 | 23.57 | 23.94 | 23.50 | 23.89 | 63800 |
2005-12-13 | 23.54 | 23.89 | 23.40 | 23.89 | 50700 |
2005-12-14 | 24.03 | 24.28 | 23.72 | 24.23 | 51700 |
2005-12-15 | 23.84 | 24.43 | 23.84 | 24.34 | 55000 |
2005-12-16 | 24.43 | 24.54 | 24.23 | 24.31 | 57600 |
2005-12-19 | 24.28 | 24.40 | 24.03 | 24.08 | 79300 |
2005-12-20 | 24.18 | 24.33 | 23.96 | 24.13 | 107400 |
2005-12-21 | 23.89 | 24.18 | 23.84 | 23.93 | 53600 |
2005-12-22 | 23.92 | 24.47 | 23.92 | 24.37 | 64400 |
2005-12-23 | 24.28 | 24.47 | 23.94 | 24.32 | 92200 |
2005-12-27 | 24.18 | 24.56 | 24.12 | 24.46 | 43900 |
2005-12-28 | 23.82 | 24.46 | 23.74 | 24.41 | 108700 |
2005-12-29 | 24.38 | 24.79 | 24.30 | 24.79 | 73800 |
2005-12-30 | 24.72 | 24.96 | 24.68 | 24.83 | 61100 |
2006-01-03 | 24.77 | 25.21 | 24.76 | 25.20 | 51200 |
2006-01-04 | 24.96 | 25.65 | 24.96 | 25.59 | 44700 |
2006-01-05 | 25.26 | 26.79 | 25.26 | 26.63 | 92700 |
2006-01-06 | 26.53 | 26.53 | 25.64 | 26.06 | 24800 |
2006-01-09 | 26.19 | 26.48 | 26.19 | 26.43 | 44500 |
2006-01-10 | 26.35 | 26.68 | 26.32 | 26.68 | 37400 |
2006-01-11 | 26.82 | 27.01 | 26.47 | 26.58 | 57500 |
2006-01-12 | 26.54 | 26.68 | 26.33 | 26.33 | 43800 |
2006-01-13 | 26.53 | 26.62 | 26.27 | 26.28 | 30400 |
2006-01-17 | 26.41 | 26.41 | 26.03 | 26.09 | 74300 |
2006-01-18 | 26.19 | 26.24 | 25.93 | 25.94 | 105100 |
2006-01-19 | 25.93 | 26.41 | 25.73 | 25.73 | 185300 |
2006-01-20 | 25.70 | 25.88 | 25.69 | 25.78 | 28900 |
2006-01-23 | 25.74 | 26.29 | 25.72 | 25.82 | 31700 |
2006-01-24 | 25.89 | 26.14 | 25.78 | 25.94 | 24400 |
2006-01-25 | 25.94 | 26.02 | 25.82 | 25.83 | 29900 |
2006-01-26 | 25.83 | 25.89 | 25.77 | 25.77 | 58600 |
2006-01-27 | 25.78 | 26.00 | 25.76 | 25.77 | 16800 |
2006-01-30 | 25.85 | 26.08 | 25.85 | 25.91 | 29900 |
2006-01-31 | 25.96 | 26.02 | 25.84 | 25.92 | 36600 |
2006-02-01 | 25.86 | 26.09 | 25.86 | 25.90 | 15100 |
2006-02-02 | 25.89 | 26.13 | 25.88 | 26.10 | 35400 |
2006-02-03 | 25.96 | 26.27 | 25.84 | 26.24 | 30400 |
2006-02-06 | 26.27 | 26.27 | 25.84 | 25.93 | 32100 |
2006-02-07 | 25.84 | 25.95 | 25.83 | 25.84 | 20000 |
2006-02-08 | 25.84 | 25.91 | 25.74 | 25.86 | 16300 |
2006-02-09 | 25.85 | 26.05 | 25.85 | 25.85 | 17200 |
2006-02-10 | 25.84 | 25.90 | 25.80 | 25.84 | 8300 |
2006-02-13 | 25.85 | 25.90 | 25.54 | 25.69 | 30900 |
2006-02-14 | 25.62 | 25.78 | 25.52 | 25.68 | 16400 |
2006-02-15 | 25.67 | 25.82 | 25.62 | 25.64 | 32200 |
2006-02-16 | 25.75 | 25.89 | 25.65 | 25.80 | 24700 |
2006-02-17 | 25.70 | 25.88 | 25.68 | 25.85 | 11900 |
2006-02-21 | 25.94 | 25.94 | 25.65 | 25.81 | 28200 |
2006-02-22 | 25.75 | 25.97 | 25.75 | 25.84 | 31700 |
2006-02-23 | 25.82 | 25.85 | 25.68 | 25.77 | 46300 |
2006-02-24 | 25.71 | 25.74 | 25.60 | 25.69 | 23600 |
2006-02-27 | 25.55 | 25.61 | 25.46 | 25.55 | 17700 |
2006-02-28 | 25.53 | 25.53 | 25.14 | 25.47 | 30100 |
2006-03-01 | 25.38 | 25.41 | 25.11 | 25.29 | 45000 |
2006-03-02 | 25.26 | 25.39 | 25.06 | 25.11 | 48900 |
2006-03-03 | 25.08 | 25.69 | 25.08 | 25.58 | 34700 |
2006-03-06 | 25.48 | 25.55 | 25.22 | 25.27 | 38400 |
2006-03-07 | 25.23 | 25.52 | 25.21 | 25.45 | 22300 |
2006-03-08 | 25.33 | 25.50 | 25.32 | 25.38 | 21200 |
2006-03-09 | 25.26 | 25.55 | 25.21 | 25.41 | 22600 |
2006-03-10 | 25.38 | 25.54 | 25.35 | 25.45 | 9300 |
2006-03-13 | 25.38 | 25.45 | 25.29 | 25.30 | 12000 |
2006-03-14 | 25.24 | 25.42 | 25.23 | 25.36 | 8500 |
2006-03-15 | 25.26 | 25.35 | 25.22 | 25.34 | 44100 |
2006-03-16 | 25.22 | 25.94 | 25.22 | 25.94 | 67600 |
2006-03-17 | 25.94 | 26.06 | 25.89 | 26.06 | 25700 |
2006-03-20 | 26.08 | 26.31 | 26.04 | 26.29 | 40000 |
2006-03-21 | 26.38 | 26.38 | 26.17 | 26.17 | 32500 |
2006-03-22 | 26.15 | 26.33 | 26.14 | 26.30 | 12300 |
2006-03-23 | 26.14 | 26.22 | 26.09 | 26.21 | 20900 |
2006-03-24 | 26.17 | 26.33 | 26.12 | 26.33 | 19400 |
2006-03-27 | 26.24 | 26.40 | 26.23 | 26.30 | 16300 |
2006-03-28 | 26.27 | 26.53 | 26.27 | 26.45 | 15400 |
2006-03-29 | 26.33 | 26.82 | 26.18 | 26.77 | 79600 |
2006-03-30 | 26.65 | 26.72 | 26.09 | 26.23 | 33600 |
2006-03-31 | 26.16 | 26.24 | 26.13 | 26.22 | 16600 |
2006-04-03 | 26.15 | 26.38 | 26.07 | 26.32 | 46000 |
2006-04-04 | 26.23 | 26.53 | 26.19 | 26.33 | 17600 |
2006-04-05 | 26.25 | 26.89 | 26.23 | 26.85 | 44400 |
2006-04-06 | 26.75 | 26.90 | 26.70 | 26.87 | 21400 |
2006-04-07 | 26.80 | 27.28 | 26.79 | 27.22 | 24500 |
2006-04-10 | 27.15 | 27.20 | 27.03 | 27.20 | 21600 |
2006-04-11 | 27.12 | 27.15 | 26.67 | 26.77 | 22400 |
2006-04-12 | 26.97 | 27.03 | 26.68 | 26.73 | 20000 |
2006-04-13 | 26.65 | 26.77 | 26.65 | 26.77 | 16600 |
2006-04-17 | 26.96 | 27.35 | 26.82 | 27.31 | 50300 |
2006-04-18 | 27.24 | 27.50 | 26.99 | 27.49 | 31900 |
2006-04-19 | 27.41 | 27.59 | 26.85 | 27.44 | 57800 |
2006-04-20 | 27.36 | 27.40 | 26.97 | 27.00 | 24800 |
2006-04-21 | 26.97 | 27.17 | 26.97 | 27.14 | 8200 |
2006-04-24 | 26.97 | 27.02 | 26.82 | 26.87 | 28400 |
2006-04-25 | 26.92 | 26.92 | 26.76 | 26.76 | 10900 |
2006-04-26 | 26.71 | 26.81 | 26.70 | 26.79 | 16000 |
2006-04-27 | 26.73 | 26.78 | 26.65 | 26.66 | 15600 |
2006-04-28 | 26.60 | 26.67 | 26.43 | 26.54 | 20100 |
2006-05-01 | 26.46 | 26.79 | 26.43 | 26.79 | 17500 |
2006-05-02 | 26.73 | 27.02 | 26.62 | 26.92 | 29300 |
2006-05-03 | 26.92 | 27.44 | 26.87 | 26.88 | 21000 |
2006-05-04 | 26.84 | 26.89 | 26.74 | 26.75 | 25800 |
2006-05-05 | 26.71 | 26.89 | 26.69 | 26.85 | 12200 |
2006-05-08 | 26.79 | 26.87 | 26.76 | 26.77 | 17300 |
2006-05-09 | 26.89 | 26.92 | 26.60 | 26.61 | 23400 |
2006-05-10 | 26.58 | 26.86 | 26.57 | 26.71 | 30700 |
2006-05-11 | 26.44 | 26.57 | 26.40 | 26.41 | 26800 |
2006-05-12 | 26.39 | 26.40 | 26.34 | 26.35 | 16000 |
2006-05-15 | 26.33 | 26.49 | 26.32 | 26.42 | 24900 |
2006-05-16 | 26.44 | 26.47 | 26.33 | 26.43 | 7400 |
2006-05-17 | 26.38 | 26.58 | 26.32 | 26.37 | 16300 |
2006-05-18 | 26.53 | 26.58 | 26.35 | 26.35 | 12100 |
2006-05-19 | 26.35 | 26.51 | 26.22 | 26.33 | 74400 |
2006-05-22 | 26.32 | 26.33 | 25.80 | 25.83 | 30600 |
2006-05-23 | 25.80 | 25.88 | 25.60 | 25.61 | 18100 |
2006-05-24 | 25.55 | 25.66 | 25.50 | 25.60 | 79000 |
2006-05-25 | 25.65 | 25.65 | 25.60 | 25.62 | 33100 |
2006-05-26 | 25.61 | 25.80 | 25.60 | 25.78 | 40000 |
2006-05-30 | 25.53 | 26.13 | 25.52 | 25.97 | 21100 |
2006-05-31 | 25.96 | 25.97 | 25.94 | 25.94 | 17000 |
2006-06-01 | 25.94 | 26.00 | 25.94 | 25.98 | 9300 |
2006-06-02 | 25.96 | 26.07 | 25.94 | 26.00 | 23900 |
2006-06-05 | 25.99 | 26.19 | 25.97 | 25.97 | 19100 |
2006-06-06 | 25.94 | 25.99 | 25.94 | 25.94 | 13800 |
2006-06-07 | 25.94 | 26.09 | 25.94 | 25.94 | 16900 |
2006-06-08 | 25.94 | 26.06 | 25.94 | 26.03 | 50700 |
2006-06-09 | 25.99 | 26.18 | 25.94 | 26.00 | 15400 |
2006-06-12 | 25.96 | 26.29 | 25.65 | 26.29 | 35300 |
2006-06-13 | 25.89 | 26.31 | 25.75 | 26.10 | 31000 |
2006-06-14 | 26.14 | 26.16 | 25.85 | 25.85 | 16200 |
2006-06-15 | 25.91 | 25.93 | 25.70 | 25.81 | 18900 |
2006-06-16 | 25.75 | 25.86 | 25.65 | 25.78 | 23600 |
2006-06-19 | 25.77 | 25.77 | 25.60 | 25.65 | 25800 |
2006-06-20 | 25.63 | 25.67 | 25.39 | 25.39 | 31700 |
2006-06-21 | 25.26 | 25.60 | 25.09 | 25.36 | 38700 |
2006-06-22 | 25.22 | 25.51 | 25.22 | 25.37 | 13300 |
2006-06-23 | 25.36 | 25.50 | 25.36 | 25.48 | 24600 |
2006-06-26 | 25.36 | 25.59 | 25.26 | 25.50 | 47300 |
2006-06-27 | 25.55 | 25.62 | 25.28 | 25.35 | 39600 |
2006-06-28 | 24.96 | 25.01 | 24.13 | 24.37 | 51700 |
2006-06-29 | 24.18 | 24.66 | 24.08 | 24.48 | 58000 |
2006-06-30 | 24.67 | 25.03 | 24.59 | 24.79 | 31800 |
2006-07-03 | 24.72 | 24.75 | 24.51 | 24.67 | 11600 |
2006-07-05 | 24.43 | 25.39 | 24.43 | 24.97 | 34900 |
2006-07-06 | 24.87 | 25.11 | 24.76 | 25.06 | 22300 |
2006-07-07 | 24.92 | 25.21 | 24.87 | 25.19 | 7300 |
2006-07-10 | 25.11 | 25.44 | 25.11 | 25.31 | 10300 |
2006-07-11 | 25.43 | 25.43 | 24.88 | 24.88 | 19600 |
2006-07-12 | 25.04 | 25.11 | 24.38 | 24.50 | 27800 |
2006-07-13 | 24.67 | 24.87 | 24.48 | 24.62 | 36400 |
2006-07-14 | 24.65 | 24.65 | 24.18 | 24.57 | 23600 |
2006-07-17 | 24.47 | 24.82 | 24.47 | 24.64 | 18700 |
2006-07-18 | 24.64 | 24.64 | 24.47 | 24.52 | 11000 |
2006-07-19 | 24.40 | 24.72 | 24.40 | 24.49 | 21800 |
2006-07-20 | 24.43 | 24.59 | 24.43 | 24.48 | 11300 |
2006-07-21 | 24.49 | 24.49 | 23.69 | 23.69 | 48200 |
2006-07-24 | 23.59 | 24.13 | 23.59 | 24.12 | 33200 |
2006-07-25 | 23.79 | 24.52 | 23.79 | 24.44 | 30800 |
2006-07-26 | 24.47 | 24.52 | 24.13 | 24.52 | 23100 |
2006-07-27 | 24.43 | 24.61 | 24.41 | 24.49 | 19800 |
2006-07-28 | 24.49 | 24.58 | 24.28 | 24.52 | 22500 |
2006-07-31 | 24.33 | 24.66 | 24.12 | 24.52 | 17500 |
2006-08-01 | 24.67 | 24.67 | 24.46 | 24.48 | 22900 |
2006-08-02 | 24.48 | 24.82 | 24.48 | 24.81 | 22800 |
2006-08-03 | 24.71 | 25.15 | 24.70 | 25.04 | 10100 |
2006-08-04 | 25.16 | 25.26 | 24.77 | 25.01 | 21000 |
2006-08-07 | 24.62 | 24.76 | 24.57 | 24.65 | 23400 |
2006-08-08 | 24.75 | 25.26 | 24.71 | 24.71 | 18900 |
2006-08-09 | 24.67 | 24.81 | 24.52 | 24.81 | 26000 |
2006-08-10 | 24.67 | 24.72 | 24.49 | 24.72 | 18400 |
2006-08-11 | 24.72 | 25.02 | 24.62 | 24.91 | 24500 |
2006-08-14 | 24.82 | 24.92 | 24.57 | 24.69 | 26800 |
2006-08-15 | 24.67 | 24.88 | 24.62 | 24.82 | 16200 |
2006-08-16 | 24.77 | 25.06 | 24.77 | 25.03 | 13400 |
2006-08-17 | 24.96 | 25.10 | 24.96 | 25.03 | 6000 |
2006-08-18 | 25.01 | 25.40 | 25.01 | 25.25 | 9800 |
2006-08-21 | 25.16 | 25.16 | 25.07 | 25.10 | 14800 |
2006-08-22 | 25.14 | 25.26 | 24.96 | 24.97 | 25100 |
2006-08-23 | 24.98 | 25.30 | 24.83 | 24.95 | 34000 |
2006-08-24 | 24.82 | 25.57 | 24.82 | 25.49 | 29700 |
2006-08-25 | 25.40 | 25.69 | 25.21 | 25.58 | 23600 |
2006-08-28 | 25.53 | 25.89 | 25.45 | 25.89 | 24500 |
2006-08-29 | 25.99 | 26.33 | 25.99 | 26.33 | 12700 |
2006-08-30 | 26.43 | 26.58 | 26.18 | 26.53 | 21000 |
2006-08-31 | 26.45 | 26.90 | 26.45 | 26.76 | 13700 |
2006-09-01 | 26.68 | 26.75 | 25.97 | 26.68 | 23000 |
2006-09-05 | 26.53 | 26.58 | 26.37 | 26.53 | 23500 |
2006-09-06 | 26.48 | 26.63 | 26.24 | 26.26 | 11900 |
2006-09-07 | 26.19 | 26.27 | 25.85 | 26.03 | 17800 |
2006-09-08 | 25.89 | 25.89 | 25.65 | 25.73 | 14900 |
2006-09-11 | 25.57 | 25.85 | 25.56 | 25.75 | 22500 |
2006-09-12 | 25.36 | 25.80 | 25.16 | 25.80 | 39800 |
2006-09-13 | 25.80 | 26.03 | 25.78 | 25.88 | 13200 |
2006-09-14 | 26.04 | 26.16 | 25.74 | 26.16 | 19900 |
2006-09-15 | 26.04 | 26.28 | 25.97 | 26.10 | 17000 |
2006-09-18 | 26.14 | 26.73 | 26.14 | 26.73 | 22000 |
2006-09-19 | 26.63 | 26.73 | 26.24 | 26.62 | 14200 |
2006-09-20 | 26.48 | 26.58 | 26.33 | 26.54 | 15200 |
2006-09-21 | 26.53 | 26.92 | 26.53 | 26.72 | 24300 |
2006-09-22 | 26.68 | 26.94 | 26.62 | 26.86 | 20100 |
2006-09-25 | 26.78 | 26.88 | 26.68 | 26.87 | 12500 |
2006-09-26 | 26.79 | 27.39 | 26.79 | 27.31 | 20300 |
2006-09-27 | 26.97 | 26.97 | 26.56 | 26.68 | 29600 |
2006-09-28 | 26.87 | 27.17 | 26.79 | 26.97 | 38600 |
2006-09-29 | 26.73 | 27.02 | 26.72 | 26.93 | 19300 |
2006-10-02 | 26.92 | 27.12 | 26.92 | 27.08 | 65300 |
2006-10-03 | 27.07 | 27.36 | 27.02 | 27.25 | 24000 |
2006-10-04 | 27.17 | 27.39 | 27.12 | 27.32 | 14500 |
2006-10-05 | 27.32 | 27.39 | 27.09 | 27.39 | 27900 |
2006-10-06 | 27.38 | 27.40 | 27.17 | 27.35 | 25100 |
2006-10-09 | 27.35 | 27.61 | 27.35 | 27.55 | 11800 |
2006-10-10 | 27.79 | 27.90 | 27.47 | 27.61 | 21700 |
2006-10-11 | 27.62 | 27.87 | 27.62 | 27.72 | 15400 |
2006-10-12 | 27.95 | 28.49 | 27.91 | 28.36 | 24500 |
2006-10-13 | 28.39 | 28.73 | 28.21 | 28.54 | 26900 |
2006-10-16 | 28.53 | 29.17 | 28.46 | 28.54 | 39600 |
2006-10-17 | 28.49 | 28.51 | 28.34 | 28.34 | 13800 |
2006-10-18 | 28.36 | 28.64 | 28.34 | 28.45 | 16900 |
2006-10-19 | 28.54 | 28.55 | 27.80 | 27.81 | 20400 |
2006-10-20 | 27.81 | 27.88 | 27.71 | 27.88 | 19200 |
2006-10-23 | 27.66 | 27.90 | 27.63 | 27.90 | 16600 |
2006-10-24 | 27.90 | 28.10 | 27.81 | 27.83 | 13800 |
2006-10-25 | 27.75 | 27.80 | 27.41 | 27.71 | 27000 |
2006-10-26 | 27.80 | 28.15 | 27.73 | 27.83 | 21800 |
2006-10-27 | 27.75 | 28.19 | 26.92 | 27.36 | 39000 |
2006-10-30 | 27.51 | 27.98 | 27.43 | 27.72 | 23600 |
2006-10-31 | 28.00 | 28.28 | 27.85 | 28.28 | 43700 |
2006-11-01 | 28.28 | 28.29 | 27.90 | 28.00 | 17700 |
2006-11-02 | 27.90 | 28.24 | 27.87 | 28.17 | 20900 |
2006-11-03 | 28.24 | 28.24 | 28.15 | 28.15 | 34900 |
2006-11-06 | 28.05 | 28.05 | 27.67 | 27.81 | 18500 |
2006-11-07 | 27.69 | 27.85 | 27.67 | 27.75 | 14500 |
2006-11-08 | 27.69 | 27.87 | 27.66 | 27.87 | 18500 |
2006-11-09 | 27.80 | 28.05 | 27.76 | 27.96 | 20600 |
2006-11-10 | 28.05 | 28.14 | 28.00 | 28.14 | 7500 |
2006-11-13 | 28.14 | 28.23 | 28.07 | 28.23 | 16900 |
2006-11-14 | 28.14 | 28.39 | 28.10 | 28.28 | 28200 |
2006-11-15 | 28.24 | 28.30 | 28.19 | 28.29 | 12100 |
2006-11-16 | 28.26 | 28.49 | 28.20 | 28.49 | 17300 |
2006-11-17 | 28.42 | 28.63 | 28.41 | 28.54 | 61500 |
2006-11-20 | 28.54 | 28.73 | 28.42 | 28.73 | 50600 |
2006-11-21 | 28.71 | 29.27 | 28.67 | 29.19 | 80800 |
2006-11-22 | 29.12 | 29.71 | 29.12 | 29.57 | 55500 |
2006-11-24 | 29.61 | 29.61 | 29.52 | 29.57 | 6900 |
2006-11-27 | 29.58 | 29.60 | 29.41 | 29.52 | 30100 |
2006-11-28 | 29.52 | 29.57 | 29.27 | 29.39 | 101100 |
2006-11-29 | 29.32 | 29.68 | 29.32 | 29.42 | 24300 |
2006-11-30 | 29.38 | 29.99 | 29.38 | 29.66 | 26400 |
2006-12-01 | 29.57 | 29.71 | 29.44 | 29.54 | 22300 |
2006-12-04 | 29.47 | 29.55 | 29.37 | 29.47 | 82300 |
2006-12-05 | 29.42 | 29.77 | 29.42 | 29.66 | 20200 |
2006-12-06 | 29.61 | 29.72 | 29.61 | 29.71 | 25900 |
2006-12-07 | 29.64 | 30.35 | 29.61 | 29.86 | 195600 |
2006-12-08 | 29.86 | 30.08 | 29.85 | 30.01 | 25700 |
2006-12-11 | 29.76 | 29.99 | 29.69 | 29.94 | 27000 |
2006-12-12 | 29.86 | 30.24 | 29.86 | 30.17 | 12600 |
2006-12-13 | 30.12 | 30.12 | 29.86 | 30.06 | 16600 |
2006-12-14 | 30.05 | 30.15 | 30.01 | 30.07 | 13500 |
2006-12-15 | 30.17 | 30.25 | 29.91 | 30.10 | 43800 |
2006-12-18 | 30.05 | 30.24 | 30.05 | 30.06 | 19000 |
2006-12-19 | 29.96 | 30.10 | 29.96 | 30.04 | 19600 |
2006-12-20 | 30.05 | 30.24 | 30.05 | 30.05 | 7600 |
2006-12-21 | 30.25 | 30.25 | 30.05 | 30.06 | 31700 |
2006-12-22 | 30.05 | 30.13 | 30.05 | 30.06 | 13500 |
2006-12-26 | 30.05 | 30.14 | 30.05 | 30.05 | 15300 |
2006-12-27 | 29.60 | 29.70 | 29.38 | 29.46 | 19200 |
2006-12-28 | 29.42 | 29.90 | 29.36 | 29.90 | 26200 |
2006-12-29 | 29.76 | 29.81 | 29.36 | 29.44 | 20100 |
2007-01-03 | 29.63 | 29.86 | 29.21 | 29.82 | 56700 |
2007-01-04 | 29.71 | 29.90 | 29.64 | 29.77 | 29900 |
2007-01-05 | 29.66 | 29.69 | 29.28 | 29.42 | 25000 |
2007-01-08 | 29.42 | 29.64 | 29.36 | 29.57 | 38400 |
2007-01-09 | 29.52 | 29.77 | 29.36 | 29.65 | 33100 |
2007-01-10 | 29.76 | 30.15 | 29.76 | 30.15 | 19700 |
2007-01-11 | 30.05 | 30.57 | 29.99 | 30.57 | 31400 |
2007-01-12 | 30.64 | 31.06 | 30.63 | 31.06 | 31500 |
2007-01-16 | 30.98 | 31.05 | 30.54 | 30.93 | 32900 |
2007-01-17 | 31.08 | 31.33 | 30.81 | 31.08 | 36200 |
2007-01-18 | 30.98 | 31.45 | 30.94 | 31.42 | 28700 |
2007-01-19 | 31.33 | 31.82 | 31.33 | 31.82 | 29800 |
2007-01-22 | 31.72 | 32.01 | 31.65 | 31.91 | 39200 |
2007-01-23 | 31.87 | 31.87 | 30.47 | 31.18 | 37600 |
2007-01-24 | 31.11 | 31.42 | 30.89 | 31.42 | 30300 |
2007-01-25 | 31.43 | 31.47 | 31.33 | 31.45 | 12000 |
2007-01-26 | 31.38 | 31.43 | 31.28 | 31.41 | 13300 |
2007-01-29 | 31.45 | 31.57 | 31.29 | 31.37 | 21000 |
2007-01-30 | 31.28 | 31.43 | 31.18 | 31.35 | 18100 |
2007-01-31 | 31.38 | 31.43 | 30.96 | 30.98 | 19100 |
2007-02-01 | 30.94 | 31.15 | 30.79 | 31.13 | 16600 |
2007-02-02 | 31.03 | 31.08 | 30.89 | 31.08 | 10800 |
2007-02-05 | 31.10 | 31.12 | 30.84 | 30.94 | 30800 |
2007-02-06 | 30.89 | 31.00 | 30.84 | 30.98 | 19600 |
2007-02-07 | 30.84 | 30.94 | 30.79 | 30.82 | 29600 |
2007-02-08 | 30.83 | 30.94 | 30.74 | 30.85 | 48200 |
2007-02-09 | 30.79 | 30.84 | 29.96 | 30.54 | 41500 |
2007-02-12 | 30.25 | 30.35 | 30.08 | 30.34 | 39952 |
2007-02-13 | 30.25 | 30.77 | 30.01 | 30.64 | 45100 |
2007-02-14 | 30.10 | 30.51 | 30.10 | 30.46 | 18300 |
2007-02-15 | 30.58 | 30.69 | 30.40 | 30.64 | 15700 |
2007-02-16 | 30.59 | 30.60 | 30.36 | 30.54 | 18900 |
2007-02-20 | 30.45 | 31.10 | 30.35 | 31.03 | 39700 |
2007-02-21 | 31.00 | 31.23 | 30.76 | 31.18 | 48200 |
2007-02-22 | 31.08 | 31.33 | 30.92 | 31.18 | 41800 |
2007-02-23 | 31.33 | 32.10 | 31.33 | 32.03 | 38200 |
2007-02-26 | 31.84 | 32.12 | 31.84 | 32.12 | 34800 |
2007-02-27 | 31.91 | 31.94 | 30.65 | 31.23 | 124300 |
2007-02-28 | 31.44 | 31.95 | 31.43 | 31.58 | 53900 |
2007-03-01 | 31.34 | 31.55 | 31.31 | 31.49 | 30400 |
2007-03-02 | 31.25 | 31.78 | 31.25 | 31.56 | 24300 |
2007-03-05 | 31.52 | 31.52 | 30.98 | 31.32 | 56400 |
2007-03-06 | 31.52 | 31.57 | 31.28 | 31.45 | 29900 |
2007-03-07 | 31.33 | 31.41 | 31.15 | 31.33 | 36400 |
2007-03-08 | 31.33 | 31.67 | 31.33 | 31.56 | 20000 |
2007-03-09 | 31.79 | 33.12 | 31.79 | 32.93 | 69500 |
2007-03-12 | 32.99 | 33.31 | 32.29 | 33.17 | 56100 |
2007-03-13 | 32.97 | 33.09 | 32.56 | 32.66 | 38700 |
2007-03-14 | 32.65 | 32.70 | 32.45 | 32.57 | 35500 |
2007-03-15 | 32.52 | 33.12 | 32.49 | 32.83 | 36200 |
2007-03-16 | 33.03 | 33.28 | 32.65 | 33.24 | 40300 |
2007-03-19 | 32.80 | 33.67 | 32.80 | 33.29 | 67800 |
2007-03-20 | 33.19 | 33.57 | 32.80 | 32.95 | 94400 |
2007-03-21 | 32.89 | 33.49 | 32.80 | 33.48 | 60200 |
2007-03-22 | 32.61 | 33.53 | 32.61 | 33.38 | 38800 |
2007-03-23 | 34.02 | 34.02 | 32.82 | 33.28 | 67400 |
2007-03-26 | 33.29 | 33.77 | 32.99 | 33.18 | 39500 |
2007-03-27 | 33.63 | 33.63 | 32.81 | 33.03 | 41500 |
2007-03-28 | 32.55 | 32.78 | 32.35 | 32.76 | 22500 |
2007-03-29 | 32.51 | 32.66 | 32.01 | 32.09 | 31000 |
2007-03-30 | 31.87 | 32.84 | 31.87 | 32.67 | 48000 |
2007-04-02 | 32.70 | 33.14 | 32.62 | 32.80 | 59300 |
2007-04-03 | 33.04 | 33.78 | 32.80 | 33.70 | 64800 |
2007-04-04 | 33.45 | 33.51 | 32.84 | 33.15 | 28500 |
2007-04-05 | 33.15 | 34.02 | 32.98 | 33.84 | 57600 |
2007-04-09 | 33.68 | 33.68 | 32.80 | 33.27 | 44300 |
2007-04-10 | 32.70 | 33.51 | 32.70 | 33.48 | 46000 |
2007-04-11 | 32.70 | 32.99 | 32.36 | 32.77 | 66200 |
2007-04-12 | 32.57 | 32.79 | 32.19 | 32.60 | 75700 |
2007-04-13 | 32.84 | 33.46 | 32.84 | 33.46 | 38200 |
2007-04-16 | 33.53 | 33.53 | 33.07 | 33.36 | 35300 |
2007-04-17 | 33.51 | 33.54 | 33.18 | 33.44 | 42200 |
2007-04-18 | 33.66 | 33.78 | 33.26 | 33.38 | 30000 |
2007-04-19 | 33.53 | 34.25 | 33.30 | 33.43 | 25900 |
2007-04-20 | 33.33 | 34.03 | 33.12 | 33.40 | 35900 |
2007-04-23 | 33.65 | 33.99 | 32.72 | 33.19 | 67500 |
2007-04-24 | 32.94 | 32.94 | 32.03 | 32.35 | 71000 |
2007-04-25 | 32.35 | 33.32 | 32.35 | 33.32 | 30900 |
2007-04-26 | 33.41 | 33.64 | 32.90 | 33.40 | 32600 |
2007-04-27 | 33.26 | 34.17 | 33.19 | 34.14 | 46800 |
2007-04-30 | 34.04 | 34.25 | 33.48 | 33.53 | 61400 |
2007-05-01 | 33.87 | 33.94 | 33.44 | 33.90 | 52500 |
2007-05-02 | 34.15 | 34.75 | 33.79 | 33.92 | 89100 |
2007-05-03 | 34.51 | 34.51 | 33.74 | 33.79 | 56500 |
2007-05-04 | 33.89 | 34.08 | 33.68 | 33.85 | 22900 |
2007-05-07 | 34.31 | 34.53 | 34.08 | 34.47 | 32800 |
2007-05-08 | 34.23 | 34.32 | 34.13 | 34.23 | 21100 |
2007-05-09 | 33.97 | 34.70 | 33.89 | 34.66 | 52800 |
2007-05-10 | 34.41 | 34.73 | 34.09 | 34.24 | 21200 |
2007-05-11 | 34.08 | 34.62 | 33.68 | 34.53 | 35800 |
2007-05-14 | 34.17 | 34.32 | 33.87 | 33.92 | 28444 |
2007-05-15 | 33.73 | 33.84 | 33.62 | 33.65 | 31100 |
2007-05-16 | 33.59 | 33.79 | 33.55 | 33.78 | 33200 |
2007-05-17 | 33.69 | 33.73 | 33.52 | 33.55 | 18400 |
2007-05-18 | 33.49 | 33.72 | 33.38 | 33.52 | 20000 |
2007-05-21 | 33.46 | 33.58 | 33.19 | 33.46 | 64000 |
2007-05-22 | 33.26 | 33.38 | 33.24 | 33.35 | 26700 |
2007-05-23 | 33.27 | 33.28 | 32.06 | 33.10 | 117400 |
2007-05-24 | 33.09 | 33.11 | 32.92 | 33.04 | 42700 |
2007-05-25 | 33.03 | 33.12 | 32.94 | 32.94 | 24500 |
2007-05-29 | 33.04 | 33.37 | 32.98 | 33.16 | 65300 |
2007-05-30 | 33.09 | 33.15 | 32.92 | 33.10 | 64300 |
2007-05-31 | 33.04 | 33.19 | 33.01 | 33.19 | 27300 |
2007-06-01 | 33.11 | 33.19 | 33.02 | 33.02 | 35800 |
2007-06-04 | 33.02 | 33.19 | 33.00 | 33.10 | 36400 |
2007-06-05 | 33.08 | 33.14 | 33.04 | 33.04 | 30300 |
2007-06-06 | 33.04 | 33.09 | 32.57 | 32.57 | 29500 |
2007-06-07 | 32.57 | 32.94 | 31.56 | 31.56 | 60500 |
2007-06-08 | 31.44 | 31.87 | 29.61 | 30.84 | 102800 |
2007-06-11 | 30.40 | 30.99 | 30.35 | 30.69 | 57700 |
2007-06-12 | 30.25 | 30.67 | 29.98 | 30.08 | 36403 |
2007-06-13 | 29.96 | 30.73 | 29.91 | 30.65 | 21100 |
2007-06-14 | 30.24 | 30.27 | 29.38 | 29.87 | 58800 |
2007-06-15 | 29.61 | 30.35 | 29.61 | 29.96 | 41200 |
2007-06-18 | 30.84 | 30.84 | 29.80 | 29.80 | 23400 |
2007-06-19 | 29.86 | 29.91 | 29.58 | 29.84 | 51000 |
2007-06-20 | 29.85 | 30.53 | 29.76 | 30.15 | 93500 |
2007-06-21 | 30.05 | 30.05 | 29.66 | 29.66 | 41500 |
2007-06-22 | 29.27 | 29.63 | 29.21 | 29.47 | 30200 |
2007-06-25 | 29.37 | 30.01 | 29.37 | 29.56 | 87300 |
2007-06-26 | 29.86 | 30.29 | 29.74 | 30.02 | 105500 |
2007-06-27 | 29.56 | 30.01 | 29.09 | 29.92 | 97100 |
2007-06-28 | 29.96 | 30.31 | 29.92 | 30.10 | 63000 |
2007-06-29 | 30.07 | 30.92 | 29.91 | 30.79 | 81900 |
2007-07-02 | 30.79 | 31.62 | 30.75 | 31.37 | 90600 |
2007-07-03 | 31.37 | 31.79 | 31.37 | 31.61 | 47000 |
2007-07-05 | 32.01 | 32.29 | 31.79 | 31.82 | 78700 |
2007-07-06 | 32.23 | 32.24 | 31.97 | 32.02 | 54200 |
2007-07-09 | 31.82 | 32.31 | 31.82 | 32.24 | 75700 |
2007-07-10 | 32.16 | 32.26 | 32.11 | 32.15 | 49400 |
2007-07-11 | 32.18 | 32.20 | 31.83 | 32.10 | 55700 |
2007-07-12 | 32.29 | 32.44 | 31.85 | 32.21 | 43500 |
2007-07-13 | 32.21 | 32.21 | 31.51 | 31.56 | 36500 |
2007-07-16 | 31.23 | 31.90 | 31.08 | 31.84 | 47200 |
2007-07-17 | 31.82 | 31.82 | 31.25 | 31.51 | 40400 |
2007-07-18 | 31.57 | 31.57 | 31.17 | 31.44 | 34200 |
2007-07-19 | 31.82 | 31.82 | 31.33 | 31.33 | 39100 |
2007-07-20 | 30.94 | 31.57 | 30.94 | 31.41 | 46100 |
2007-07-23 | 31.45 | 31.90 | 31.42 | 31.48 | 50600 |
2007-07-24 | 31.47 | 31.72 | 31.23 | 31.23 | 52800 |
2007-07-25 | 31.23 | 31.64 | 31.13 | 31.58 | 41200 |
2007-07-26 | 31.36 | 31.91 | 31.23 | 31.23 | 69100 |
2007-07-27 | 31.23 | 31.23 | 30.76 | 30.80 | 36400 |
2007-07-30 | 30.59 | 30.71 | 30.35 | 30.71 | 39500 |
2007-07-31 | 30.50 | 30.84 | 30.29 | 30.41 | 52100 |
2007-08-01 | 30.25 | 30.69 | 30.10 | 30.53 | 62200 |
2007-08-02 | 30.35 | 31.14 | 30.25 | 31.02 | 85100 |
2007-08-03 | 30.74 | 30.77 | 29.90 | 30.04 | 42500 |
2007-08-06 | 29.96 | 30.05 | 28.78 | 29.37 | 77100 |
2007-08-07 | 29.81 | 30.41 | 29.12 | 29.92 | 80700 |
2007-08-08 | 31.33 | 31.35 | 29.22 | 30.45 | 122100 |
2007-08-09 | 29.52 | 30.44 | 29.52 | 29.99 | 39200 |
2007-08-10 | 29.47 | 29.83 | 27.09 | 29.00 | 142600 |
2007-08-13 | 28.97 | 30.91 | 28.97 | 30.59 | 66300 |
2007-08-14 | 30.59 | 31.07 | 28.97 | 29.52 | 60200 |
2007-08-15 | 29.52 | 30.05 | 28.98 | 29.30 | 36500 |
2007-08-16 | 29.32 | 29.61 | 28.47 | 29.44 | 40200 |
2007-08-17 | 29.37 | 30.78 | 29.37 | 30.54 | 39800 |
2007-08-20 | 30.59 | 30.59 | 30.24 | 30.30 | 24900 |
2007-08-21 | 29.96 | 30.50 | 28.78 | 29.25 | 64200 |
2007-08-22 | 29.03 | 30.78 | 29.00 | 30.60 | 47700 |
2007-08-23 | 31.03 | 31.33 | 30.49 | 30.62 | 38300 |
2007-08-24 | 30.35 | 30.66 | 30.35 | 30.59 | 25700 |
2007-08-27 | 30.45 | 30.83 | 29.72 | 30.59 | 37600 |
2007-08-28 | 30.49 | 30.66 | 29.66 | 29.84 | 38000 |
2007-08-29 | 30.33 | 30.59 | 29.99 | 30.52 | 23700 |
2007-08-30 | 30.05 | 30.37 | 29.87 | 29.93 | 38300 |
2007-08-31 | 30.25 | 30.95 | 30.08 | 30.56 | 34500 |
2007-09-04 | 30.64 | 30.89 | 30.49 | 30.59 | 43000 |
2007-09-05 | 30.35 | 30.59 | 30.35 | 30.46 | 36000 |
2007-09-06 | 30.49 | 30.68 | 30.47 | 30.50 | 52300 |
2007-09-07 | 30.15 | 30.59 | 30.13 | 30.49 | 26400 |
2007-09-10 | 30.35 | 30.61 | 30.17 | 30.43 | 38200 |
2007-09-11 | 30.23 | 32.01 | 30.23 | 30.71 | 25700 |
2007-09-12 | 30.47 | 31.32 | 30.43 | 31.16 | 32000 |
2007-09-13 | 31.16 | 31.23 | 30.89 | 31.21 | 24700 |
2007-09-14 | 30.74 | 31.70 | 30.74 | 31.63 | 41200 |
2007-09-17 | 31.91 | 31.97 | 30.25 | 30.45 | 124200 |
2007-09-18 | 31.07 | 31.54 | 30.26 | 31.32 | 72800 |
2007-09-19 | 31.41 | 31.74 | 31.21 | 31.32 | 39200 |
2007-09-20 | 31.29 | 31.65 | 31.07 | 31.26 | 19900 |
2007-09-21 | 31.03 | 31.43 | 31.03 | 31.34 | 26400 |
2007-09-24 | 31.58 | 31.66 | 30.81 | 30.91 | 40700 |
2007-09-25 | 30.22 | 31.35 | 30.22 | 30.89 | 40700 |
2007-09-26 | 30.77 | 31.08 | 30.34 | 30.74 | 23900 |
2007-09-27 | 30.74 | 31.00 | 30.59 | 30.83 | 28200 |
2007-09-28 | 30.58 | 30.84 | 30.23 | 30.84 | 36400 |
2007-10-01 | 30.74 | 31.44 | 30.57 | 31.42 | 34700 |
2007-10-02 | 31.62 | 31.62 | 30.87 | 30.88 | 28900 |
2007-10-03 | 30.61 | 31.05 | 30.40 | 30.49 | 57100 |
2007-10-04 | 30.37 | 30.81 | 30.37 | 30.70 | 21800 |
2007-10-05 | 30.62 | 31.00 | 30.62 | 30.98 | 33800 |
2007-10-08 | 30.69 | 31.22 | 30.69 | 30.85 | 33900 |
2007-10-09 | 30.76 | 31.10 | 30.69 | 31.03 | 24200 |
2007-10-10 | 31.28 | 31.28 | 30.73 | 30.96 | 29000 |
2007-10-11 | 31.06 | 31.56 | 30.91 | 31.18 | 40500 |
2007-10-12 | 31.43 | 31.53 | 31.33 | 31.38 | 19400 |
2007-10-15 | 31.59 | 31.84 | 31.14 | 31.26 | 27000 |
2007-10-16 | 31.43 | 31.43 | 30.77 | 30.84 | 49100 |
2007-10-17 | 31.33 | 31.63 | 31.00 | 31.41 | 28900 |
2007-10-18 | 31.07 | 32.68 | 30.84 | 31.82 | 78500 |
2007-10-19 | 31.58 | 32.24 | 31.14 | 31.25 | 57600 |
2007-10-22 | 31.39 | 31.57 | 31.28 | 31.28 | 42600 |
2007-10-23 | 31.50 | 31.93 | 31.45 | 31.60 | 45700 |
2007-10-24 | 31.34 | 32.03 | 31.30 | 31.74 | 56300 |
2007-10-25 | 31.75 | 32.29 | 31.57 | 32.19 | 28500 |
2007-10-26 | 32.31 | 32.72 | 32.19 | 32.62 | 48100 |
2007-10-29 | 32.78 | 33.78 | 32.50 | 33.43 | 48300 |
2007-10-30 | 33.29 | 34.21 | 32.68 | 34.21 | 37300 |
2007-10-31 | 34.11 | 34.24 | 33.78 | 34.22 | 26500 |
2007-11-01 | 33.63 | 33.94 | 33.28 | 33.63 | 29900 |
2007-11-02 | 33.92 | 34.26 | 33.53 | 34.26 | 47000 |
2007-11-05 | 33.97 | 34.26 | 33.65 | 34.23 | 47900 |
2007-11-06 | 34.24 | 34.24 | 33.46 | 33.67 | 26300 |
2007-11-07 | 33.73 | 34.07 | 32.65 | 33.43 | 36600 |
2007-11-08 | 33.30 | 33.68 | 32.84 | 33.15 | 36800 |
2007-11-09 | 32.70 | 33.44 | 32.42 | 33.17 | 38900 |
2007-11-12 | 33.23 | 33.80 | 33.06 | 33.57 | 27121 |
2007-11-13 | 33.44 | 34.26 | 33.35 | 34.25 | 65800 |
2007-11-14 | 34.27 | 34.27 | 33.73 | 33.78 | 24572 |
2007-11-15 | 33.77 | 34.02 | 33.77 | 34.01 | 32700 |
2007-11-16 | 33.96 | 34.21 | 33.73 | 34.03 | 67600 |
2007-11-19 | 33.88 | 34.07 | 32.40 | 32.86 | 35700 |
2007-11-20 | 32.73 | 33.00 | 32.18 | 32.35 | 35400 |
2007-11-21 | 32.31 | 32.31 | 31.76 | 32.14 | 35500 |
2007-11-23 | 32.18 | 32.85 | 32.18 | 32.80 | 5800 |
2007-11-26 | 33.06 | 33.06 | 32.10 | 32.31 | 21200 |
2007-11-27 | 32.21 | 32.45 | 32.09 | 32.35 | 104400 |
2007-11-28 | 33.40 | 34.21 | 33.20 | 33.73 | 72905 |
2007-11-29 | 33.96 | 33.96 | 33.25 | 33.38 | 14985 |
2007-11-30 | 33.38 | 34.22 | 33.35 | 34.22 | 20800 |
2007-12-03 | 33.80 | 34.90 | 33.80 | 34.80 | 50604 |
2007-12-04 | 34.85 | 35.19 | 33.57 | 33.58 | 42300 |
2007-12-05 | 33.60 | 34.76 | 33.37 | 34.56 | 28700 |
2007-12-06 | 34.66 | 35.27 | 34.49 | 35.27 | 20800 |
2007-12-07 | 35.49 | 35.72 | 35.28 | 35.59 | 19000 |
2007-12-10 | 35.56 | 36.09 | 35.56 | 35.66 | 18227 |
2007-12-11 | 35.39 | 35.53 | 34.11 | 34.71 | 31502 |
2007-12-12 | 34.90 | 35.29 | 32.93 | 33.48 | 62800 |
2007-12-13 | 33.50 | 33.50 | 32.82 | 33.19 | 28200 |
2007-12-14 | 32.80 | 33.46 | 32.80 | 32.84 | 17300 |
2007-12-17 | 33.32 | 33.32 | 31.80 | 31.82 | 55600 |
2007-12-18 | 31.77 | 32.51 | 31.70 | 32.44 | 24700 |
2007-12-19 | 32.38 | 32.76 | 31.98 | 32.36 | 40500 |
2007-12-20 | 32.39 | 32.75 | 32.25 | 32.53 | 24600 |
2007-12-21 | 32.40 | 32.62 | 32.31 | 32.52 | 27000 |
2007-12-24 | 33.94 | 34.25 | 32.89 | 34.19 | 30450 |
2007-12-26 | 33.87 | 34.02 | 33.56 | 33.63 | 14400 |
2007-12-27 | 33.33 | 33.41 | 32.55 | 32.57 | 17000 |
2007-12-28 | 32.95 | 32.95 | 32.29 | 32.35 | 37000 |
2007-12-31 | 31.96 | 32.68 | 31.96 | 32.50 | 20960 |
2008-01-02 | 32.21 | 32.49 | 31.72 | 32.13 | 69700 |
2008-01-03 | 32.76 | 32.76 | 32.06 | 32.08 | 34940 |
2008-01-04 | 31.84 | 32.02 | 31.82 | 31.83 | 19600 |
2008-01-07 | 31.87 | 32.00 | 31.33 | 31.38 | 31144 |
2008-01-08 | 31.52 | 31.95 | 31.18 | 31.51 | 40600 |
2008-01-09 | 31.08 | 31.60 | 31.08 | 31.52 | 37000 |
2008-01-10 | 31.70 | 31.70 | 31.33 | 31.50 | 59000 |
2008-01-11 | 31.62 | 32.17 | 31.33 | 31.44 | 34400 |
2008-01-14 | 32.11 | 32.59 | 31.96 | 32.31 | 60720 |
2008-01-15 | 32.80 | 32.80 | 31.88 | 32.06 | 33600 |
2008-01-16 | 32.65 | 32.94 | 31.92 | 31.94 | 55000 |
2008-01-17 | 32.21 | 32.21 | 31.17 | 31.17 | 29200 |
2008-01-18 | 31.81 | 31.96 | 28.72 | 28.98 | 145490 |
2008-01-22 | 27.83 | 29.09 | 25.25 | 28.37 | 139600 |
2008-01-23 | 28.26 | 30.84 | 28.22 | 30.68 | 57500 |
2008-01-24 | 31.06 | 31.27 | 30.06 | 30.25 | 42400 |
2008-01-25 | 29.86 | 30.47 | 29.68 | 29.69 | 33300 |
2008-01-28 | 29.70 | 31.14 | 29.64 | 31.05 | 34900 |
2008-01-29 | 29.19 | 32.07 | 29.19 | 31.60 | 68512 |
2008-01-30 | 31.45 | 32.74 | 31.45 | 31.96 | 29231 |
2008-01-31 | 33.89 | 33.89 | 31.82 | 33.27 | 31300 |
2008-02-01 | 33.29 | 33.52 | 33.24 | 33.29 | 50200 |
2008-02-04 | 33.00 | 33.31 | 32.78 | 33.05 | 18300 |
2008-02-05 | 33.19 | 33.58 | 32.24 | 32.32 | 25800 |
2008-02-06 | 33.09 | 33.22 | 31.96 | 31.96 | 27700 |
2008-02-07 | 32.31 | 32.52 | 31.40 | 31.77 | 41900 |
2008-02-08 | 31.76 | 32.06 | 31.34 | 31.56 | 19000 |
2008-02-11 | 31.97 | 32.58 | 31.33 | 32.01 | 21900 |
2008-02-12 | 31.96 | 32.15 | 31.63 | 31.73 | 13000 |
2008-02-13 | 31.62 | 32.31 | 31.42 | 32.31 | 36675 |
2008-02-14 | 32.10 | 32.14 | 31.35 | 31.39 | 15538 |
2008-02-15 | 31.19 | 31.77 | 31.16 | 31.47 | 30800 |
2008-02-19 | 31.34 | 31.83 | 31.34 | 31.82 | 10000 |
2008-02-20 | 31.38 | 32.15 | 31.38 | 31.91 | 23575 |
2008-02-21 | 31.57 | 32.00 | 31.29 | 31.45 | 21400 |
2008-02-22 | 31.37 | 31.89 | 31.05 | 31.62 | 24170 |
2008-02-25 | 31.35 | 32.56 | 31.35 | 32.45 | 22000 |
2008-02-26 | 32.31 | 32.66 | 31.98 | 32.23 | 38800 |
2008-02-27 | 32.37 | 32.45 | 31.72 | 31.93 | 181200 |
2008-02-28 | 31.93 | 32.28 | 31.61 | 31.68 | 120300 |
2008-02-29 | 31.30 | 32.24 | 31.16 | 31.83 | 60800 |
2008-03-03 | 31.62 | 31.62 | 31.15 | 31.39 | 109074 |
2008-03-04 | 31.44 | 31.79 | 30.45 | 30.86 | 129792 |
2008-03-05 | 30.70 | 31.29 | 30.00 | 30.10 | 120541 |
2008-03-06 | 30.11 | 30.29 | 28.90 | 29.27 | 114130 |
2008-03-07 | 28.91 | 29.63 | 28.91 | 29.28 | 132400 |
2008-03-10 | 29.21 | 29.40 | 29.05 | 29.33 | 136800 |
2008-03-11 | 29.41 | 30.11 | 29.14 | 30.08 | 77800 |
2008-03-12 | 29.76 | 30.38 | 29.76 | 30.08 | 46850 |
2008-03-13 | 30.15 | 30.75 | 29.86 | 30.60 | 100300 |
2008-03-14 | 30.35 | 30.50 | 30.01 | 30.21 | 43200 |
2008-03-17 | 28.37 | 29.83 | 28.37 | 29.30 | 45400 |
2008-03-18 | 29.30 | 29.93 | 27.41 | 28.91 | 108800 |
2008-03-19 | 28.85 | 29.88 | 27.41 | 29.42 | 70900 |
2008-03-20 | 29.37 | 30.06 | 29.04 | 30.06 | 45300 |
2008-03-24 | 29.86 | 31.15 | 29.86 | 30.98 | 36000 |
2008-03-25 | 31.07 | 31.07 | 30.29 | 30.63 | 44500 |
2008-03-26 | 30.74 | 30.98 | 30.51 | 30.73 | 30700 |
2008-03-27 | 30.43 | 30.72 | 30.16 | 30.16 | 40100 |
2008-03-28 | 30.10 | 30.31 | 29.29 | 29.32 | 29800 |
2008-03-31 | 29.21 | 29.59 | 29.13 | 29.34 | 54678 |
2008-04-01 | 30.03 | 30.29 | 29.32 | 30.22 | 32600 |
2008-04-02 | 30.12 | 30.59 | 29.80 | 29.81 | 46000 |
2008-04-03 | 29.61 | 30.09 | 29.56 | 29.91 | 28600 |
2008-04-04 | 30.02 | 30.02 | 29.24 | 29.37 | 27800 |
2008-04-07 | 29.37 | 29.57 | 29.27 | 29.49 | 20150 |
2008-04-08 | 29.49 | 29.58 | 29.19 | 29.43 | 15400 |
2008-04-09 | 29.29 | 29.30 | 28.29 | 28.33 | 38300 |
2008-04-10 | 28.19 | 28.88 | 28.19 | 28.62 | 19800 |
2008-04-11 | 28.63 | 28.63 | 27.42 | 27.42 | 35355 |
2008-04-14 | 27.42 | 27.75 | 27.41 | 27.61 | 31606 |
2008-04-15 | 27.80 | 27.80 | 27.09 | 27.16 | 42955 |
2008-04-16 | 28.04 | 28.20 | 27.81 | 28.00 | 55478 |
2008-04-17 | 27.69 | 27.78 | 27.58 | 27.72 | 33733 |
2008-04-18 | 27.72 | 27.92 | 27.41 | 27.79 | 56342 |
2008-04-21 | 27.87 | 28.04 | 27.73 | 27.97 | 41776 |
2008-04-22 | 28.02 | 29.17 | 27.90 | 28.88 | 72373 |
2008-04-23 | 28.70 | 29.13 | 28.66 | 29.01 | 39390 |
2008-04-24 | 29.10 | 29.19 | 28.91 | 29.00 | 30047 |
2008-04-25 | 28.99 | 29.29 | 28.96 | 29.29 | 28094 |
2008-04-28 | 29.33 | 29.77 | 29.28 | 29.56 | 35423 |
2008-04-29 | 29.67 | 29.67 | 29.23 | 29.29 | 34831 |
2008-04-30 | 28.97 | 29.46 | 28.40 | 29.25 | 60868 |
2008-05-01 | 28.99 | 30.12 | 28.99 | 30.09 | 39843 |
2008-05-02 | 29.96 | 30.08 | 29.69 | 29.91 | 37440 |
2008-05-05 | 30.05 | 30.05 | 29.34 | 29.53 | 32351 |
2008-05-06 | 29.57 | 29.92 | 29.25 | 29.88 | 44807 |
2008-05-07 | 29.90 | 29.90 | 29.36 | 29.36 | 39241 |
2008-05-08 | 29.12 | 29.74 | 29.12 | 29.51 | 41284 |
2008-05-09 | 29.60 | 29.60 | 29.35 | 29.37 | 24773 |
2008-05-12 | 29.47 | 29.89 | 29.38 | 29.89 | 40278 |
2008-05-13 | 29.87 | 30.65 | 29.78 | 30.52 | 54708 |
2008-05-14 | 30.28 | 30.38 | 29.95 | 30.06 | 57281 |
2008-05-15 | 29.91 | 30.58 | 29.91 | 30.57 | 32532 |
2008-05-16 | 30.59 | 30.59 | 29.91 | 30.21 | 29113 |
2008-05-19 | 30.34 | 30.71 | 30.23 | 30.50 | 54199 |
2008-05-20 | 30.56 | 30.73 | 30.39 | 30.54 | 59065 |
2008-05-21 | 30.54 | 30.86 | 30.30 | 30.30 | 29575 |
2008-05-22 | 30.33 | 30.80 | 30.33 | 30.73 | 41299 |
2008-05-23 | 30.73 | 31.06 | 30.42 | 30.81 | 35080 |
2008-05-27 | 30.98 | 31.24 | 30.67 | 30.84 | 59315 |
2008-05-28 | 30.69 | 31.25 | 30.69 | 31.18 | 33100 |
2008-05-29 | 31.32 | 31.54 | 31.21 | 31.38 | 57763 |
2008-05-30 | 31.75 | 31.78 | 31.41 | 31.67 | 29520 |
2008-06-02 | 31.81 | 31.81 | 31.28 | 31.66 | 57566 |
2008-06-03 | 31.82 | 32.05 | 31.53 | 31.74 | 31822 |
2008-06-04 | 31.88 | 32.05 | 31.61 | 31.84 | 23322 |
2008-06-05 | 31.71 | 32.32 | 31.60 | 32.32 | 83899 |
2008-06-06 | 31.92 | 32.37 | 31.33 | 31.61 | 55351 |
2008-06-09 | 31.82 | 32.26 | 31.33 | 31.46 | 56128 |
2008-06-10 | 31.15 | 33.26 | 31.05 | 32.87 | 71315 |
2008-06-11 | 32.69 | 32.69 | 31.37 | 31.37 | 26281 |
2008-06-12 | 30.51 | 31.65 | 30.51 | 31.27 | 35784 |
2008-06-13 | 31.52 | 31.52 | 30.99 | 31.32 | 24215 |
2008-06-16 | 31.29 | 32.21 | 30.98 | 31.55 | 64378 |
2008-06-17 | 31.45 | 31.66 | 30.98 | 30.98 | 40233 |
2008-06-18 | 31.17 | 31.30 | 30.05 | 30.09 | 61829 |
2008-06-19 | 29.97 | 30.36 | 29.76 | 30.09 | 51701 |
2008-06-20 | 30.20 | 30.20 | 28.77 | 29.25 | 75816 |
2008-06-23 | 29.52 | 29.84 | 28.66 | 28.80 | 34215 |
2008-06-24 | 29.30 | 29.46 | 28.59 | 28.98 | 41212 |
2008-06-25 | 28.91 | 29.69 | 28.80 | 29.26 | 26986 |
2008-06-26 | 28.65 | 28.76 | 28.27 | 28.31 | 15985 |
2008-06-27 | 28.21 | 28.47 | 27.93 | 28.12 | 22772 |
2008-06-30 | 28.29 | 28.39 | 27.92 | 28.11 | 29175 |
2008-07-01 | 28.16 | 28.16 | 27.43 | 27.54 | 32581 |
2008-07-02 | 27.72 | 27.82 | 27.02 | 27.17 | 26776 |
2008-07-03 | 27.17 | 27.26 | 26.81 | 26.97 | 27886 |
2008-07-07 | 26.84 | 27.11 | 26.29 | 26.63 | 60555 |
2008-07-08 | 26.48 | 27.16 | 26.48 | 27.12 | 23853 |
2008-07-09 | 27.14 | 27.41 | 26.43 | 26.72 | 51436 |
2008-07-10 | 26.46 | 27.40 | 26.46 | 26.99 | 29701 |
2008-07-11 | 26.41 | 27.06 | 26.41 | 26.68 | 23518 |
2008-07-14 | 27.47 | 27.72 | 26.69 | 26.91 | 31061 |
2008-07-15 | 26.93 | 27.57 | 26.76 | 27.41 | 52582 |
2008-07-16 | 28.19 | 28.39 | 27.17 | 28.05 | 34888 |
2008-07-17 | 28.40 | 28.59 | 27.40 | 28.18 | 39958 |
2008-07-18 | 28.05 | 28.39 | 27.64 | 28.13 | 12007 |
2008-07-21 | 28.47 | 28.47 | 27.88 | 28.18 | 13357 |
2008-07-22 | 28.00 | 28.48 | 27.93 | 28.44 | 38966 |
2008-07-23 | 28.28 | 28.65 | 28.14 | 28.59 | 35010 |
2008-07-24 | 28.39 | 28.52 | 27.79 | 27.99 | 22996 |
2008-07-25 | 27.79 | 28.26 | 27.73 | 28.21 | 22072 |
2008-07-28 | 28.10 | 28.10 | 27.37 | 27.46 | 30395 |
2008-07-29 | 27.21 | 28.37 | 27.07 | 28.32 | 14801 |
2008-07-30 | 28.19 | 28.87 | 28.09 | 28.84 | 22060 |
2008-07-31 | 28.80 | 28.87 | 28.54 | 28.66 | 9425 |
2008-08-01 | 28.66 | 28.66 | 28.01 | 28.05 | 23753 |
2008-08-04 | 28.01 | 28.01 | 27.30 | 27.33 | 34113 |
2008-08-05 | 27.79 | 28.00 | 27.42 | 27.99 | 28926 |
2008-08-06 | 28.05 | 28.57 | 27.95 | 28.57 | 19061 |
2008-08-07 | 28.59 | 28.86 | 28.29 | 28.81 | 32998 |
2008-08-08 | 28.81 | 29.26 | 28.63 | 29.26 | 24914 |
2008-08-11 | 29.37 | 29.61 | 28.92 | 29.37 | 19820 |
2008-08-12 | 29.37 | 29.42 | 28.95 | 29.17 | 16644 |
2008-08-13 | 29.23 | 29.31 | 28.86 | 29.27 | 24624 |
2008-08-14 | 29.10 | 29.84 | 29.00 | 29.78 | 21174 |
2008-08-15 | 29.69 | 29.96 | 29.37 | 29.86 | 21787 |
2008-08-18 | 29.79 | 30.35 | 29.77 | 30.06 | 59349 |
2008-08-19 | 29.81 | 29.81 | 29.17 | 29.27 | 63718 |
2008-08-20 | 29.18 | 29.57 | 29.18 | 29.33 | 25279 |
2008-08-21 | 29.23 | 29.62 | 29.20 | 29.34 | 31321 |
2008-08-22 | 29.61 | 30.12 | 29.58 | 30.12 | 42165 |
2008-08-25 | 29.84 | 29.86 | 29.20 | 29.86 | 29828 |
2008-08-26 | 29.71 | 29.92 | 29.61 | 29.92 | 11020 |
2008-08-27 | 29.79 | 30.43 | 29.56 | 29.61 | 55350 |
2008-08-28 | 29.81 | 30.09 | 29.77 | 30.05 | 21745 |
2008-08-29 | 29.86 | 30.19 | 29.66 | 29.79 | 16124 |
2008-09-02 | 29.78 | 29.89 | 29.47 | 29.47 | 29920 |
2008-09-03 | 29.32 | 29.58 | 29.17 | 29.53 | 24745 |
2008-09-04 | 29.35 | 29.50 | 29.17 | 29.19 | 26143 |
2008-09-05 | 29.22 | 29.40 | 29.20 | 29.37 | 29818 |
2008-09-08 | 29.66 | 29.86 | 29.29 | 29.35 | 25857 |
2008-09-09 | 29.37 | 29.54 | 29.07 | 29.27 | 40623 |
2008-09-10 | 29.12 | 29.51 | 29.12 | 29.17 | 13920 |
2008-09-11 | 28.34 | 29.35 | 26.92 | 28.98 | 35828 |
2008-09-12 | 29.01 | 29.37 | 28.95 | 29.12 | 19325 |
2008-09-15 | 29.02 | 29.32 | 28.39 | 28.49 | 19447 |
2008-09-16 | 27.63 | 28.24 | 26.96 | 27.33 | 62564 |
2008-09-17 | 27.32 | 27.32 | 25.29 | 25.29 | 58921 |
2008-09-18 | 24.80 | 25.33 | 22.95 | 25.24 | 141718 |
2008-09-19 | 25.87 | 27.50 | 25.66 | 27.43 | 72205 |
2008-09-22 | 26.50 | 27.35 | 26.19 | 26.44 | 33817 |
2008-09-23 | 26.46 | 26.72 | 26.28 | 26.28 | 24375 |
2008-09-24 | 26.25 | 26.43 | 26.16 | 26.33 | 19904 |
2008-09-25 | 26.78 | 26.94 | 26.02 | 26.69 | 45935 |
2008-09-26 | 25.90 | 25.99 | 25.46 | 25.99 | 21037 |
2008-09-29 | 25.75 | 26.10 | 24.97 | 25.04 | 39088 |
2008-09-30 | 25.45 | 25.59 | 25.37 | 25.55 | 25397 |
2008-10-01 | 25.32 | 26.48 | 25.04 | 25.69 | 31521 |
2008-10-02 | 25.75 | 25.77 | 24.32 | 24.42 | 21271 |
2008-10-03 | 24.18 | 25.44 | 24.18 | 24.89 | 21496 |
2008-10-06 | 23.50 | 23.59 | 21.25 | 22.86 | 81922 |
2008-10-07 | 22.85 | 22.85 | 20.85 | 21.80 | 71081 |
2008-10-08 | 21.31 | 21.31 | 17.94 | 19.14 | 159990 |
2008-10-09 | 19.58 | 19.58 | 17.88 | 18.06 | 95403 |
2008-10-10 | 17.09 | 19.58 | 16.15 | 18.46 | 198532 |
2008-10-13 | 19.57 | 22.33 | 19.57 | 22.27 | 97240 |
2008-10-14 | 24.02 | 24.08 | 21.04 | 21.76 | 99306 |
2008-10-15 | 22.18 | 22.47 | 21.82 | 22.09 | 61219 |
2008-10-16 | 23.01 | 23.01 | 21.05 | 22.54 | 63685 |
2008-10-17 | 22.05 | 23.01 | 21.66 | 21.98 | 66445 |
2008-10-20 | 22.74 | 23.35 | 21.78 | 23.20 | 131286 |
2008-10-21 | 22.52 | 23.50 | 22.49 | 22.63 | 78673 |
2008-10-22 | 22.47 | 22.47 | 20.78 | 21.07 | 81069 |
2008-10-23 | 20.87 | 21.83 | 20.11 | 20.73 | 134776 |
2008-10-24 | 18.96 | 20.84 | 18.96 | 19.78 | 94348 |
2008-10-27 | 19.58 | 19.78 | 19.09 | 19.09 | 84056 |
2008-10-28 | 20.12 | 20.86 | 18.64 | 20.58 | 130596 |
2008-10-29 | 20.46 | 21.72 | 20.28 | 21.56 | 99805 |
2008-10-30 | 22.02 | 22.71 | 21.14 | 22.47 | 243963 |
2008-10-31 | 22.52 | 22.63 | 22.19 | 22.52 | 142301 |
2008-11-03 | 22.52 | 23.65 | 22.02 | 23.22 | 228291 |
2008-11-04 | 23.15 | 23.58 | 23.05 | 23.50 | 90315 |
2008-11-05 | 23.50 | 24.47 | 22.83 | 22.99 | 129735 |
2008-11-06 | 23.10 | 23.10 | 21.13 | 21.54 | 48559 |
2008-11-07 | 21.20 | 22.00 | 21.10 | 21.60 | 63440 |
2008-11-10 | 21.99 | 22.33 | 20.75 | 21.04 | 80127 |
2008-11-11 | 20.97 | 21.20 | 20.38 | 20.64 | 86491 |
2008-11-12 | 20.27 | 20.45 | 19.78 | 19.99 | 65798 |
2008-11-13 | 19.61 | 20.71 | 19.40 | 20.61 | 75844 |
2008-11-14 | 20.48 | 21.06 | 20.33 | 20.33 | 54889 |
2008-11-17 | 20.09 | 20.51 | 18.25 | 19.83 | 59766 |
2008-11-18 | 19.83 | 20.62 | 19.74 | 20.51 | 98133 |
2008-11-19 | 21.28 | 21.41 | 20.27 | 20.39 | 88095 |
2008-11-20 | 20.44 | 20.92 | 19.58 | 19.87 | 67392 |
2008-11-21 | 19.80 | 19.88 | 17.86 | 18.52 | 109350 |
2008-11-24 | 18.60 | 20.27 | 17.74 | 20.14 | 110303 |
2008-11-25 | 20.04 | 20.52 | 19.54 | 20.40 | 63357 |
2008-11-26 | 19.89 | 20.60 | 19.49 | 20.60 | 47272 |
2008-11-28 | 20.50 | 21.09 | 20.40 | 21.07 | 28965 |
2008-12-01 | 20.46 | 21.18 | 20.11 | 20.21 | 77493 |
2008-12-02 | 20.58 | 21.15 | 19.33 | 20.60 | 57133 |
2008-12-03 | 20.11 | 22.66 | 20.03 | 22.52 | 88156 |
2008-12-04 | 22.05 | 23.05 | 21.73 | 22.54 | 49349 |
2008-12-05 | 22.13 | 22.66 | 21.13 | 22.51 | 37637 |
2008-12-08 | 22.62 | 22.71 | 21.96 | 22.19 | 34860 |
2008-12-09 | 21.96 | 22.19 | 20.88 | 21.05 | 50709 |
2008-12-10 | 21.05 | 21.71 | 20.89 | 21.54 | 40192 |
2008-12-11 | 21.47 | 22.95 | 21.47 | 21.70 | 30805 |
2008-12-12 | 21.27 | 21.73 | 21.09 | 21.38 | 36094 |
2008-12-15 | 21.23 | 21.63 | 20.90 | 21.13 | 26755 |
2008-12-16 | 21.15 | 22.38 | 20.68 | 22.24 | 76007 |
2008-12-17 | 21.77 | 22.60 | 21.69 | 22.29 | 49268 |
2008-12-18 | 22.29 | 22.74 | 21.86 | 21.98 | 57398 |
2008-12-19 | 21.92 | 22.99 | 21.64 | 21.73 | 71272 |
2008-12-22 | 21.93 | 22.30 | 21.64 | 21.84 | 52455 |
2008-12-23 | 21.64 | 22.19 | 21.54 | 21.66 | 37185 |
2008-12-24 | 21.91 | 22.16 | 21.44 | 21.44 | 40204 |
2008-12-26 | 21.64 | 22.22 | 21.63 | 22.22 | 26630 |
2008-12-29 | 21.84 | 22.12 | 21.54 | 21.66 | 36468 |
2008-12-30 | 21.97 | 22.49 | 21.61 | 22.36 | 66393 |
2008-12-31 | 22.52 | 22.99 | 22.03 | 22.94 | 67859 |
2009-01-02 | 22.94 | 23.06 | 22.52 | 22.90 | 94462 |
2009-01-05 | 22.84 | 23.12 | 22.34 | 22.87 | 130121 |
2009-01-06 | 22.75 | 23.21 | 22.52 | 22.67 | 119479 |
2009-01-07 | 22.31 | 22.74 | 22.13 | 22.32 | 107495 |
2009-01-08 | 22.13 | 22.61 | 22.03 | 22.43 | 121882 |
2009-01-09 | 22.28 | 22.66 | 22.22 | 22.45 | 80869 |
2009-01-12 | 22.66 | 22.67 | 22.03 | 22.40 | 50509 |
2009-01-13 | 22.16 | 22.76 | 22.16 | 22.76 | 64796 |
2009-01-14 | 22.76 | 22.76 | 22.28 | 22.59 | 34256 |
2009-01-15 | 22.42 | 23.13 | 22.41 | 23.13 | 85704 |
2009-01-16 | 23.50 | 23.50 | 22.49 | 22.65 | 58346 |
2009-01-20 | 22.36 | 22.67 | 22.22 | 22.51 | 116217 |
2009-01-21 | 22.56 | 23.16 | 21.89 | 23.16 | 94541 |
2009-01-22 | 22.87 | 23.35 | 22.42 | 22.61 | 33781 |
2009-01-23 | 22.46 | 22.63 | 22.43 | 22.51 | 19126 |
2009-01-26 | 22.49 | 23.01 | 22.49 | 22.56 | 32061 |
2009-01-27 | 22.52 | 22.69 | 21.75 | 21.89 | 88414 |
2009-01-28 | 21.95 | 22.45 | 21.72 | 21.99 | 66241 |
2009-01-29 | 22.15 | 22.15 | 21.33 | 21.50 | 56337 |
2009-01-30 | 21.36 | 21.48 | 20.82 | 21.04 | 49620 |
2009-02-02 | 20.95 | 21.63 | 20.86 | 21.53 | 67597 |
2009-02-03 | 21.47 | 22.96 | 21.27 | 22.43 | 75302 |
2009-02-04 | 22.44 | 22.91 | 22.00 | 22.02 | 82132 |
2009-02-05 | 21.71 | 22.59 | 21.65 | 22.20 | 38208 |
2009-02-06 | 22.37 | 22.65 | 22.28 | 22.63 | 37164 |
2009-02-09 | 22.76 | 22.81 | 22.15 | 22.50 | 19011 |
2009-02-10 | 22.49 | 22.50 | 21.31 | 21.44 | 30448 |
2009-02-11 | 21.61 | 22.15 | 21.61 | 22.07 | 30361 |
2009-02-12 | 21.58 | 22.07 | 21.49 | 21.99 | 37539 |
2009-02-13 | 21.79 | 22.14 | 20.71 | 21.23 | 56491 |
2009-02-17 | 20.18 | 20.22 | 19.73 | 19.76 | 84693 |
2009-02-18 | 20.10 | 20.10 | 18.71 | 19.71 | 122366 |
2009-02-19 | 19.75 | 20.10 | 19.04 | 19.05 | 79678 |
2009-02-20 | 18.68 | 18.96 | 17.99 | 18.77 | 87547 |
2009-02-23 | 18.63 | 18.65 | 17.19 | 17.30 | 105103 |
2009-02-24 | 17.58 | 18.52 | 17.13 | 18.38 | 127835 |
2009-02-25 | 18.06 | 18.40 | 17.59 | 18.15 | 69431 |
2009-02-26 | 19.13 | 19.45 | 18.18 | 18.23 | 75838 |
2009-02-27 | 18.36 | 18.70 | 17.92 | 18.19 | 70504 |
2009-03-02 | 17.89 | 18.24 | 17.23 | 17.27 | 57431 |
2009-03-03 | 17.27 | 17.28 | 15.81 | 16.64 | 195912 |
2009-03-04 | 16.87 | 18.11 | 16.64 | 17.95 | 117564 |
2009-03-05 | 17.63 | 18.23 | 17.41 | 17.78 | 151489 |
2009-03-06 | 17.72 | 18.26 | 17.47 | 17.64 | 159840 |
2009-03-09 | 17.82 | 19.13 | 17.56 | 18.48 | 185783 |
2009-03-10 | 18.67 | 20.45 | 18.48 | 20.45 | 88323 |
2009-03-11 | 20.97 | 21.36 | 19.65 | 19.93 | 310246 |
2009-03-12 | 19.80 | 21.25 | 19.44 | 20.74 | 160657 |
2009-03-13 | 21.12 | 21.72 | 20.81 | 21.60 | 94033 |
2009-03-16 | 21.76 | 22.77 | 21.33 | 21.83 | 89861 |
2009-03-17 | 21.86 | 22.71 | 21.75 | 22.66 | 46102 |
2009-03-18 | 22.38 | 23.13 | 22.32 | 23.09 | 63784 |
2009-03-19 | 23.44 | 23.44 | 22.53 | 22.58 | 53183 |
2009-03-20 | 22.50 | 22.88 | 21.98 | 22.06 | 35661 |
2009-03-23 | 22.52 | 22.71 | 22.16 | 22.64 | 65740 |
2009-03-24 | 22.17 | 22.71 | 22.06 | 22.06 | 62737 |
2009-03-25 | 22.21 | 22.44 | 21.62 | 22.13 | 45530 |
2009-03-26 | 22.52 | 22.52 | 21.78 | 22.13 | 48695 |
2009-03-27 | 21.72 | 22.16 | 21.54 | 21.89 | 69289 |
2009-03-30 | 21.83 | 21.84 | 21.27 | 21.37 | 33519 |
2009-03-31 | 21.32 | 21.88 | 21.32 | 21.72 | 28146 |
2009-04-01 | 21.51 | 22.13 | 21.50 | 22.05 | 39063 |
2009-04-02 | 22.27 | 22.90 | 22.07 | 22.52 | 33568 |
2009-04-03 | 22.54 | 22.87 | 22.47 | 22.87 | 26212 |
2009-04-06 | 22.97 | 23.03 | 22.57 | 22.92 | 35134 |
2009-04-07 | 22.86 | 23.00 | 22.57 | 22.71 | 51462 |
2009-04-08 | 23.07 | 23.29 | 22.55 | 22.88 | 18465 |
2009-04-09 | 23.43 | 23.99 | 23.16 | 23.35 | 46017 |
2009-04-13 | 23.25 | 23.74 | 22.59 | 22.78 | 44604 |
2009-04-14 | 22.45 | 22.75 | 21.84 | 21.84 | 25041 |
2009-04-15 | 22.43 | 22.43 | 21.53 | 21.95 | 80004 |
2009-04-16 | 22.51 | 22.51 | 21.83 | 22.03 | 48852 |
2009-04-17 | 21.99 | 22.03 | 21.55 | 21.69 | 42284 |
2009-04-20 | 21.74 | 21.89 | 21.05 | 21.20 | 25854 |
2009-04-21 | 21.29 | 21.55 | 20.83 | 20.96 | 60314 |
2009-04-22 | 21.10 | 21.11 | 20.31 | 20.47 | 52088 |
2009-04-23 | 20.42 | 21.17 | 19.92 | 20.58 | 65513 |
2009-04-24 | 20.48 | 21.35 | 20.48 | 21.16 | 42552 |
2009-04-27 | 21.21 | 21.68 | 21.21 | 21.32 | 24543 |
2009-04-28 | 21.22 | 21.68 | 21.14 | 21.52 | 21290 |
2009-04-29 | 21.80 | 21.97 | 21.16 | 21.34 | 38427 |
2009-04-30 | 21.68 | 21.71 | 20.72 | 20.81 | 54832 |
2009-05-01 | 20.86 | 20.86 | 19.91 | 20.10 | 34885 |
2009-05-04 | 20.38 | 20.38 | 19.40 | 19.93 | 61912 |
2009-05-05 | 19.82 | 20.12 | 19.33 | 19.58 | 60188 |
2009-05-06 | 19.58 | 20.71 | 19.58 | 20.51 | 76027 |
2009-05-07 | 20.55 | 23.50 | 20.55 | 22.48 | 97494 |
2009-05-08 | 22.52 | 23.90 | 22.52 | 23.25 | 47944 |
2009-05-11 | 22.52 | 23.99 | 19.59 | 23.63 | 83727 |
2009-05-12 | 23.94 | 24.43 | 23.41 | 24.43 | 64723 |
2009-05-13 | 24.45 | 24.47 | 23.56 | 23.63 | 37264 |
2009-05-14 | 23.89 | 24.40 | 23.72 | 24.13 | 31331 |
2009-05-15 | 23.90 | 24.58 | 23.75 | 24.56 | 30910 |
2009-05-18 | 24.96 | 25.18 | 24.59 | 24.92 | 56548 |
2009-05-19 | 24.64 | 25.57 | 24.57 | 25.40 | 54336 |
2009-05-20 | 25.89 | 26.34 | 25.57 | 25.83 | 57692 |
2009-05-21 | 25.70 | 25.83 | 25.30 | 25.67 | 29710 |
2009-05-22 | 25.64 | 26.22 | 25.34 | 25.94 | 43642 |
2009-05-26 | 25.47 | 26.43 | 25.00 | 26.20 | 38324 |
2009-05-27 | 26.27 | 26.66 | 25.10 | 25.16 | 45248 |
2009-05-28 | 25.21 | 25.66 | 24.71 | 25.36 | 43712 |
2009-05-29 | 25.21 | 25.58 | 24.67 | 25.49 | 31796 |
2009-06-01 | 25.96 | 27.53 | 25.37 | 27.53 | 56718 |
2009-06-02 | 27.26 | 29.00 | 27.01 | 28.04 | 152901 |
2009-06-03 | 27.77 | 28.05 | 27.21 | 27.81 | 29844 |
2009-06-04 | 28.28 | 29.26 | 27.68 | 27.93 | 65421 |
2009-06-05 | 27.94 | 27.94 | 26.74 | 26.92 | 41262 |
2009-06-08 | 26.61 | 26.61 | 26.01 | 26.37 | 38130 |
2009-06-09 | 26.32 | 26.43 | 26.03 | 26.29 | 21905 |
2009-06-10 | 26.05 | 26.05 | 24.96 | 25.18 | 63837 |
2009-06-11 | 25.37 | 25.70 | 24.72 | 25.68 | 16126 |
2009-06-12 | 25.30 | 25.94 | 25.06 | 25.67 | 31694 |
2009-06-15 | 25.62 | 26.08 | 25.46 | 25.48 | 33882 |
2009-06-16 | 25.93 | 26.09 | 24.77 | 25.29 | 55180 |
2009-06-17 | 25.07 | 25.19 | 24.54 | 24.83 | 45723 |
2009-06-18 | 25.13 | 25.28 | 24.80 | 25.12 | 36938 |
2009-06-19 | 25.16 | 25.85 | 24.95 | 25.20 | 47993 |
2009-06-22 | 25.30 | 25.84 | 25.02 | 25.25 | 47644 |
2009-06-23 | 25.65 | 26.04 | 25.16 | 25.20 | 48627 |
2009-06-24 | 25.19 | 25.38 | 24.95 | 25.00 | 41128 |
2009-06-25 | 25.14 | 25.14 | 24.47 | 24.92 | 37498 |
2009-06-26 | 24.47 | 24.52 | 24.18 | 24.43 | 23195 |
2009-06-29 | 24.70 | 24.78 | 24.29 | 24.54 | 30394 |
2009-06-30 | 24.45 | 24.55 | 24.25 | 24.46 | 26075 |
2009-07-01 | 24.40 | 24.72 | 24.24 | 24.38 | 9396 |
2009-07-02 | 24.39 | 24.44 | 23.78 | 24.19 | 39422 |
2009-07-06 | 23.80 | 23.98 | 22.74 | 23.13 | 66227 |
2009-07-07 | 22.96 | 23.08 | 22.82 | 22.88 | 17918 |
2009-07-08 | 22.80 | 22.90 | 22.03 | 22.24 | 28847 |
2009-07-09 | 22.61 | 22.76 | 22.11 | 22.63 | 28136 |
2009-07-10 | 22.56 | 23.01 | 22.33 | 22.54 | 22708 |
2009-07-13 | 22.96 | 23.27 | 22.80 | 23.27 | 17990 |
2009-07-14 | 23.16 | 23.49 | 23.04 | 23.49 | 13975 |
2009-07-15 | 24.07 | 25.24 | 24.07 | 25.24 | 58212 |
2009-07-16 | 25.55 | 26.39 | 25.12 | 25.62 | 41563 |
2009-07-17 | 25.41 | 25.41 | 24.72 | 25.14 | 14840 |
2009-07-20 | 25.53 | 25.73 | 25.07 | 25.53 | 14034 |
2009-07-21 | 25.78 | 25.78 | 24.95 | 24.98 | 20747 |
2009-07-22 | 24.96 | 25.05 | 24.71 | 24.81 | 12782 |
2009-07-23 | 24.71 | 25.36 | 24.67 | 25.22 | 19792 |
2009-07-24 | 24.91 | 25.91 | 24.02 | 25.78 | 55416 |
2009-07-27 | 25.82 | 26.61 | 25.78 | 26.53 | 22348 |
2009-07-28 | 26.67 | 26.67 | 26.04 | 26.46 | 17516 |
2009-07-29 | 26.10 | 26.30 | 25.70 | 26.07 | 20209 |
2009-07-30 | 26.46 | 26.71 | 26.22 | 26.44 | 35029 |
2009-07-31 | 26.23 | 26.70 | 26.23 | 26.58 | 17297 |
2009-08-03 | 26.81 | 26.81 | 26.32 | 26.66 | 24448 |
2009-08-04 | 26.43 | 26.76 | 26.43 | 26.66 | 21192 |
2009-08-05 | 26.48 | 27.53 | 26.43 | 27.26 | 29576 |
2009-08-06 | 27.95 | 27.95 | 26.62 | 26.95 | 25499 |
2009-08-07 | 26.95 | 27.98 | 26.56 | 27.28 | 22483 |
2009-08-10 | 27.17 | 27.81 | 27.17 | 27.58 | 14897 |
2009-08-11 | 27.71 | 27.85 | 27.31 | 27.41 | 17709 |
2009-08-12 | 27.30 | 27.72 | 27.01 | 27.24 | 51707 |
2009-08-13 | 27.61 | 28.18 | 26.71 | 27.20 | 33634 |
2009-08-14 | 27.41 | 27.43 | 26.92 | 27.07 | 14044 |
2009-08-17 | 26.87 | 27.47 | 26.43 | 26.98 | 33161 |
2009-08-18 | 27.29 | 27.75 | 27.23 | 27.48 | 28808 |
2009-08-19 | 25.93 | 27.53 | 25.93 | 27.35 | 22151 |
2009-08-20 | 27.17 | 27.61 | 26.96 | 27.52 | 13526 |
2009-08-21 | 27.25 | 27.90 | 27.25 | 27.77 | 19363 |
2009-08-24 | 27.98 | 28.39 | 27.59 | 27.94 | 26799 |
2009-08-25 | 28.21 | 28.27 | 27.85 | 28.19 | 15920 |
2009-08-26 | 28.01 | 28.28 | 28.01 | 28.18 | 15916 |
2009-08-27 | 28.01 | 28.70 | 28.01 | 28.67 | 43456 |
2009-08-28 | 28.15 | 28.63 | 27.86 | 28.38 | 27754 |
2009-08-31 | 28.06 | 28.30 | 27.62 | 27.91 | 18169 |
2009-09-01 | 27.38 | 27.80 | 26.63 | 26.83 | 62214 |
2009-09-02 | 27.08 | 27.49 | 26.53 | 27.48 | 136323 |
2009-09-03 | 27.42 | 27.48 | 27.00 | 27.41 | 32488 |
2009-09-04 | 27.80 | 27.80 | 26.84 | 27.16 | 33669 |
2009-09-08 | 26.90 | 27.57 | 26.90 | 27.47 | 14264 |
2009-09-09 | 27.32 | 27.79 | 27.05 | 27.48 | 17515 |
2009-09-10 | 27.33 | 27.51 | 27.25 | 27.33 | 24072 |
2009-09-11 | 27.17 | 27.42 | 27.06 | 27.26 | 15347 |
2009-09-14 | 26.96 | 27.40 | 26.92 | 27.35 | 15200 |
2009-09-15 | 27.72 | 27.78 | 27.39 | 27.66 | 28061 |
2009-09-16 | 27.58 | 28.00 | 27.47 | 27.83 | 25176 |
2009-09-17 | 27.80 | 28.16 | 27.80 | 27.90 | 49643 |
2009-09-18 | 28.29 | 29.27 | 27.35 | 29.27 | 170792 |
2009-09-21 | 28.70 | 29.31 | 28.65 | 29.29 | 98539 |
2009-09-22 | 29.37 | 29.81 | 29.17 | 29.61 | 76349 |
2009-09-23 | 29.40 | 29.87 | 29.40 | 29.63 | 33037 |
2009-09-24 | 29.57 | 30.03 | 29.12 | 29.21 | 45025 |
2009-09-25 | 28.88 | 29.35 | 28.65 | 28.73 | 30759 |
2009-09-28 | 29.33 | 29.33 | 28.56 | 28.76 | 27836 |
2009-09-29 | 28.71 | 28.71 | 28.19 | 28.34 | 35996 |
2009-09-30 | 28.39 | 28.39 | 27.32 | 27.72 | 59343 |
2009-10-01 | 27.42 | 27.47 | 26.45 | 26.62 | 56111 |
2009-10-02 | 26.44 | 26.52 | 25.79 | 26.35 | 61415 |
2009-10-05 | 26.43 | 27.49 | 26.36 | 27.25 | 79173 |
2009-10-06 | 27.46 | 27.65 | 26.98 | 27.28 | 29629 |
2009-10-07 | 27.10 | 27.23 | 26.64 | 26.82 | 29834 |
2009-10-08 | 26.83 | 27.49 | 26.43 | 27.28 | 39692 |
2009-10-09 | 27.56 | 27.73 | 27.41 | 27.57 | 17097 |
2009-10-12 | 27.41 | 28.01 | 27.41 | 27.75 | 39268 |
2009-10-13 | 27.41 | 27.59 | 27.04 | 27.23 | 24138 |
2009-10-14 | 27.25 | 27.98 | 27.23 | 27.79 | 50063 |
2009-10-15 | 28.20 | 28.67 | 27.80 | 28.65 | 41657 |
2009-10-16 | 28.30 | 29.06 | 28.02 | 28.83 | 44162 |
2009-10-19 | 28.78 | 29.17 | 28.78 | 28.86 | 28524 |
2009-10-20 | 29.01 | 29.10 | 28.70 | 28.95 | 20164 |
2009-10-21 | 28.88 | 29.13 | 28.35 | 28.50 | 33192 |
2009-10-22 | 28.37 | 28.78 | 27.89 | 28.74 | 11598 |
2009-10-23 | 29.00 | 29.00 | 28.17 | 28.26 | 13014 |
2009-10-26 | 28.06 | 28.69 | 27.82 | 28.02 | 21176 |
2009-10-27 | 27.94 | 27.97 | 27.57 | 27.70 | 14739 |
2009-10-28 | 27.57 | 27.70 | 27.06 | 27.10 | 18684 |
2009-10-29 | 27.06 | 27.93 | 26.93 | 27.61 | 31690 |
2009-10-30 | 27.51 | 27.80 | 26.97 | 27.12 | 16607 |
2009-11-02 | 27.10 | 27.21 | 26.58 | 26.70 | 25444 |
2009-11-03 | 26.68 | 27.72 | 26.20 | 26.93 | 48321 |
2009-11-04 | 27.23 | 27.45 | 26.79 | 26.79 | 22258 |
2009-11-05 | 26.35 | 28.14 | 26.35 | 27.17 | 57312 |
2009-11-06 | 26.94 | 26.98 | 26.09 | 26.26 | 36446 |
2009-11-09 | 26.24 | 27.17 | 26.24 | 26.82 | 45872 |
2009-11-10 | 26.89 | 26.90 | 26.45 | 26.65 | 27879 |
2009-11-11 | 26.92 | 26.94 | 26.58 | 26.91 | 22851 |
2009-11-12 | 26.92 | 26.94 | 26.71 | 26.77 | 20407 |
2009-11-13 | 26.99 | 26.99 | 26.53 | 26.69 | 16082 |
2009-11-16 | 26.66 | 27.40 | 26.66 | 27.15 | 50847 |
2009-11-17 | 26.54 | 26.92 | 26.54 | 26.86 | 48735 |
2009-11-18 | 26.85 | 26.98 | 26.70 | 26.73 | 18868 |
2009-11-19 | 26.76 | 26.97 | 26.47 | 26.57 | 16692 |
2009-11-20 | 26.43 | 26.61 | 26.35 | 26.42 | 19056 |
2009-11-23 | 26.19 | 26.19 | 25.49 | 25.63 | 110149 |
2009-11-24 | 25.62 | 25.62 | 24.96 | 25.61 | 74133 |
2009-11-25 | 25.44 | 26.06 | 25.40 | 26.04 | 51403 |
2009-11-27 | 24.99 | 25.66 | 24.96 | 25.55 | 11761 |
2009-11-30 | 25.36 | 25.69 | 25.01 | 25.68 | 71983 |
2009-12-01 | 25.66 | 25.92 | 25.46 | 25.67 | 47313 |
2009-12-02 | 25.73 | 26.07 | 24.96 | 25.88 | 42040 |
2009-12-03 | 25.71 | 25.84 | 25.45 | 25.45 | 45806 |
2009-12-04 | 25.59 | 25.86 | 25.37 | 25.85 | 40716 |
2009-12-07 | 25.67 | 25.82 | 25.47 | 25.82 | 28845 |
2009-12-08 | 25.70 | 25.75 | 25.37 | 25.58 | 23707 |
2009-12-09 | 25.55 | 25.86 | 25.31 | 25.78 | 46221 |
2009-12-10 | 25.93 | 26.36 | 25.83 | 25.84 | 45562 |
2009-12-11 | 26.09 | 26.43 | 25.92 | 26.43 | 33349 |
2009-12-14 | 26.54 | 26.59 | 25.96 | 26.22 | 52746 |
2009-12-15 | 26.61 | 27.34 | 26.25 | 27.23 | 94401 |
2009-12-16 | 27.59 | 29.08 | 27.27 | 28.37 | 131207 |
2009-12-17 | 28.44 | 28.65 | 27.50 | 27.57 | 85197 |
2009-12-18 | 27.69 | 28.50 | 25.79 | 25.79 | 221283 |
2009-12-21 | 26.15 | 27.05 | 26.09 | 26.94 | 95458 |
2009-12-22 | 27.25 | 27.72 | 27.17 | 27.25 | 82688 |
2009-12-23 | 27.45 | 27.48 | 27.15 | 27.34 | 39571 |
2009-12-24 | 27.61 | 27.65 | 27.37 | 27.55 | 35173 |
2009-12-28 | 27.70 | 28.09 | 27.52 | 27.94 | 66945 |
2009-12-29 | 27.18 | 27.34 | 26.62 | 26.70 | 50562 |
2009-12-30 | 26.92 | 27.30 | 26.92 | 27.27 | 32008 |
2009-12-31 | 27.22 | 27.23 | 27.02 | 27.10 | 26710 |
2010-01-04 | 27.76 | 27.76 | 27.02 | 27.12 | 37121 |
2010-01-05 | 27.02 | 27.13 | 26.83 | 26.98 | 31076 |
2010-01-06 | 27.08 | 27.11 | 26.63 | 26.64 | 51767 |
2010-01-07 | 26.63 | 27.07 | 26.43 | 27.06 | 31348 |
2010-01-08 | 27.00 | 27.25 | 26.97 | 27.11 | 25713 |
2010-01-11 | 27.02 | 27.42 | 27.02 | 27.27 | 39753 |
2010-01-12 | 27.51 | 27.51 | 27.26 | 27.33 | 42924 |
2010-01-13 | 27.16 | 27.51 | 27.16 | 27.44 | 31780 |
2010-01-14 | 27.31 | 27.38 | 27.03 | 27.16 | 45821 |
2010-01-15 | 27.20 | 27.60 | 27.08 | 27.42 | 170143 |
2010-01-19 | 27.41 | 28.09 | 27.41 | 27.75 | 48491 |
2010-01-20 | 27.81 | 27.91 | 27.31 | 27.89 | 24739 |
2010-01-21 | 28.15 | 28.27 | 27.50 | 27.55 | 41799 |
2010-01-22 | 27.41 | 27.74 | 27.02 | 27.08 | 47419 |
2010-01-25 | 27.29 | 27.71 | 27.12 | 27.29 | 31329 |
2010-01-26 | 27.47 | 27.68 | 27.20 | 27.35 | 33135 |
2010-01-27 | 27.06 | 27.56 | 27.06 | 27.43 | 32240 |
2010-01-28 | 27.67 | 27.67 | 26.43 | 26.95 | 57883 |
2010-01-29 | 26.99 | 27.17 | 26.47 | 26.52 | 27663 |
2010-02-01 | 26.82 | 26.82 | 26.53 | 26.62 | 48246 |
2010-02-02 | 26.82 | 26.82 | 26.58 | 26.82 | 24609 |
2010-02-03 | 26.71 | 26.76 | 26.43 | 26.43 | 31380 |
2010-02-04 | 26.43 | 26.56 | 25.99 | 26.02 | 35342 |
2010-02-05 | 26.20 | 26.20 | 25.31 | 25.63 | 68871 |
2010-02-08 | 25.56 | 26.02 | 25.56 | 25.83 | 39631 |
2010-02-09 | 25.95 | 26.11 | 25.47 | 25.78 | 36286 |
2010-02-10 | 25.92 | 26.10 | 25.31 | 25.32 | 56883 |
2010-02-11 | 25.31 | 25.45 | 25.09 | 25.18 | 83782 |
2010-02-12 | 25.38 | 25.38 | 24.17 | 24.47 | 131006 |
2010-02-16 | 24.94 | 24.94 | 24.55 | 24.69 | 80987 |
2010-02-17 | 24.74 | 24.90 | 24.47 | 24.81 | 79194 |
2010-02-18 | 24.97 | 25.05 | 24.74 | 24.85 | 81300 |
2010-02-19 | 25.03 | 25.14 | 24.77 | 25.00 | 57624 |
2010-02-22 | 25.00 | 25.30 | 25.00 | 25.19 | 67213 |
2010-02-23 | 25.34 | 25.36 | 25.07 | 25.13 | 46323 |
2010-02-24 | 25.26 | 25.39 | 25.07 | 25.26 | 34061 |
2010-02-25 | 25.16 | 25.27 | 24.84 | 25.23 | 131543 |
2010-02-26 | 25.26 | 25.30 | 25.05 | 25.26 | 32447 |
2010-03-01 | 25.21 | 25.38 | 25.16 | 25.28 | 92649 |
2010-03-02 | 25.51 | 25.96 | 25.41 | 25.96 | 115172 |
2010-03-03 | 26.07 | 26.41 | 26.07 | 26.13 | 66948 |
2010-03-04 | 26.07 | 26.17 | 25.66 | 25.98 | 54052 |
2010-03-05 | 26.21 | 26.26 | 25.82 | 26.23 | 42896 |
2010-03-08 | 26.13 | 26.27 | 26.06 | 26.26 | 28169 |
2010-03-09 | 26.00 | 26.55 | 25.92 | 26.53 | 38742 |
2010-03-10 | 26.35 | 27.37 | 26.35 | 27.27 | 76935 |
2010-03-11 | 27.06 | 27.78 | 26.92 | 27.77 | 66861 |
2010-03-12 | 27.75 | 27.76 | 27.41 | 27.61 | 31544 |
2010-03-15 | 27.51 | 27.81 | 27.34 | 27.54 | 80798 |
2010-03-16 | 27.79 | 27.79 | 27.51 | 27.59 | 34380 |
2010-03-17 | 27.73 | 28.24 | 27.73 | 28.07 | 33594 |
2010-03-18 | 28.24 | 28.24 | 27.93 | 28.16 | 59797 |
2010-03-19 | 28.26 | 29.21 | 28.07 | 29.21 | 101068 |
2010-03-22 | 28.74 | 29.36 | 28.73 | 29.20 | 81757 |
2010-03-23 | 29.36 | 29.45 | 29.12 | 29.44 | 44470 |
2010-03-24 | 29.46 | 29.48 | 29.18 | 29.29 | 35100 |
2010-03-25 | 29.27 | 29.42 | 29.22 | 29.23 | 41554 |
2010-03-26 | 29.51 | 29.51 | 28.90 | 29.00 | 55557 |
2010-03-29 | 28.92 | 29.15 | 28.52 | 29.06 | 53061 |
2010-03-30 | 28.95 | 29.68 | 28.95 | 29.68 | 80663 |
2010-03-31 | 29.13 | 29.61 | 28.50 | 28.76 | 103203 |
2010-04-01 | 28.82 | 28.82 | 27.98 | 28.10 | 57634 |
2010-04-05 | 27.98 | 28.67 | 27.91 | 28.58 | 58837 |
2010-04-06 | 28.70 | 28.70 | 28.31 | 28.60 | 25119 |
2010-04-07 | 28.56 | 28.56 | 28.10 | 28.26 | 22167 |
2010-04-08 | 28.48 | 28.48 | 27.82 | 28.03 | 42083 |
2010-04-09 | 27.95 | 28.28 | 27.78 | 28.21 | 38300 |
2010-04-12 | 28.27 | 29.05 | 28.27 | 29.04 | 45782 |
2010-04-13 | 29.18 | 29.26 | 28.94 | 29.23 | 29244 |
2010-04-14 | 29.31 | 29.44 | 29.12 | 29.42 | 30944 |
2010-04-15 | 29.66 | 30.28 | 29.37 | 30.25 | 130052 |
2010-04-16 | 30.35 | 30.35 | 29.53 | 29.97 | 97871 |
2010-04-19 | 29.80 | 29.95 | 29.56 | 29.92 | 35898 |
2010-04-20 | 30.09 | 30.09 | 29.65 | 29.82 | 46516 |
2010-04-21 | 29.68 | 30.12 | 29.60 | 30.09 | 37391 |
2010-04-22 | 30.08 | 30.17 | 29.67 | 30.14 | 24665 |
2010-04-23 | 29.92 | 30.13 | 29.90 | 30.07 | 16487 |
2010-04-26 | 29.86 | 30.14 | 29.69 | 29.96 | 28064 |
2010-04-27 | 30.09 | 30.09 | 29.47 | 29.56 | 38148 |
2010-04-28 | 29.81 | 29.82 | 29.30 | 29.62 | 19808 |
2010-04-29 | 28.65 | 30.09 | 28.35 | 29.96 | 19979 |
2010-04-30 | 30.10 | 30.28 | 30.07 | 30.13 | 26048 |
2010-05-03 | 29.96 | 30.30 | 29.78 | 30.08 | 30120 |
2010-05-04 | 29.71 | 29.82 | 29.38 | 29.64 | 18988 |
2010-05-05 | 29.33 | 29.49 | 28.85 | 28.99 | 26966 |
2010-05-06 | 28.64 | 30.35 | 27.80 | 28.36 | 85981 |
2010-05-07 | 27.88 | 28.62 | 27.41 | 27.66 | 41772 |
2010-05-10 | 28.26 | 29.35 | 28.26 | 29.08 | 60025 |
2010-05-11 | 28.88 | 28.94 | 28.27 | 28.39 | 55081 |
2010-05-12 | 28.39 | 28.71 | 28.31 | 28.38 | 33547 |
2010-05-13 | 28.34 | 28.34 | 28.15 | 28.32 | 31154 |
2010-05-14 | 28.39 | 28.39 | 27.61 | 28.32 | 36935 |
2010-05-17 | 28.39 | 28.65 | 28.02 | 28.31 | 26816 |
2010-05-18 | 28.22 | 28.65 | 28.09 | 28.24 | 58346 |
2010-05-19 | 28.20 | 28.24 | 27.43 | 27.72 | 19688 |
2010-05-20 | 27.41 | 27.54 | 26.93 | 26.93 | 88839 |
2010-05-21 | 27.21 | 27.40 | 26.05 | 26.78 | 79624 |
2010-05-24 | 26.99 | 27.72 | 26.50 | 27.25 | 41799 |
2010-05-25 | 26.96 | 28.48 | 26.48 | 26.92 | 34899 |
2010-05-26 | 27.41 | 27.79 | 26.69 | 27.02 | 22947 |
2010-05-27 | 27.41 | 27.89 | 27.05 | 27.87 | 26864 |
2010-05-28 | 27.60 | 28.17 | 27.43 | 27.43 | 24559 |
2010-06-01 | 27.31 | 28.15 | 27.31 | 27.72 | 57356 |
2010-06-02 | 27.77 | 27.77 | 27.16 | 27.41 | 18205 |
2010-06-03 | 27.32 | 27.71 | 27.02 | 27.29 | 33851 |
2010-06-04 | 26.45 | 26.95 | 26.45 | 26.67 | 32016 |
2010-06-07 | 26.14 | 26.90 | 26.06 | 26.71 | 65148 |
2010-06-08 | 26.45 | 27.64 | 26.21 | 27.63 | 46947 |
2010-06-09 | 27.75 | 27.81 | 27.26 | 27.41 | 43709 |
2010-06-10 | 27.47 | 28.15 | 27.29 | 27.99 | 39794 |
2010-06-11 | 28.00 | 28.49 | 27.57 | 27.95 | 28753 |
2010-06-14 | 28.05 | 28.73 | 27.90 | 27.91 | 37915 |
2010-06-15 | 28.39 | 28.91 | 27.90 | 28.76 | 44062 |
2010-06-16 | 28.98 | 28.98 | 28.39 | 28.48 | 44211 |
2010-06-17 | 28.49 | 28.65 | 27.95 | 28.47 | 33582 |
2010-06-18 | 28.64 | 28.65 | 27.90 | 27.90 | 38608 |
2010-06-21 | 27.93 | 28.19 | 27.57 | 27.63 | 60775 |
2010-06-22 | 27.51 | 27.55 | 27.09 | 27.40 | 76003 |
2010-06-23 | 27.41 | 27.41 | 27.17 | 27.24 | 23465 |
2010-06-24 | 27.17 | 27.41 | 26.93 | 27.19 | 35720 |
2010-06-25 | 27.66 | 27.66 | 26.93 | 27.39 | 39486 |
2010-06-28 | 27.14 | 27.41 | 26.93 | 27.26 | 37468 |
2010-06-29 | 27.15 | 27.41 | 26.74 | 27.12 | 35631 |
2010-06-30 | 27.41 | 27.41 | 27.01 | 27.06 | 30220 |
2010-07-01 | 26.82 | 26.89 | 26.19 | 26.49 | 37538 |
2010-07-02 | 26.71 | 27.06 | 26.63 | 26.94 | 26656 |
2010-07-06 | 27.02 | 27.02 | 25.93 | 26.48 | 43559 |
2010-07-07 | 26.49 | 26.68 | 26.00 | 26.68 | 49498 |
2010-07-08 | 26.88 | 27.34 | 26.74 | 27.29 | 36417 |
2010-07-09 | 27.04 | 27.40 | 26.92 | 27.40 | 62736 |
2010-07-12 | 27.41 | 27.41 | 27.31 | 27.39 | 31177 |
2010-07-13 | 27.41 | 27.86 | 27.37 | 27.78 | 50612 |
2010-07-14 | 27.59 | 27.87 | 27.55 | 27.87 | 26653 |
2010-07-15 | 28.59 | 29.08 | 28.55 | 29.07 | 76587 |
2010-07-16 | 29.04 | 29.07 | 27.79 | 27.91 | 42271 |
2010-07-19 | 28.00 | 28.19 | 27.69 | 28.03 | 19104 |
2010-07-20 | 28.03 | 28.60 | 27.98 | 28.60 | 27569 |
2010-07-21 | 28.50 | 28.51 | 27.98 | 27.99 | 15227 |
2010-07-22 | 28.43 | 28.63 | 28.19 | 28.41 | 11827 |
2010-07-23 | 28.44 | 28.55 | 27.96 | 28.53 | 18816 |
2010-07-26 | 28.23 | 28.80 | 28.19 | 28.80 | 22783 |
2010-07-27 | 28.98 | 29.00 | 28.47 | 28.71 | 30750 |
2010-07-28 | 28.62 | 28.97 | 28.42 | 28.48 | 19205 |
2010-07-29 | 28.83 | 28.96 | 28.21 | 28.35 | 19600 |
2010-07-30 | 27.99 | 29.86 | 27.89 | 29.86 | 80091 |
2010-08-02 | 30.01 | 30.01 | 28.96 | 29.61 | 39230 |
2010-08-03 | 29.37 | 29.86 | 29.28 | 29.49 | 31777 |
2010-08-04 | 29.74 | 29.86 | 29.25 | 29.86 | 26135 |
2010-08-05 | 29.38 | 30.21 | 29.38 | 29.78 | 23307 |
2010-08-06 | 29.61 | 30.13 | 29.60 | 29.84 | 17051 |
2010-08-09 | 29.96 | 30.01 | 29.52 | 30.01 | 25359 |
2010-08-10 | 29.64 | 29.64 | 29.17 | 29.22 | 31636 |
2010-08-11 | 29.17 | 29.17 | 28.57 | 28.62 | 25903 |
2010-08-12 | 28.39 | 28.66 | 28.05 | 28.54 | 29002 |
2010-08-13 | 28.39 | 28.80 | 27.73 | 28.24 | 53285 |
2010-08-16 | 28.19 | 28.38 | 27.89 | 28.19 | 17234 |
2010-08-17 | 28.54 | 28.54 | 28.07 | 28.19 | 42275 |
2010-08-18 | 28.06 | 28.34 | 27.97 | 28.16 | 40633 |
2010-08-19 | 28.00 | 28.17 | 27.72 | 27.77 | 28509 |
2010-08-20 | 27.74 | 28.08 | 27.61 | 28.00 | 25041 |
2010-08-23 | 28.23 | 28.49 | 27.85 | 27.85 | 22855 |
2010-08-24 | 27.66 | 28.49 | 27.66 | 28.15 | 31750 |
2010-08-25 | 27.90 | 28.10 | 27.65 | 28.02 | 27369 |
2010-08-26 | 28.00 | 28.09 | 27.61 | 27.78 | 26256 |
2010-08-27 | 27.75 | 27.88 | 27.60 | 27.82 | 39980 |
2010-08-30 | 27.69 | 27.86 | 27.62 | 27.70 | 31914 |
2010-08-31 | 27.41 | 28.14 | 27.27 | 27.71 | 49618 |
2010-09-01 | 27.53 | 28.31 | 27.53 | 27.92 | 68640 |
2010-09-02 | 27.78 | 28.31 | 27.78 | 27.96 | 35683 |
2010-09-03 | 28.31 | 28.31 | 27.76 | 28.03 | 56261 |
2010-09-07 | 28.21 | 28.66 | 27.56 | 27.59 | 130472 |
2010-09-08 | 27.87 | 27.90 | 27.61 | 27.63 | 50605 |
2010-09-09 | 27.90 | 27.90 | 27.51 | 27.60 | 45442 |
2010-09-10 | 27.47 | 28.16 | 27.41 | 27.97 | 71975 |
2010-09-13 | 28.14 | 28.37 | 27.79 | 28.07 | 42581 |
2010-09-14 | 27.90 | 28.26 | 27.76 | 27.94 | 40226 |
2010-09-15 | 27.84 | 27.84 | 27.46 | 27.54 | 49672 |
2010-09-16 | 27.61 | 27.90 | 27.51 | 27.68 | 27764 |
2010-09-17 | 28.18 | 28.18 | 27.70 | 27.82 | 43773 |
2010-09-20 | 28.29 | 28.45 | 28.08 | 28.30 | 58576 |
2010-09-21 | 28.34 | 28.65 | 28.34 | 28.49 | 50866 |
2010-09-22 | 28.49 | 29.12 | 28.49 | 28.90 | 96046 |
2010-09-23 | 29.25 | 29.25 | 28.85 | 28.85 | 88440 |
2010-09-24 | 29.34 | 29.52 | 28.81 | 28.83 | 108056 |
2010-09-27 | 28.95 | 28.95 | 28.52 | 28.54 | 149882 |
2010-09-28 | 28.16 | 28.37 | 27.91 | 28.00 | 88629 |
2010-09-29 | 28.06 | 28.06 | 27.85 | 27.86 | 60944 |
2010-09-30 | 27.86 | 28.42 | 27.60 | 28.34 | 76330 |
2010-10-01 | 28.49 | 28.64 | 28.22 | 28.40 | 51924 |
2010-10-04 | 28.57 | 28.64 | 28.27 | 28.31 | 57475 |
2010-10-05 | 28.64 | 28.81 | 28.32 | 28.65 | 84015 |
2010-10-06 | 28.73 | 29.22 | 28.58 | 29.07 | 68915 |
2010-10-07 | 29.01 | 29.34 | 28.95 | 29.28 | 47549 |
2010-10-08 | 29.37 | 29.46 | 29.11 | 29.41 | 44262 |
2010-10-11 | 29.37 | 29.44 | 29.07 | 29.34 | 50916 |
2010-10-12 | 29.42 | 29.51 | 28.95 | 29.16 | 69589 |
2010-10-13 | 29.08 | 29.52 | 28.98 | 29.37 | 52241 |
2010-10-14 | 29.23 | 30.35 | 29.07 | 29.29 | 102541 |
2010-10-15 | 29.58 | 29.85 | 29.37 | 29.58 | 65215 |
2010-10-18 | 29.76 | 29.76 | 29.16 | 29.32 | 59384 |
2010-10-19 | 29.42 | 29.85 | 29.38 | 29.81 | 98755 |
2010-10-20 | 29.86 | 30.64 | 29.86 | 30.51 | 98253 |
2010-10-21 | 30.35 | 30.73 | 30.19 | 30.36 | 83408 |
2010-10-22 | 30.50 | 30.50 | 29.81 | 29.98 | 80401 |
2010-10-25 | 30.35 | 30.46 | 30.01 | 30.15 | 120525 |
2010-10-26 | 30.15 | 30.15 | 29.91 | 30.00 | 69591 |
2010-10-27 | 29.97 | 30.24 | 29.81 | 30.20 | 44389 |
2010-10-28 | 30.45 | 30.45 | 30.14 | 30.29 | 61850 |
2010-10-29 | 30.35 | 30.54 | 30.35 | 30.47 | 44149 |
2010-11-01 | 30.52 | 31.20 | 30.45 | 31.19 | 105405 |
2010-11-02 | 31.65 | 31.65 | 30.77 | 31.09 | 64233 |
2010-11-03 | 31.54 | 31.54 | 30.54 | 30.74 | 85100 |
2010-11-04 | 33.26 | 33.26 | 30.50 | 30.95 | 99555 |
2010-11-05 | 30.92 | 31.31 | 30.76 | 31.20 | 61387 |
2010-11-08 | 31.33 | 31.34 | 31.05 | 31.29 | 72550 |
2010-11-09 | 31.49 | 31.65 | 30.74 | 30.78 | 54588 |
2010-11-10 | 30.89 | 30.89 | 30.50 | 30.73 | 38814 |
2010-11-11 | 30.56 | 30.57 | 30.15 | 30.46 | 50012 |
2010-11-12 | 30.36 | 30.59 | 30.16 | 30.35 | 50234 |
2010-11-15 | 30.82 | 30.82 | 30.25 | 30.29 | 97146 |
2010-11-16 | 30.19 | 30.33 | 29.52 | 29.75 | 89763 |
2010-11-17 | 29.75 | 29.75 | 29.07 | 29.47 | 105454 |
2010-11-18 | 29.65 | 29.76 | 29.17 | 29.49 | 104572 |
2010-11-19 | 29.47 | 29.56 | 29.21 | 29.32 | 44172 |
2010-11-22 | 29.42 | 29.42 | 29.22 | 29.36 | 80065 |
2010-11-23 | 29.26 | 29.37 | 29.12 | 29.16 | 76857 |
2010-11-24 | 29.35 | 29.36 | 29.05 | 29.09 | 62094 |
2010-11-26 | 29.07 | 29.08 | 28.94 | 29.01 | 19667 |
2010-11-29 | 28.98 | 29.08 | 28.88 | 29.00 | 43805 |
2010-11-30 | 28.81 | 29.02 | 28.77 | 28.98 | 61303 |
2010-12-01 | 29.12 | 29.16 | 28.93 | 29.03 | 61643 |
2010-12-02 | 29.06 | 29.30 | 28.98 | 29.29 | 71391 |
2010-12-03 | 29.29 | 29.29 | 28.99 | 29.12 | 42833 |
2010-12-06 | 29.12 | 29.13 | 28.99 | 29.07 | 52520 |
2010-12-07 | 29.20 | 29.29 | 28.98 | 29.12 | 86530 |
2010-12-08 | 29.16 | 29.23 | 29.00 | 29.11 | 60109 |
2010-12-09 | 29.11 | 29.29 | 29.08 | 29.29 | 64580 |
2010-12-10 | 29.30 | 29.50 | 29.28 | 29.46 | 72661 |
2010-12-13 | 29.58 | 29.73 | 29.41 | 29.73 | 179059 |
2010-12-14 | 29.73 | 29.82 | 29.68 | 29.76 | 91526 |
2010-12-15 | 29.71 | 29.83 | 29.68 | 29.71 | 78201 |
2010-12-16 | 29.74 | 29.79 | 29.71 | 29.78 | 65868 |
2010-12-17 | 30.00 | 30.00 | 29.66 | 29.66 | 95274 |
2010-12-20 | 29.71 | 29.83 | 29.58 | 29.66 | 66341 |
2010-12-21 | 29.70 | 29.87 | 29.66 | 29.82 | 86274 |
2010-12-22 | 29.82 | 30.07 | 29.77 | 30.07 | 73063 |
2010-12-23 | 30.22 | 30.55 | 30.18 | 30.41 | 92753 |
2010-12-27 | 30.45 | 31.49 | 30.37 | 31.22 | 79190 |
2010-12-28 | 31.57 | 31.75 | 30.67 | 30.88 | 79427 |
2010-12-29 | 30.51 | 30.51 | 30.10 | 30.32 | 72648 |
2010-12-30 | 30.14 | 30.58 | 30.14 | 30.54 | 41002 |
2010-12-31 | 30.50 | 30.68 | 30.33 | 30.63 | 41571 |
2011-01-03 | 30.80 | 30.80 | 30.09 | 30.33 | 129107 |
2011-01-04 | 30.30 | 30.35 | 29.96 | 30.05 | 50775 |
2011-01-05 | 30.08 | 30.08 | 29.57 | 29.68 | 73656 |
2011-01-06 | 29.74 | 29.77 | 29.35 | 29.60 | 93205 |
2011-01-07 | 29.62 | 29.62 | 29.12 | 29.22 | 91307 |
2011-01-10 | 29.14 | 29.37 | 29.14 | 29.30 | 55721 |
2011-01-11 | 29.19 | 29.40 | 29.19 | 29.33 | 89051 |
2011-01-12 | 29.37 | 29.73 | 29.22 | 29.40 | 121457 |
2011-01-13 | 29.56 | 29.99 | 29.56 | 29.96 | 45133 |
2011-01-14 | 30.08 | 30.81 | 29.80 | 30.25 | 95471 |
2011-01-18 | 30.41 | 30.67 | 30.41 | 30.51 | 58100 |
2011-01-19 | 30.38 | 30.74 | 30.22 | 30.26 | 48811 |
2011-01-20 | 30.11 | 30.49 | 30.11 | 30.25 | 50888 |
2011-01-21 | 30.36 | 30.94 | 30.36 | 30.54 | 33941 |
2011-01-24 | 30.81 | 30.95 | 30.50 | 30.82 | 32080 |
2011-01-25 | 31.11 | 31.16 | 30.69 | 31.00 | 39716 |
2011-01-26 | 31.16 | 31.33 | 30.74 | 31.32 | 40319 |
2011-01-27 | 31.24 | 31.33 | 30.94 | 31.16 | 16332 |
2011-01-28 | 31.33 | 31.33 | 30.39 | 30.68 | 62164 |
2011-01-31 | 30.69 | 31.57 | 30.69 | 31.57 | 82276 |
2011-02-01 | 31.57 | 31.57 | 31.33 | 31.42 | 48652 |
2011-02-02 | 31.33 | 31.56 | 31.05 | 31.34 | 28825 |
2011-02-03 | 31.32 | 31.32 | 31.08 | 31.17 | 23717 |
2011-02-04 | 31.18 | 31.44 | 30.88 | 31.01 | 31555 |
2011-02-07 | 30.94 | 31.51 | 30.94 | 31.29 | 28400 |
2011-02-08 | 31.42 | 31.71 | 31.16 | 31.59 | 26461 |
2011-02-09 | 31.60 | 31.71 | 31.21 | 31.43 | 25550 |
2011-02-10 | 31.35 | 31.70 | 31.33 | 31.50 | 31951 |
2011-02-11 | 31.60 | 31.83 | 31.57 | 31.72 | 41736 |
2011-02-14 | 31.60 | 31.96 | 30.95 | 31.40 | 70601 |
2011-02-15 | 31.39 | 31.77 | 31.18 | 31.42 | 45406 |
2011-02-16 | 31.57 | 32.26 | 31.43 | 32.22 | 53542 |
2011-02-17 | 32.31 | 32.35 | 31.86 | 32.08 | 57238 |
2011-02-18 | 31.98 | 32.40 | 31.91 | 32.31 | 33405 |
2011-02-22 | 32.01 | 32.40 | 31.72 | 32.09 | 78453 |
2011-02-23 | 31.96 | 32.33 | 31.72 | 32.07 | 53516 |
2011-02-24 | 31.82 | 32.18 | 31.47 | 32.11 | 52611 |
2011-02-25 | 32.16 | 33.02 | 32.13 | 32.93 | 71553 |
2011-02-28 | 32.99 | 33.37 | 32.55 | 33.21 | 86225 |
2011-03-01 | 33.21 | 33.78 | 33.21 | 33.28 | 38334 |
2011-03-02 | 33.24 | 33.30 | 32.86 | 33.11 | 31165 |
2011-03-03 | 33.22 | 33.61 | 33.09 | 33.11 | 49630 |
2011-03-04 | 33.07 | 33.33 | 32.99 | 33.17 | 32469 |
2011-03-07 | 33.37 | 33.37 | 32.81 | 33.00 | 36272 |
2011-03-08 | 32.92 | 33.58 | 32.92 | 33.45 | 55475 |
2011-03-09 | 33.39 | 33.79 | 33.21 | 33.40 | 41744 |
2011-03-10 | 33.19 | 33.41 | 32.89 | 33.00 | 44379 |
2011-03-11 | 33.09 | 33.41 | 32.65 | 33.11 | 37029 |
2011-03-14 | 33.00 | 33.66 | 33.00 | 33.44 | 39028 |
2011-03-15 | 32.89 | 33.96 | 32.89 | 33.79 | 53208 |
2011-03-16 | 34.08 | 34.26 | 33.05 | 33.07 | 60877 |
2011-03-17 | 33.11 | 33.85 | 33.11 | 33.47 | 51399 |
2011-03-18 | 33.77 | 34.66 | 33.69 | 34.09 | 90157 |
2011-03-21 | 34.80 | 34.99 | 34.40 | 34.80 | 39026 |
2011-03-22 | 34.94 | 34.94 | 34.51 | 34.60 | 27778 |
2011-03-23 | 34.67 | 35.53 | 34.56 | 35.53 | 39878 |
2011-03-24 | 35.54 | 37.04 | 35.33 | 36.66 | 141756 |
2011-03-25 | 36.60 | 37.20 | 35.98 | 35.99 | 138271 |
2011-03-28 | 35.77 | 36.62 | 35.77 | 36.18 | 133797 |
2011-03-29 | 35.55 | 35.89 | 34.88 | 35.47 | 94603 |
2011-03-30 | 35.52 | 35.64 | 35.26 | 35.55 | 65586 |
2011-03-31 | 35.35 | 35.61 | 34.57 | 34.95 | 72917 |
2011-04-01 | 35.36 | 35.73 | 35.10 | 35.55 | 55692 |
2011-04-04 | 35.52 | 35.72 | 35.49 | 35.55 | 31137 |
2011-04-05 | 35.46 | 35.67 | 35.15 | 35.29 | 65859 |
2011-04-06 | 35.46 | 35.54 | 35.19 | 35.36 | 29995 |
2011-04-07 | 35.29 | 35.41 | 35.14 | 35.32 | 27669 |
2011-04-08 | 35.16 | 35.23 | 34.75 | 34.81 | 29182 |
2011-04-11 | 34.87 | 34.91 | 34.42 | 34.52 | 27927 |
2011-04-12 | 34.44 | 34.82 | 34.07 | 34.23 | 57748 |
2011-04-13 | 34.44 | 34.44 | 34.02 | 34.34 | 34871 |
2011-04-14 | 34.22 | 34.47 | 34.10 | 34.40 | 24148 |
2011-04-15 | 34.66 | 35.12 | 34.46 | 35.12 | 42296 |
2011-04-18 | 35.24 | 35.24 | 34.23 | 35.06 | 40753 |
2011-04-19 | 35.03 | 35.03 | 34.52 | 34.62 | 20426 |
2011-04-20 | 34.84 | 35.51 | 34.52 | 35.47 | 79430 |
2011-04-21 | 35.36 | 35.36 | 34.69 | 34.71 | 51854 |
2011-04-25 | 34.90 | 34.90 | 34.26 | 34.41 | 41003 |
2011-04-26 | 34.49 | 34.90 | 34.49 | 34.64 | 60289 |
2011-04-27 | 34.83 | 35.10 | 34.65 | 34.97 | 45133 |
2011-04-28 | 34.72 | 34.98 | 34.54 | 34.77 | 37421 |
2011-04-29 | 34.63 | 35.19 | 34.62 | 35.12 | 33075 |
2011-05-02 | 35.13 | 35.39 | 34.77 | 34.77 | 22303 |
2011-05-03 | 34.75 | 35.18 | 34.53 | 34.74 | 23804 |
2011-05-04 | 34.68 | 35.07 | 34.67 | 34.69 | 31922 |
2011-05-05 | 34.71 | 35.10 | 34.71 | 34.71 | 36733 |
2011-05-06 | 34.81 | 35.10 | 34.81 | 35.02 | 23944 |
2011-05-09 | 34.85 | 35.08 | 34.76 | 35.08 | 25820 |
2011-05-10 | 34.80 | 35.42 | 34.80 | 35.29 | 31836 |
2011-05-11 | 35.55 | 35.59 | 35.10 | 35.15 | 32766 |
2011-05-12 | 35.23 | 35.57 | 35.00 | 35.15 | 51533 |
2011-05-13 | 35.23 | 35.50 | 34.75 | 35.07 | 39212 |
2011-05-16 | 35.06 | 35.20 | 34.87 | 35.00 | 39540 |
2011-05-17 | 35.01 | 35.17 | 34.57 | 34.69 | 39347 |
2011-05-18 | 34.69 | 35.27 | 34.69 | 35.22 | 37536 |
2011-05-19 | 35.51 | 35.73 | 35.26 | 35.59 | 32312 |
2011-05-20 | 35.63 | 35.90 | 35.25 | 35.72 | 23854 |
2011-05-23 | 35.05 | 35.73 | 35.05 | 35.60 | 37604 |
2011-05-24 | 35.58 | 35.62 | 35.32 | 35.48 | 28284 |
2011-05-25 | 35.53 | 35.89 | 35.46 | 35.64 | 23362 |
2011-05-26 | 36.18 | 36.45 | 35.51 | 36.26 | 51796 |
2011-05-27 | 36.22 | 37.19 | 36.22 | 36.95 | 37896 |
2011-05-31 | 37.03 | 37.79 | 36.80 | 37.53 | 165287 |
2011-06-01 | 37.28 | 37.55 | 36.95 | 37.32 | 46977 |
2011-06-02 | 37.32 | 37.38 | 37.05 | 37.31 | 62009 |
2011-06-03 | 37.02 | 37.02 | 35.74 | 36.18 | 67018 |
2011-06-06 | 36.09 | 36.22 | 35.99 | 36.15 | 34962 |
2011-06-07 | 36.22 | 36.76 | 36.22 | 36.71 | 39336 |
2011-06-08 | 36.46 | 36.77 | 36.34 | 36.58 | 23278 |
2011-06-09 | 36.52 | 36.90 | 36.33 | 36.60 | 23400 |
2011-06-10 | 36.30 | 36.57 | 35.35 | 35.46 | 70839 |
2011-06-13 | 35.46 | 36.13 | 35.43 | 35.77 | 34358 |
2011-06-14 | 36.37 | 36.55 | 36.04 | 36.20 | 44552 |
2011-06-15 | 35.85 | 36.25 | 35.73 | 35.82 | 34287 |
2011-06-16 | 35.75 | 36.22 | 35.73 | 35.81 | 33537 |
2011-06-17 | 36.06 | 36.32 | 35.84 | 36.13 | 38346 |
2011-06-20 | 36.38 | 38.18 | 36.38 | 37.89 | 118841 |
2011-06-21 | 38.38 | 38.90 | 37.99 | 38.31 | 81467 |
2011-06-22 | 38.41 | 39.01 | 37.43 | 37.98 | 73573 |
2011-06-23 | 37.84 | 38.43 | 37.30 | 38.10 | 80697 |
2011-06-24 | 38.44 | 39.00 | 38.26 | 38.80 | 49142 |
2011-06-27 | 39.01 | 40.94 | 38.91 | 39.69 | 131890 |
2011-06-28 | 39.92 | 39.92 | 38.23 | 38.83 | 68641 |
2011-06-29 | 39.50 | 40.02 | 38.31 | 39.06 | 76477 |
2011-06-30 | 39.62 | 40.38 | 38.84 | 39.65 | 86416 |
2011-07-01 | 39.44 | 40.29 | 39.00 | 39.53 | 78020 |
2011-07-05 | 39.16 | 39.53 | 38.84 | 38.95 | 65734 |
2011-07-06 | 38.96 | 39.33 | 38.72 | 39.29 | 45200 |
2011-07-07 | 39.06 | 39.75 | 39.06 | 39.27 | 44203 |
2011-07-08 | 39.13 | 39.64 | 39.06 | 39.34 | 39509 |
2011-07-11 | 38.72 | 39.34 | 38.56 | 38.83 | 35499 |
2011-07-12 | 38.60 | 39.31 | 38.52 | 38.97 | 61681 |
2011-07-13 | 39.04 | 39.16 | 38.67 | 38.89 | 34702 |
2011-07-14 | 38.92 | 39.89 | 38.69 | 39.09 | 114754 |
2011-07-15 | 39.89 | 40.14 | 38.91 | 39.65 | 100318 |
2011-07-18 | 39.84 | 39.84 | 38.93 | 39.43 | 106384 |
2011-07-19 | 39.81 | 39.84 | 39.15 | 39.58 | 55729 |
2011-07-20 | 39.65 | 40.60 | 39.37 | 40.46 | 170410 |
2011-07-21 | 40.56 | 41.82 | 40.36 | 41.06 | 143630 |
2011-07-22 | 41.06 | 41.51 | 39.63 | 40.55 | 77168 |
2011-07-25 | 40.25 | 41.30 | 39.28 | 39.42 | 245375 |
2011-07-26 | 39.53 | 39.65 | 38.97 | 39.17 | 39853 |
2011-07-27 | 38.91 | 39.60 | 37.76 | 37.99 | 76239 |
2011-07-28 | 37.99 | 38.80 | 37.69 | 37.77 | 42469 |
2011-07-29 | 37.68 | 37.84 | 35.78 | 37.53 | 117485 |
2011-08-01 | 38.39 | 38.74 | 37.69 | 37.73 | 56341 |
2011-08-02 | 37.68 | 38.03 | 36.98 | 37.06 | 68533 |
2011-08-03 | 37.01 | 37.84 | 36.80 | 37.59 | 53959 |
2011-08-04 | 37.49 | 38.53 | 35.24 | 35.40 | 170096 |
2011-08-05 | 35.69 | 35.78 | 33.78 | 35.05 | 151079 |
2011-08-08 | 34.26 | 35.17 | 32.24 | 32.32 | 211774 |
2011-08-09 | 32.80 | 36.22 | 32.07 | 35.84 | 177793 |
2011-08-10 | 35.15 | 36.21 | 34.04 | 35.67 | 66301 |
2011-08-11 | 35.50 | 38.18 | 35.30 | 37.02 | 110789 |
2011-08-12 | 37.47 | 38.09 | 36.85 | 38.02 | 87749 |
2011-08-15 | 38.12 | 38.43 | 37.63 | 38.09 | 48560 |
2011-08-16 | 38.09 | 38.38 | 37.12 | 37.12 | 71691 |
2011-08-17 | 37.22 | 39.15 | 37.22 | 38.53 | 56507 |
2011-08-18 | 38.01 | 38.67 | 36.85 | 37.84 | 63063 |
2011-08-19 | 37.50 | 38.24 | 36.85 | 36.98 | 52815 |
2011-08-22 | 37.76 | 38.58 | 37.11 | 37.32 | 57487 |
2011-08-23 | 37.64 | 38.24 | 37.32 | 38.11 | 30285 |
2011-08-24 | 38.28 | 39.07 | 37.81 | 38.81 | 30574 |
2011-08-25 | 39.11 | 39.11 | 37.83 | 38.50 | 38053 |
2011-08-26 | 38.38 | 39.73 | 37.64 | 39.14 | 71701 |
2011-08-29 | 39.52 | 40.60 | 39.50 | 40.00 | 60467 |
2011-08-30 | 39.57 | 40.18 | 39.16 | 40.03 | 66197 |
2011-08-31 | 40.14 | 40.96 | 39.71 | 40.06 | 90631 |
2011-09-01 | 39.79 | 40.18 | 38.74 | 38.75 | 35321 |
2011-09-02 | 38.09 | 39.04 | 37.74 | 38.05 | 81520 |
2011-09-06 | 36.97 | 38.04 | 36.97 | 38.04 | 91774 |
2011-09-07 | 38.39 | 38.77 | 37.76 | 38.37 | 49982 |
2011-09-08 | 38.48 | 38.53 | 37.80 | 38.20 | 41727 |
2011-09-09 | 38.05 | 38.05 | 36.85 | 37.29 | 54643 |
2011-09-12 | 37.09 | 38.39 | 37.09 | 37.54 | 65085 |
2011-09-13 | 37.64 | 38.18 | 37.21 | 37.57 | 66903 |
2011-09-14 | 37.74 | 38.42 | 37.38 | 37.98 | 24301 |
2011-09-15 | 38.21 | 38.49 | 37.67 | 37.94 | 53117 |
2011-09-16 | 38.41 | 38.42 | 37.56 | 38.05 | 35239 |
2011-09-19 | 37.33 | 38.42 | 36.98 | 37.94 | 43402 |
2011-09-20 | 37.93 | 38.41 | 37.60 | 38.05 | 50333 |
2011-09-21 | 37.91 | 38.74 | 37.82 | 37.94 | 46625 |
2011-09-22 | 37.54 | 37.70 | 37.00 | 37.63 | 61300 |
2011-09-23 | 37.40 | 38.10 | 36.57 | 38.05 | 87556 |
2011-09-26 | 38.02 | 38.02 | 37.21 | 37.46 | 24689 |
2011-09-27 | 37.94 | 38.57 | 37.25 | 37.60 | 55491 |
2011-09-28 | 37.14 | 37.40 | 36.40 | 36.51 | 39400 |
2011-09-29 | 37.10 | 37.15 | 35.73 | 36.40 | 72737 |
2011-09-30 | 36.14 | 36.29 | 35.66 | 35.66 | 75570 |
2011-10-03 | 35.67 | 36.40 | 34.70 | 34.81 | 80694 |
2011-10-04 | 34.55 | 34.67 | 33.78 | 34.55 | 77645 |
2011-10-05 | 34.55 | 35.97 | 34.37 | 35.93 | 77437 |
2011-10-06 | 36.10 | 36.55 | 35.53 | 36.19 | 33767 |
2011-10-07 | 36.14 | 36.51 | 35.64 | 35.64 | 25157 |
2011-10-10 | 35.74 | 37.05 | 35.69 | 36.72 | 30731 |
2011-10-11 | 37.36 | 37.46 | 36.23 | 37.23 | 47420 |
2011-10-12 | 37.50 | 38.23 | 37.47 | 38.18 | 35504 |
2011-10-13 | 37.85 | 38.11 | 37.35 | 37.78 | 18645 |
2011-10-14 | 38.18 | 38.67 | 37.48 | 38.66 | 41507 |
2011-10-17 | 38.67 | 38.79 | 37.97 | 38.43 | 41108 |
2011-10-18 | 38.36 | 38.79 | 38.36 | 38.78 | 24825 |
2011-10-19 | 38.57 | 38.62 | 37.92 | 37.99 | 29659 |
2011-10-20 | 37.85 | 38.46 | 37.31 | 38.46 | 17443 |
2011-10-21 | 38.83 | 38.83 | 38.42 | 38.72 | 22076 |
2011-10-24 | 38.92 | 39.51 | 38.43 | 39.22 | 33230 |
2011-10-25 | 39.20 | 39.40 | 38.00 | 38.56 | 55269 |
2011-10-26 | 38.93 | 40.91 | 38.50 | 39.70 | 83463 |
2011-10-27 | 39.84 | 40.98 | 39.54 | 40.43 | 75563 |
2011-10-28 | 40.66 | 40.66 | 39.52 | 39.73 | 64030 |
2011-10-31 | 39.24 | 39.60 | 39.16 | 39.16 | 32676 |
2011-11-01 | 38.52 | 38.57 | 37.39 | 37.79 | 61668 |
2011-11-02 | 38.78 | 40.56 | 38.78 | 40.38 | 69684 |
2011-11-03 | 40.38 | 40.45 | 39.51 | 40.07 | 36722 |
2011-11-04 | 40.22 | 40.22 | 38.15 | 38.79 | 59548 |
2011-11-07 | 38.80 | 40.62 | 38.80 | 39.90 | 48903 |
2011-11-08 | 39.90 | 40.62 | 39.65 | 40.36 | 48857 |
2011-11-09 | 39.65 | 39.89 | 38.67 | 39.20 | 20823 |
2011-11-10 | 39.46 | 39.55 | 38.94 | 39.00 | 15019 |
2011-11-11 | 39.42 | 40.20 | 39.16 | 39.56 | 22876 |
2011-11-14 | 39.01 | 39.83 | 39.01 | 39.67 | 40927 |
2011-11-15 | 39.90 | 39.95 | 38.91 | 39.77 | 60442 |
2011-11-16 | 39.29 | 39.47 | 38.98 | 39.25 | 29472 |
2011-11-17 | 39.36 | 39.36 | 38.96 | 39.13 | 37802 |
2011-11-18 | 38.92 | 39.45 | 38.92 | 39.12 | 21186 |
2011-11-21 | 38.77 | 39.01 | 38.47 | 38.86 | 27780 |
2011-11-22 | 38.81 | 39.06 | 38.18 | 38.19 | 35096 |
2011-11-23 | 38.18 | 38.23 | 37.43 | 37.46 | 27040 |
2011-11-25 | 37.30 | 37.88 | 37.20 | 37.83 | 13519 |
2011-11-28 | 39.16 | 39.16 | 37.43 | 37.78 | 62749 |
2011-11-29 | 38.12 | 38.46 | 36.72 | 37.61 | 95949 |
2011-11-30 | 38.78 | 38.83 | 38.17 | 38.66 | 35230 |
2011-12-01 | 38.19 | 38.62 | 37.87 | 38.13 | 31961 |
2011-12-02 | 38.56 | 38.65 | 38.08 | 38.38 | 27810 |
2011-12-05 | 39.00 | 39.00 | 38.51 | 38.72 | 27424 |
2011-12-06 | 38.87 | 39.43 | 38.46 | 39.43 | 47111 |
2011-12-07 | 39.65 | 40.62 | 39.25 | 40.55 | 56872 |
2011-12-08 | 40.06 | 41.59 | 39.82 | 40.70 | 121983 |
2011-12-09 | 41.41 | 41.56 | 40.80 | 41.48 | 37387 |
2011-12-12 | 41.54 | 41.54 | 40.66 | 41.12 | 48247 |
2011-12-13 | 40.93 | 41.11 | 40.21 | 40.73 | 25046 |
2011-12-14 | 40.72 | 40.76 | 39.51 | 40.11 | 58167 |
2011-12-15 | 40.21 | 41.19 | 39.76 | 41.12 | 60960 |
2011-12-16 | 40.76 | 41.07 | 39.53 | 40.76 | 55496 |
2011-12-19 | 40.82 | 40.82 | 40.37 | 40.59 | 25196 |
2011-12-20 | 40.70 | 41.47 | 40.64 | 41.22 | 43971 |
2011-12-21 | 41.08 | 41.46 | 41.02 | 41.39 | 24721 |
2011-12-22 | 41.21 | 42.54 | 41.02 | 42.34 | 105646 |
2011-12-23 | 42.44 | 43.56 | 42.43 | 43.33 | 63406 |
2011-12-27 | 43.12 | 43.77 | 42.88 | 43.41 | 58617 |
2011-12-28 | 42.59 | 43.05 | 42.21 | 42.40 | 37218 |
2011-12-29 | 42.23 | 42.44 | 40.17 | 40.53 | 75203 |
2011-12-30 | 40.58 | 40.85 | 40.08 | 40.08 | 25293 |
2012-01-03 | 40.45 | 41.13 | 40.41 | 40.77 | 55645 |
2012-01-04 | 40.73 | 41.47 | 40.48 | 41.47 | 50083 |
2012-01-05 | 41.08 | 41.78 | 40.55 | 41.29 | 72520 |
2012-01-06 | 41.43 | 41.54 | 41.17 | 41.19 | 34358 |
2012-01-09 | 41.17 | 41.47 | 40.66 | 40.77 | 34900 |
2012-01-10 | 41.33 | 41.51 | 40.93 | 41.14 | 26997 |
2012-01-11 | 41.24 | 41.80 | 40.84 | 41.64 | 34835 |
2012-01-12 | 42.05 | 42.76 | 41.52 | 42.76 | 49511 |
2012-01-13 | 42.88 | 42.98 | 42.43 | 42.93 | 50758 |
2012-01-17 | 43.01 | 43.08 | 40.63 | 41.26 | 63978 |
2012-01-18 | 40.88 | 41.42 | 40.84 | 41.29 | 31984 |
2012-01-19 | 41.27 | 42.01 | 41.01 | 41.48 | 28957 |
2012-01-20 | 41.58 | 41.62 | 41.32 | 41.35 | 18108 |
2012-01-23 | 41.45 | 41.72 | 41.00 | 41.21 | 33997 |
2012-01-24 | 41.35 | 41.49 | 40.84 | 41.34 | 26782 |
2012-01-25 | 41.01 | 41.57 | 41.01 | 41.39 | 18422 |
2012-01-26 | 41.33 | 42.10 | 41.26 | 42.10 | 40921 |
2012-01-27 | 42.11 | 42.39 | 41.52 | 41.94 | 23840 |
2012-01-30 | 41.94 | 41.94 | 41.27 | 41.39 | 29164 |
2012-01-31 | 41.46 | 41.61 | 41.02 | 41.56 | 35811 |
2012-02-01 | 41.56 | 42.33 | 41.36 | 42.30 | 71056 |
2012-02-02 | 42.34 | 42.83 | 42.34 | 42.79 | 34603 |
2012-02-03 | 42.83 | 44.53 | 42.58 | 43.49 | 85461 |
2012-02-06 | 43.49 | 43.79 | 42.49 | 42.84 | 42547 |
2012-02-07 | 42.86 | 42.86 | 41.62 | 42.48 | 49798 |
2012-02-08 | 42.76 | 43.47 | 42.53 | 43.32 | 35555 |
2012-02-09 | 43.66 | 43.66 | 43.00 | 43.22 | 32215 |
2012-02-10 | 43.27 | 43.46 | 42.59 | 43.44 | 38213 |
2012-02-13 | 44.13 | 44.70 | 43.60 | 43.95 | 43135 |
2012-02-14 | 43.61 | 44.84 | 43.57 | 44.56 | 53159 |
2012-02-15 | 44.60 | 45.50 | 44.35 | 44.42 | 48414 |
2012-02-16 | 44.69 | 44.72 | 44.05 | 44.50 | 30574 |
2012-02-17 | 44.41 | 44.61 | 43.68 | 44.12 | 27006 |
2012-02-21 | 44.64 | 48.36 | 44.15 | 46.99 | 166084 |
2012-02-22 | 46.01 | 46.63 | 45.17 | 45.55 | 67593 |
2012-02-23 | 45.71 | 46.26 | 44.65 | 45.34 | 82547 |
2012-02-24 | 45.58 | 46.35 | 45.34 | 46.03 | 55023 |
2012-02-27 | 45.90 | 46.45 | 45.08 | 46.15 | 49997 |
2012-02-28 | 45.92 | 46.18 | 45.52 | 45.55 | 48725 |
2012-02-29 | 45.72 | 46.07 | 44.91 | 45.38 | 55910 |
2012-03-01 | 45.53 | 45.53 | 44.25 | 44.35 | 71083 |
2012-03-02 | 44.35 | 44.67 | 44.06 | 44.35 | 34990 |
2012-03-05 | 44.35 | 44.97 | 44.05 | 44.84 | 57563 |
2012-03-06 | 44.69 | 44.97 | 43.87 | 44.04 | 87754 |
2012-03-07 | 44.24 | 44.31 | 43.75 | 44.04 | 58802 |
2012-03-08 | 44.54 | 46.46 | 44.40 | 46.18 | 52838 |
2012-03-09 | 46.21 | 46.37 | 45.06 | 45.67 | 39848 |
2012-03-12 | 45.55 | 45.94 | 45.07 | 45.38 | 38348 |
2012-03-13 | 45.34 | 45.99 | 45.15 | 45.81 | 43027 |
2012-03-14 | 46.00 | 46.00 | 45.18 | 45.29 | 35795 |
2012-03-15 | 45.74 | 45.84 | 45.23 | 45.42 | 35935 |
2012-03-16 | 45.40 | 45.51 | 45.05 | 45.12 | 59752 |
2012-03-19 | 45.25 | 45.50 | 45.08 | 45.27 | 65006 |
2012-03-20 | 45.03 | 45.42 | 44.94 | 44.96 | 40557 |
2012-03-21 | 45.32 | 45.44 | 44.88 | 45.33 | 42731 |
2012-03-22 | 45.03 | 45.47 | 45.03 | 45.40 | 30668 |
2012-03-23 | 45.33 | 47.97 | 45.33 | 47.97 | 75238 |
2012-03-26 | 47.69 | 48.29 | 46.50 | 47.96 | 74958 |
2012-03-27 | 48.66 | 48.66 | 46.02 | 46.11 | 82216 |
2012-03-28 | 45.47 | 45.89 | 45.10 | 45.63 | 44035 |
2012-03-29 | 45.63 | 45.72 | 45.08 | 45.41 | 35114 |
2012-03-30 | 45.72 | 45.72 | 45.14 | 45.54 | 33548 |
2012-04-02 | 45.72 | 46.37 | 45.43 | 46.04 | 44259 |
2012-04-03 | 45.86 | 46.37 | 45.61 | 45.94 | 36526 |
2012-04-04 | 45.78 | 46.02 | 45.03 | 45.47 | 37598 |
2012-04-05 | 45.25 | 46.02 | 45.25 | 46.02 | 39134 |
2012-04-09 | 45.41 | 45.58 | 45.13 | 45.40 | 22794 |
2012-04-10 | 45.43 | 45.43 | 44.23 | 44.29 | 45569 |
2012-04-11 | 44.51 | 44.75 | 44.33 | 44.55 | 40229 |
2012-04-12 | 44.57 | 45.73 | 44.56 | 45.30 | 36686 |
2012-04-13 | 45.50 | 46.00 | 45.00 | 45.71 | 38587 |
2012-04-16 | 46.01 | 46.96 | 45.72 | 46.79 | 46394 |
2012-04-17 | 47.27 | 47.37 | 45.81 | 46.35 | 48158 |
2012-04-18 | 46.13 | 46.56 | 45.85 | 45.93 | 20819 |
2012-04-19 | 46.08 | 46.70 | 45.97 | 46.18 | 26249 |
2012-04-20 | 46.19 | 46.41 | 46.08 | 46.35 | 17697 |
2012-04-23 | 46.01 | 46.45 | 45.52 | 45.98 | 35803 |
2012-04-24 | 46.17 | 46.17 | 45.53 | 45.76 | 39196 |
2012-04-25 | 45.95 | 45.96 | 45.52 | 45.86 | 34554 |
2012-04-26 | 45.89 | 46.32 | 45.63 | 46.17 | 23457 |
2012-04-27 | 46.40 | 46.44 | 45.69 | 46.28 | 41701 |
2012-04-30 | 46.02 | 46.31 | 45.82 | 46.12 | 32824 |
2012-05-01 | 46.29 | 46.29 | 45.52 | 45.56 | 35638 |
2012-05-02 | 45.52 | 45.96 | 45.50 | 45.56 | 31014 |
2012-05-03 | 45.59 | 46.82 | 45.59 | 46.54 | 48652 |
2012-05-04 | 46.46 | 46.89 | 45.85 | 46.01 | 32193 |
2012-05-07 | 45.44 | 46.07 | 45.05 | 45.60 | 39629 |
2012-05-08 | 45.33 | 45.61 | 44.11 | 44.49 | 77601 |
2012-05-09 | 44.17 | 44.47 | 43.87 | 44.05 | 112156 |
2012-05-10 | 44.03 | 44.37 | 43.66 | 43.92 | 36736 |
2012-05-11 | 43.67 | 44.46 | 43.67 | 44.12 | 21645 |
2012-05-14 | 43.60 | 43.60 | 42.19 | 42.36 | 105327 |
2012-05-15 | 41.40 | 43.49 | 38.83 | 43.35 | 315925 |
2012-05-16 | 43.35 | 43.65 | 43.12 | 43.20 | 28070 |
2012-05-17 | 43.07 | 43.07 | 42.22 | 42.22 | 29971 |
2012-05-18 | 42.27 | 42.53 | 41.16 | 41.47 | 45108 |
2012-05-21 | 41.25 | 41.58 | 40.79 | 41.47 | 212641 |
2012-05-22 | 41.49 | 42.68 | 41.49 | 42.60 | 84393 |
2012-05-23 | 42.32 | 42.86 | 42.18 | 42.63 | 66089 |
2012-05-24 | 42.21 | 43.37 | 42.21 | 43.33 | 70849 |
2012-05-25 | 43.56 | 44.03 | 43.45 | 43.81 | 48305 |
2012-05-29 | 43.93 | 44.79 | 43.55 | 44.54 | 66241 |
2012-05-30 | 44.25 | 44.70 | 43.97 | 44.36 | 54617 |
2012-05-31 | 44.26 | 45.28 | 43.85 | 44.61 | 87225 |
2012-06-01 | 44.02 | 44.12 | 43.56 | 43.86 | 23738 |
2012-06-04 | 43.87 | 44.03 | 42.40 | 42.59 | 38360 |
2012-06-05 | 42.48 | 43.14 | 42.38 | 42.95 | 43051 |
2012-06-06 | 43.37 | 43.51 | 43.17 | 43.39 | 17959 |
2012-06-07 | 43.84 | 44.21 | 43.33 | 43.58 | 40238 |
2012-06-08 | 43.74 | 43.95 | 43.27 | 43.70 | 23800 |
2012-06-11 | 44.16 | 44.36 | 43.38 | 44.10 | 48164 |
2012-06-12 | 44.31 | 44.51 | 43.58 | 44.24 | 45776 |
2012-06-13 | 44.00 | 44.94 | 43.76 | 44.65 | 53621 |
2012-06-14 | 44.89 | 45.03 | 44.54 | 44.98 | 37157 |
2012-06-15 | 44.99 | 45.03 | 44.29 | 44.73 | 57433 |
2012-06-18 | 44.27 | 44.64 | 44.03 | 44.58 | 62547 |
2012-06-19 | 44.66 | 44.78 | 44.40 | 44.64 | 32804 |
2012-06-20 | 44.64 | 44.73 | 44.10 | 44.33 | 17803 |
2012-06-21 | 44.23 | 44.49 | 43.30 | 44.07 | 41759 |
2012-06-22 | 44.07 | 45.71 | 43.62 | 45.27 | 51497 |
2012-06-25 | 45.05 | 45.49 | 44.98 | 45.11 | 33176 |
2012-06-26 | 45.20 | 45.58 | 45.04 | 45.14 | 32880 |
2012-06-27 | 45.61 | 45.63 | 44.44 | 44.63 | 33189 |
2012-06-28 | 44.03 | 44.60 | 43.86 | 44.20 | 24798 |
2012-06-29 | 45.73 | 45.73 | 44.74 | 45.06 | 34793 |
2012-07-02 | 45.32 | 45.77 | 45.03 | 45.62 | 23212 |
2012-07-03 | 45.37 | 45.62 | 45.12 | 45.40 | 21669 |
2012-07-05 | 45.27 | 45.49 | 44.83 | 45.03 | 35761 |
2012-07-06 | 44.90 | 45.49 | 44.84 | 45.23 | 52212 |
2012-07-09 | 45.57 | 45.57 | 44.86 | 45.03 | 19453 |
2012-07-10 | 45.64 | 45.64 | 44.86 | 45.02 | 28346 |
2012-07-11 | 45.40 | 45.55 | 44.84 | 45.28 | 42393 |
2012-07-12 | 45.66 | 45.66 | 44.81 | 44.98 | 26559 |
2012-07-13 | 45.33 | 45.74 | 44.76 | 45.28 | 29971 |
2012-07-16 | 45.51 | 45.97 | 44.79 | 45.94 | 74485 |
2012-07-17 | 46.29 | 46.44 | 45.14 | 45.91 | 45585 |
2012-07-18 | 46.07 | 46.32 | 45.06 | 45.50 | 32508 |
2012-07-19 | 45.33 | 45.78 | 45.05 | 45.30 | 26833 |
2012-07-20 | 45.60 | 45.79 | 45.03 | 45.03 | 28176 |
2012-07-23 | 44.85 | 45.52 | 44.69 | 45.11 | 35705 |
2012-07-24 | 45.42 | 45.42 | 44.22 | 45.02 | 39315 |
2012-07-25 | 45.07 | 45.54 | 44.75 | 44.75 | 19266 |
2012-07-26 | 45.15 | 45.51 | 44.84 | 45.16 | 19553 |
2012-07-27 | 45.42 | 45.44 | 44.59 | 44.94 | 42194 |
2012-07-30 | 45.12 | 45.82 | 44.79 | 45.03 | 25934 |
2012-07-31 | 45.20 | 45.77 | 45.03 | 45.21 | 36817 |
2012-08-01 | 45.36 | 46.28 | 45.06 | 45.84 | 28532 |
2012-08-02 | 45.89 | 46.22 | 45.45 | 46.01 | 51970 |
2012-08-03 | 46.49 | 46.49 | 45.58 | 46.02 | 40389 |
2012-08-06 | 46.16 | 46.50 | 45.80 | 46.42 | 36863 |
2012-08-07 | 46.31 | 46.31 | 42.52 | 45.23 | 193771 |
2012-08-08 | 45.03 | 46.01 | 44.79 | 45.32 | 29896 |
2012-08-09 | 45.25 | 46.00 | 45.25 | 45.71 | 24210 |
2012-08-10 | 45.49 | 45.58 | 44.87 | 45.19 | 16268 |
2012-08-13 | 44.98 | 45.45 | 44.98 | 45.18 | 29647 |
2012-08-14 | 45.62 | 45.62 | 45.08 | 45.25 | 37861 |
2012-08-15 | 45.16 | 45.49 | 45.03 | 45.09 | 53750 |
2012-08-16 | 45.03 | 45.29 | 45.03 | 45.03 | 37781 |
2012-08-17 | 45.03 | 45.47 | 45.03 | 45.42 | 27991 |
2012-08-20 | 45.28 | 45.95 | 45.15 | 45.68 | 32888 |
2012-08-21 | 45.67 | 46.47 | 45.64 | 45.83 | 37230 |
2012-08-22 | 45.72 | 46.30 | 45.39 | 46.13 | 27552 |
2012-08-23 | 46.31 | 46.35 | 45.65 | 45.94 | 22308 |
2012-08-24 | 46.06 | 46.49 | 45.87 | 46.00 | 15695 |
2012-08-27 | 46.28 | 46.40 | 45.29 | 45.44 | 26914 |
2012-08-28 | 45.50 | 46.01 | 45.24 | 45.29 | 24892 |
2012-08-29 | 45.26 | 45.51 | 45.18 | 45.22 | 22005 |
2012-08-30 | 45.18 | 45.80 | 45.03 | 45.08 | 26757 |
2012-08-31 | 45.09 | 45.35 | 44.81 | 45.06 | 72834 |
2012-09-04 | 44.95 | 45.05 | 44.05 | 44.38 | 60021 |
2012-09-05 | 44.54 | 44.70 | 43.96 | 43.96 | 51666 |
2012-09-06 | 44.32 | 44.32 | 43.96 | 44.09 | 31454 |
2012-09-07 | 44.14 | 44.14 | 43.56 | 43.71 | 31456 |
2012-09-10 | 43.42 | 43.42 | 42.39 | 42.75 | 98680 |
2012-09-11 | 42.96 | 43.14 | 42.34 | 42.62 | 96161 |
2012-09-12 | 42.47 | 43.53 | 42.47 | 43.40 | 122161 |
2012-09-13 | 43.27 | 44.59 | 43.27 | 44.51 | 99824 |
2012-09-14 | 44.56 | 48.45 | 44.56 | 47.33 | 177240 |
2012-09-17 | 47.73 | 48.34 | 46.91 | 48.07 | 119050 |
2012-09-18 | 48.07 | 50.00 | 47.76 | 49.41 | 175639 |
2012-09-19 | 49.07 | 51.79 | 48.95 | 51.20 | 137800 |
2012-09-20 | 50.91 | 52.48 | 50.42 | 51.88 | 124451 |
2012-09-21 | 52.13 | 52.72 | 51.08 | 52.15 | 79013 |
2012-09-24 | 51.94 | 51.94 | 50.92 | 51.90 | 59288 |
2012-09-25 | 51.85 | 52.37 | 51.48 | 52.21 | 57969 |
2012-09-26 | 52.00 | 52.04 | 48.46 | 49.60 | 70559 |
2012-09-27 | 49.44 | 50.36 | 48.85 | 49.99 | 90919 |
2012-09-28 | 49.19 | 49.54 | 46.85 | 47.97 | 230206 |
2012-10-01 | 47.50 | 48.95 | 44.97 | 47.16 | 1682503 |
2012-10-02 | 45.03 | 47.72 | 45.03 | 47.04 | 1828846 |
2012-10-03 | 47.07 | 49.93 | 46.99 | 49.05 | 2603212 |
2012-10-04 | 49.00 | 49.75 | 48.26 | 49.19 | 1613109 |
2012-10-05 | 49.24 | 50.90 | 49.02 | 50.22 | 708870 |
2012-10-08 | 49.70 | 49.98 | 48.97 | 49.65 | 685315 |
2012-10-09 | 48.92 | 49.63 | 48.47 | 49.27 | 613118 |
2012-10-10 | 48.57 | 49.11 | 48.07 | 49.06 | 865652 |
2012-10-11 | 48.12 | 49.23 | 48.12 | 48.88 | 576290 |
2012-10-12 | 48.58 | 50.34 | 48.57 | 50.22 | 3936594 |
2012-10-15 | 49.98 | 50.89 | 49.66 | 50.39 | 538131 |
2012-10-16 | 50.22 | 50.95 | 50.13 | 50.67 | 641365 |
2012-10-17 | 50.17 | 50.48 | 50.03 | 50.37 | 594918 |
2012-10-18 | 49.91 | 50.84 | 49.78 | 50.81 | 682452 |
2012-10-19 | 50.60 | 53.10 | 50.19 | 52.41 | 1552120 |
2012-10-22 | 52.09 | 52.23 | 51.23 | 51.82 | 420718 |
2012-10-23 | 51.23 | 51.39 | 50.10 | 50.51 | 539245 |
2012-10-24 | 50.17 | 50.61 | 49.14 | 49.89 | 436746 |
2012-10-25 | 49.89 | 49.89 | 49.15 | 49.34 | 438845 |
2012-10-26 | 49.15 | 49.44 | 48.70 | 49.18 | 381569 |
2012-10-31 | 47.58 | 53.55 | 46.40 | 53.55 | 2467426 |
2012-11-01 | 52.38 | 52.50 | 50.03 | 50.48 | 735417 |
2012-11-02 | 49.70 | 50.65 | 48.94 | 49.97 | 410785 |
2012-11-05 | 49.44 | 49.83 | 48.63 | 48.92 | 246703 |
2012-11-06 | 48.68 | 49.05 | 48.32 | 48.74 | 311938 |
2012-11-07 | 47.48 | 49.44 | 47.48 | 47.60 | 242286 |
2012-11-08 | 47.59 | 48.03 | 47.03 | 47.10 | 514387 |
2012-11-09 | 46.99 | 47.41 | 46.99 | 47.26 | 430685 |
2012-11-12 | 47.16 | 48.35 | 45.86 | 46.35 | 306415 |
2012-11-13 | 46.17 | 46.97 | 46.10 | 46.31 | 337169 |
2012-11-14 | 46.21 | 46.70 | 45.93 | 46.08 | 378888 |
2012-11-15 | 45.48 | 46.26 | 45.14 | 46.03 | 448377 |
2012-11-16 | 45.83 | 46.26 | 45.55 | 46.16 | 247790 |
2012-11-19 | 46.26 | 46.91 | 46.14 | 46.84 | 274376 |
2012-11-20 | 47.01 | 47.39 | 46.70 | 47.39 | 286512 |
2012-11-21 | 47.19 | 47.46 | 46.99 | 47.07 | 196025 |
2012-11-23 | 47.00 | 47.12 | 46.94 | 47.08 | 95268 |
2012-11-26 | 46.82 | 47.18 | 46.63 | 46.95 | 188101 |
2012-11-27 | 46.82 | 47.03 | 46.45 | 46.85 | 320010 |
2012-11-28 | 46.77 | 46.96 | 46.52 | 46.87 | 268172 |
2012-11-29 | 46.81 | 47.37 | 46.72 | 47.13 | 349382 |
2012-11-30 | 47.14 | 47.89 | 47.14 | 47.50 | 305267 |
2012-12-03 | 47.49 | 47.56 | 46.66 | 46.80 | 278025 |
2012-12-04 | 46.66 | 47.31 | 46.50 | 46.71 | 263267 |
2012-12-05 | 46.88 | 47.43 | 46.45 | 47.43 | 318653 |
2012-12-06 | 47.34 | 47.72 | 47.18 | 47.34 | 176629 |
2012-12-07 | 47.34 | 47.42 | 46.93 | 47.26 | 182249 |
2012-12-10 | 47.13 | 47.21 | 46.90 | 46.99 | 193831 |
2012-12-11 | 46.94 | 47.43 | 46.94 | 47.43 | 245715 |
2012-12-12 | 47.33 | 47.88 | 47.33 | 47.87 | 192874 |
2012-12-13 | 47.70 | 48.29 | 47.70 | 47.91 | 240804 |
2012-12-14 | 47.47 | 47.91 | 47.34 | 47.50 | 303764 |
2012-12-17 | 47.40 | 48.18 | 47.37 | 48.10 | 182491 |
2012-12-18 | 48.22 | 48.63 | 48.12 | 48.57 | 255702 |
2012-12-19 | 47.98 | 48.56 | 47.98 | 48.29 | 358024 |
2012-12-20 | 48.41 | 49.12 | 48.25 | 49.12 | 341894 |
2012-12-21 | 48.78 | 50.62 | 48.71 | 50.42 | 1283430 |
2012-12-24 | 50.42 | 50.91 | 50.33 | 50.87 | 155457 |
2012-12-26 | 50.74 | 51.50 | 50.68 | 51.24 | 287188 |
2012-12-27 | 50.85 | 51.11 | 50.24 | 50.97 | 407186 |
2012-12-28 | 50.85 | 50.96 | 50.55 | 50.76 | 191543 |
2012-12-31 | 50.61 | 51.10 | 50.53 | 51.05 | 196446 |
2013-01-02 | 51.40 | 52.38 | 51.15 | 51.51 | 277593 |
2013-01-03 | 51.40 | 51.40 | 50.75 | 50.84 | 181966 |
2013-01-04 | 50.71 | 50.83 | 50.52 | 50.80 | 134449 |
2013-01-07 | 50.55 | 50.94 | 50.55 | 50.92 | 147301 |
2013-01-08 | 51.05 | 51.53 | 50.82 | 50.92 | 138253 |
2013-01-09 | 50.91 | 50.92 | 50.79 | 50.91 | 83925 |
2013-01-10 | 50.91 | 50.92 | 50.57 | 50.90 | 161575 |
2013-01-11 | 50.72 | 51.01 | 50.69 | 50.92 | 202966 |
2013-01-14 | 51.09 | 51.95 | 50.61 | 51.63 | 246791 |
2013-01-15 | 51.69 | 52.35 | 51.36 | 52.35 | 165961 |
2013-01-16 | 52.38 | 52.68 | 51.95 | 52.22 | 182730 |
2013-01-17 | 52.13 | 52.37 | 52.07 | 52.37 | 146277 |
2013-01-18 | 52.28 | 52.64 | 52.09 | 52.64 | 85735 |
2013-01-22 | 52.38 | 52.99 | 52.38 | 52.99 | 134295 |
2013-01-23 | 52.83 | 53.35 | 52.59 | 53.20 | 204123 |
2013-01-24 | 53.20 | 53.54 | 52.99 | 53.53 | 272664 |
2013-01-25 | 53.45 | 53.89 | 53.36 | 53.86 | 296888 |
2013-01-28 | 53.84 | 54.23 | 53.61 | 54.19 | 165840 |
2013-01-29 | 53.97 | 54.82 | 53.96 | 54.82 | 239154 |
2013-01-30 | 54.73 | 55.34 | 54.52 | 54.84 | 308252 |
2013-01-31 | 54.59 | 55.23 | 54.42 | 54.95 | 320531 |
2013-02-01 | 54.96 | 55.39 | 54.93 | 55.21 | 171609 |
2013-02-04 | 54.87 | 55.31 | 54.87 | 55.30 | 153119 |
2013-02-05 | 55.59 | 55.59 | 55.02 | 55.23 | 141478 |
2013-02-06 | 55.02 | 55.92 | 55.02 | 55.81 | 186303 |
2013-02-07 | 55.62 | 56.30 | 55.56 | 56.26 | 236091 |
2013-02-08 | 56.45 | 57.09 | 56.45 | 56.78 | 208118 |
2013-02-11 | 56.69 | 57.02 | 56.60 | 56.84 | 87506 |
2013-02-12 | 56.83 | 56.98 | 56.39 | 56.98 | 183401 |
2013-02-13 | 56.93 | 57.42 | 56.32 | 56.84 | 120193 |
2013-02-14 | 56.55 | 57.15 | 56.55 | 57.07 | 89730 |
2013-02-15 | 57.20 | 57.33 | 57.00 | 57.23 | 107721 |
2013-02-19 | 57.29 | 57.29 | 56.90 | 57.19 | 249922 |
2013-02-20 | 57.00 | 57.24 | 56.91 | 57.07 | 140135 |
2013-02-21 | 56.93 | 57.03 | 56.31 | 56.58 | 222924 |
2013-02-22 | 56.59 | 57.15 | 56.53 | 57.13 | 132723 |
2013-02-25 | 57.06 | 57.14 | 56.75 | 56.98 | 199010 |
2013-02-26 | 56.65 | 59.03 | 56.65 | 58.94 | 205788 |
2013-02-27 | 58.72 | 59.27 | 58.01 | 58.26 | 172529 |
2013-02-28 | 58.26 | 58.59 | 57.97 | 58.34 | 321641 |
2013-03-01 | 58.04 | 58.66 | 58.04 | 58.40 | 468690 |
2013-03-04 | 58.54 | 58.72 | 58.16 | 58.62 | 536476 |
2013-03-05 | 58.72 | 59.84 | 58.64 | 59.84 | 358470 |
2013-03-06 | 59.86 | 59.90 | 59.19 | 59.72 | 175900 |
2013-03-07 | 59.70 | 59.95 | 59.29 | 59.88 | 129528 |
2013-03-08 | 60.63 | 62.04 | 60.63 | 61.87 | 438294 |
2013-03-11 | 61.68 | 62.11 | 61.10 | 62.10 | 258960 |
2013-03-12 | 61.82 | 62.33 | 61.07 | 62.06 | 234077 |
2013-03-13 | 61.87 | 63.05 | 61.75 | 62.95 | 157957 |
2013-03-14 | 62.89 | 63.32 | 62.18 | 62.62 | 410027 |
2013-03-15 | 63.33 | 67.41 | 63.29 | 67.01 | 2473595 |
2013-03-18 | 66.29 | 67.54 | 66.01 | 66.66 | 683959 |
2013-03-19 | 66.58 | 67.05 | 65.60 | 66.39 | 324962 |
2013-03-20 | 66.23 | 66.86 | 65.84 | 66.31 | 171299 |
2013-03-21 | 66.22 | 66.54 | 65.61 | 65.64 | 181046 |
2013-03-22 | 65.84 | 66.60 | 65.71 | 66.59 | 240564 |
2013-03-25 | 66.85 | 67.18 | 66.17 | 66.29 | 214056 |
2013-03-26 | 65.87 | 66.99 | 64.80 | 66.77 | 271182 |
2013-03-27 | 66.26 | 66.58 | 65.59 | 65.98 | 145822 |
2013-03-28 | 65.70 | 66.21 | 65.70 | 65.98 | 487457 |
2013-04-01 | 65.80 | 66.27 | 65.13 | 65.83 | 328300 |
2013-04-02 | 65.86 | 66.07 | 64.98 | 65.26 | 256985 |
2013-04-03 | 65.19 | 65.44 | 64.69 | 65.33 | 274206 |
2013-04-04 | 65.12 | 66.28 | 65.04 | 66.26 | 176351 |
2013-04-05 | 65.70 | 66.48 | 65.56 | 66.48 | 151427 |
2013-04-08 | 66.35 | 66.63 | 66.16 | 66.62 | 180889 |
2013-04-09 | 66.52 | 66.81 | 66.00 | 66.05 | 180889 |
2013-04-10 | 66.00 | 66.71 | 66.00 | 66.48 | 284122 |
2013-04-11 | 66.28 | 67.06 | 66.28 | 66.86 | 220207 |
2013-04-12 | 66.68 | 66.94 | 66.35 | 66.90 | 335844 |
2013-04-15 | 66.93 | 67.15 | 65.92 | 65.94 | 198393 |
2013-04-16 | 66.23 | 66.85 | 65.95 | 66.74 | 179178 |
2013-04-17 | 66.70 | 66.70 | 65.02 | 65.21 | 190506 |
2013-04-18 | 65.47 | 65.67 | 65.02 | 65.59 | 128725 |
2013-04-19 | 65.88 | 66.47 | 65.46 | 66.25 | 132762 |
2013-04-22 | 66.39 | 67.75 | 66.09 | 67.67 | 185391 |
2013-04-23 | 67.55 | 67.80 | 66.81 | 67.30 | 144428 |
2013-04-24 | 67.30 | 67.79 | 67.19 | 67.74 | 147255 |
2013-04-25 | 67.68 | 68.43 | 67.24 | 67.80 | 370039 |
2013-04-26 | 67.48 | 68.28 | 67.45 | 67.98 | 129284 |
2013-04-29 | 67.99 | 68.34 | 67.65 | 67.95 | 111246 |
2013-04-30 | 67.77 | 69.04 | 67.77 | 69.04 | 262566 |
2013-05-01 | 68.99 | 69.11 | 68.41 | 68.65 | 190486 |
2013-05-02 | 68.92 | 69.80 | 68.53 | 69.33 | 359845 |
2013-05-03 | 69.80 | 69.80 | 68.71 | 69.41 | 269557 |
2013-05-06 | 69.80 | 71.35 | 69.75 | 70.71 | 214384 |
2013-05-07 | 70.51 | 72.55 | 70.51 | 72.54 | 211174 |
2013-05-08 | 72.64 | 73.27 | 72.24 | 73.27 | 211267 |
2013-05-09 | 72.86 | 73.62 | 72.34 | 72.44 | 269755 |
2013-05-10 | 71.96 | 73.34 | 70.97 | 73.07 | 203422 |
2013-05-13 | 73.15 | 74.03 | 73.15 | 73.95 | 184648 |
2013-05-14 | 74.17 | 75.01 | 73.99 | 74.86 | 172233 |
2013-05-15 | 74.44 | 76.14 | 74.25 | 76.14 | 183028 |
2013-05-16 | 76.13 | 76.77 | 75.28 | 75.54 | 248765 |
2013-05-17 | 75.26 | 76.77 | 75.26 | 76.77 | 161910 |
2013-05-20 | 76.48 | 77.26 | 76.48 | 76.93 | 143556 |
2013-05-21 | 76.89 | 77.67 | 76.16 | 76.44 | 195539 |
2013-05-22 | 76.64 | 77.08 | 74.24 | 74.70 | 237189 |
2013-05-23 | 73.10 | 73.10 | 68.96 | 71.85 | 574999 |
2013-05-24 | 71.72 | 72.18 | 70.46 | 70.48 | 313352 |
2013-05-28 | 71.12 | 71.47 | 68.58 | 69.35 | 623281 |
2013-05-29 | 67.76 | 68.52 | 65.36 | 66.43 | 766758 |
2013-05-30 | 66.47 | 66.81 | 65.34 | 65.74 | 322966 |
2013-05-31 | 65.15 | 66.32 | 64.87 | 66.32 | 515479 |
2013-06-03 | 66.18 | 66.71 | 65.63 | 65.94 | 307952 |
2013-06-04 | 65.77 | 66.25 | 64.76 | 64.76 | 261784 |
2013-06-05 | 64.25 | 64.61 | 63.20 | 63.63 | 387903 |
2013-06-06 | 63.36 | 64.98 | 63.15 | 64.75 | 328059 |
2013-06-07 | 64.81 | 65.20 | 63.28 | 64.16 | 255144 |
2013-06-10 | 63.96 | 64.73 | 63.74 | 64.73 | 373544 |
2013-06-11 | 63.85 | 64.55 | 63.11 | 63.63 | 232906 |
2013-06-12 | 63.79 | 64.14 | 62.67 | 62.93 | 233529 |
2013-06-13 | 62.60 | 65.48 | 60.97 | 65.09 | 308744 |
2013-06-14 | 64.62 | 66.69 | 64.49 | 65.99 | 384778 |
2013-06-17 | 66.67 | 67.94 | 66.53 | 67.34 | 266210 |
2013-06-18 | 67.58 | 68.40 | 67.21 | 68.11 | 218688 |
2013-06-19 | 68.41 | 68.96 | 65.15 | 65.16 | 290796 |
2013-06-20 | 65.29 | 65.30 | 62.74 | 63.00 | 635485 |
2013-06-21 | 62.22 | 64.25 | 61.40 | 62.32 | 842404 |
2013-06-24 | 61.68 | 63.79 | 60.60 | 62.75 | 642544 |
2013-06-25 | 63.45 | 63.92 | 62.66 | 62.87 | 397917 |
2013-06-26 | 63.54 | 64.97 | 62.72 | 64.43 | 538396 |
2013-06-27 | 63.63 | 66.20 | 63.25 | 66.00 | 831899 |
2013-06-28 | 65.50 | 65.99 | 64.30 | 64.78 | 2970293 |
2013-07-01 | 66.12 | 66.12 | 64.73 | 65.20 | 423802 |
2013-07-02 | 65.28 | 66.35 | 65.11 | 65.89 | 360338 |
2013-07-03 | 65.76 | 65.91 | 64.56 | 65.53 | 287253 |
2013-07-05 | 65.85 | 66.07 | 63.73 | 65.18 | 358125 |
2013-07-08 | 65.17 | 65.51 | 64.80 | 64.86 | 197451 |
2013-07-09 | 65.23 | 67.03 | 65.05 | 66.83 | 218846 |
2013-07-10 | 66.83 | 67.42 | 66.30 | 67.27 | 186833 |
2013-07-11 | 67.55 | 69.48 | 67.26 | 68.99 | 282127 |
2013-07-12 | 69.03 | 69.15 | 68.24 | 68.36 | 173699 |
2013-07-15 | 67.26 | 69.69 | 67.26 | 68.86 | 268818 |
2013-07-16 | 68.64 | 68.86 | 67.57 | 68.46 | 178883 |
2013-07-17 | 68.24 | 68.46 | 67.78 | 68.32 | 281014 |
2013-07-18 | 68.21 | 68.61 | 68.21 | 68.25 | 200843 |
2013-07-19 | 68.22 | 68.45 | 67.66 | 67.71 | 152583 |
2013-07-22 | 67.52 | 68.44 | 67.07 | 68.30 | 151704 |
2013-07-23 | 68.45 | 68.51 | 67.61 | 67.70 | 120250 |
2013-07-24 | 68.01 | 68.01 | 65.49 | 66.30 | 219001 |
2013-07-25 | 66.08 | 66.40 | 65.54 | 66.39 | 175769 |
2013-07-26 | 67.79 | 70.67 | 67.79 | 69.40 | 549359 |
2013-07-29 | 69.75 | 70.01 | 68.07 | 68.40 | 191789 |
2013-07-30 | 68.30 | 69.69 | 68.30 | 69.37 | 241000 |
2013-07-31 | 69.73 | 69.84 | 68.39 | 69.14 | 240762 |
2013-08-01 | 69.49 | 69.61 | 67.81 | 67.99 | 166343 |
2013-08-02 | 68.02 | 68.56 | 67.23 | 68.20 | 135672 |
2013-08-05 | 67.76 | 68.38 | 66.77 | 67.14 | 127665 |
2013-08-06 | 66.08 | 67.46 | 65.60 | 66.05 | 344176 |
2013-08-07 | 65.75 | 65.87 | 64.72 | 65.31 | 119789 |
2013-08-08 | 65.42 | 66.03 | 65.03 | 65.75 | 101099 |
2013-08-09 | 65.96 | 67.64 | 65.61 | 67.33 | 219573 |
2013-08-12 | 67.32 | 67.32 | 65.53 | 65.66 | 133591 |
2013-08-13 | 65.56 | 66.03 | 64.14 | 64.33 | 195023 |
2013-08-14 | 64.44 | 65.45 | 63.89 | 64.42 | 192233 |
2013-08-15 | 63.73 | 64.15 | 62.66 | 63.61 | 525844 |
2013-08-16 | 63.51 | 63.98 | 63.11 | 63.60 | 308755 |
2013-08-19 | 63.32 | 63.95 | 62.72 | 63.11 | 356447 |
2013-08-20 | 63.21 | 65.13 | 63.21 | 64.98 | 232445 |
2013-08-21 | 64.33 | 65.63 | 64.00 | 64.88 | 270502 |
2013-08-22 | 64.92 | 65.33 | 64.14 | 64.66 | 214215 |
2013-08-23 | 64.52 | 66.29 | 64.25 | 66.24 | 143317 |
2013-08-26 | 66.49 | 66.55 | 65.67 | 66.10 | 163352 |
2013-08-27 | 65.37 | 65.91 | 64.62 | 65.07 | 119910 |
2013-08-28 | 65.18 | 65.81 | 64.75 | 65.64 | 174561 |
2013-08-29 | 65.32 | 66.31 | 65.07 | 65.09 | 248908 |
2013-08-30 | 65.10 | 65.17 | 64.04 | 64.35 | 158492 |
2013-09-03 | 64.81 | 64.88 | 63.44 | 64.21 | 136869 |
2013-09-04 | 64.20 | 65.20 | 63.50 | 64.89 | 111903 |
2013-09-05 | 64.67 | 65.48 | 63.66 | 64.23 | 108667 |
2013-09-06 | 64.82 | 66.01 | 64.16 | 65.57 | 114411 |
2013-09-09 | 65.59 | 66.51 | 64.60 | 64.86 | 300672 |
2013-09-10 | 64.92 | 64.95 | 62.79 | 64.32 | 445633 |
2013-09-11 | 64.91 | 65.02 | 63.85 | 65.02 | 401936 |
2013-09-12 | 65.26 | 65.26 | 63.29 | 63.51 | 513567 |
2013-09-13 | 63.28 | 63.92 | 62.94 | 62.97 | 217004 |
2013-09-16 | 64.08 | 64.24 | 63.04 | 63.58 | 186401 |
2013-09-17 | 63.58 | 63.99 | 63.02 | 63.23 | 116193 |
2013-09-18 | 63.19 | 64.96 | 61.87 | 64.84 | 328544 |
2013-09-19 | 64.71 | 65.02 | 63.92 | 64.30 | 148562 |
2013-09-20 | 64.58 | 65.20 | 63.52 | 65.20 | 713789 |
2013-09-23 | 64.88 | 65.13 | 63.70 | 64.06 | 242898 |
2013-09-24 | 64.17 | 65.00 | 63.83 | 64.59 | 333005 |
2013-09-25 | 64.82 | 65.19 | 64.47 | 64.87 | 224594 |
2013-09-26 | 64.45 | 64.91 | 63.79 | 64.00 | 290973 |
2013-09-27 | 63.78 | 64.74 | 63.14 | 64.61 | 307227 |
2013-09-30 | 63.46 | 64.32 | 63.15 | 63.34 | 171074 |
2013-10-01 | 63.26 | 64.43 | 62.93 | 64.18 | 200682 |
2013-10-02 | 63.80 | 65.26 | 63.80 | 65.00 | 223693 |
2013-10-03 | 64.93 | 65.41 | 63.96 | 64.85 | 212442 |
2013-10-04 | 64.74 | 65.19 | 64.50 | 64.61 | 165097 |
2013-10-07 | 64.12 | 65.12 | 64.12 | 64.53 | 210837 |
2013-10-08 | 64.34 | 64.48 | 63.06 | 63.12 | 161604 |
2013-10-09 | 63.14 | 63.69 | 62.48 | 62.48 | 109435 |
2013-10-10 | 62.87 | 63.72 | 62.68 | 63.63 | 152933 |
2013-10-11 | 63.64 | 64.74 | 63.64 | 64.06 | 187107 |
2013-10-14 | 63.99 | 63.99 | 63.22 | 63.80 | 233426 |
2013-10-15 | 64.03 | 64.64 | 63.78 | 64.11 | 276474 |
2013-10-16 | 64.51 | 64.79 | 63.90 | 64.43 | 113489 |
2013-10-17 | 64.36 | 65.11 | 64.16 | 64.94 | 158618 |
2013-10-18 | 65.38 | 65.68 | 64.71 | 65.30 | 149763 |
2013-10-21 | 65.46 | 65.47 | 64.51 | 64.56 | 154350 |
2013-10-22 | 64.75 | 65.69 | 64.32 | 64.67 | 158805 |
2013-10-23 | 64.61 | 65.67 | 64.47 | 65.06 | 212449 |
2013-10-24 | 64.99 | 65.33 | 64.46 | 65.04 | 211231 |
2013-10-25 | 65.45 | 66.41 | 65.10 | 66.01 | 289208 |
2013-10-28 | 66.28 | 66.28 | 64.61 | 65.63 | 304280 |
2013-10-29 | 65.70 | 66.19 | 64.99 | 66.04 | 442391 |
2013-10-30 | 65.95 | 66.14 | 65.36 | 65.59 | 276811 |
2013-10-31 | 65.36 | 65.96 | 64.55 | 65.21 | 378080 |
2013-11-01 | 65.14 | 66.01 | 64.86 | 65.76 | 420313 |
2013-11-04 | 65.74 | 65.87 | 65.19 | 65.49 | 244598 |
2013-11-05 | 66.10 | 66.26 | 61.20 | 65.10 | 2677959 |
2013-11-06 | 65.49 | 65.49 | 64.60 | 65.02 | 110239 |
2013-11-07 | 65.13 | 65.13 | 63.30 | 63.52 | 265554 |
2013-11-08 | 63.42 | 64.01 | 62.44 | 62.79 | 301244 |
2013-11-11 | 62.56 | 63.03 | 62.23 | 62.73 | 249782 |
2013-11-12 | 62.65 | 63.19 | 62.29 | 63.16 | 303962 |
2013-11-13 | 63.26 | 63.63 | 62.95 | 63.17 | 143481 |
2013-11-14 | 63.52 | 63.84 | 63.31 | 63.36 | 184689 |
2013-11-15 | 63.73 | 64.06 | 63.43 | 63.59 | 184266 |
2013-11-18 | 63.90 | 64.27 | 63.11 | 63.31 | 219115 |
2013-11-19 | 63.39 | 63.85 | 63.07 | 63.37 | 202147 |
2013-11-20 | 63.58 | 64.06 | 62.75 | 62.98 | 101546 |
2013-11-21 | 63.14 | 63.71 | 62.69 | 63.57 | 110300 |
2013-11-22 | 63.64 | 63.98 | 62.93 | 63.35 | 79288 |
2013-11-25 | 63.22 | 63.69 | 62.87 | 63.37 | 1654729 |
2013-11-26 | 62.62 | 62.95 | 61.53 | 61.54 | 530050 |
2013-11-27 | 61.79 | 62.27 | 61.51 | 62.15 | 290898 |
2013-11-29 | 62.15 | 62.24 | 61.23 | 61.45 | 121683 |
2013-12-02 | 61.28 | 61.58 | 61.09 | 61.32 | 296804 |
2013-12-03 | 60.96 | 61.39 | 60.55 | 60.87 | 175735 |
2013-12-04 | 60.76 | 61.40 | 60.29 | 60.54 | 160733 |
2013-12-05 | 60.55 | 60.77 | 60.24 | 60.52 | 169038 |
2013-12-06 | 61.05 | 61.06 | 60.37 | 60.70 | 160626 |
2013-12-09 | 60.70 | 60.70 | 60.36 | 60.70 | 163425 |
2013-12-10 | 60.70 | 60.74 | 60.46 | 60.51 | 234958 |
2013-12-11 | 60.38 | 60.48 | 58.49 | 58.68 | 382718 |
2013-12-12 | 58.50 | 59.69 | 58.50 | 59.40 | 305531 |
2013-12-13 | 59.79 | 60.28 | 59.56 | 59.68 | 155089 |
2013-12-16 | 60.10 | 60.41 | 59.77 | 60.17 | 127177 |
2013-12-17 | 60.23 | 60.69 | 59.99 | 60.45 | 174732 |
2013-12-18 | 60.51 | 61.80 | 60.17 | 61.40 | 268435 |
2013-12-19 | 61.19 | 61.33 | 59.97 | 60.02 | 145758 |
2013-12-20 | 59.21 | 60.91 | 59.21 | 60.91 | 283631 |
2013-12-23 | 60.94 | 61.67 | 60.87 | 60.98 | 205543 |
2013-12-24 | 60.99 | 61.17 | 60.28 | 60.51 | 77638 |
2013-12-26 | 60.84 | 62.12 | 60.61 | 61.82 | 304538 |
2013-12-27 | 60.81 | 61.40 | 60.01 | 60.86 | 168854 |
2013-12-30 | 60.74 | 60.76 | 60.24 | 60.33 | 162750 |
2013-12-31 | 60.31 | 60.59 | 59.60 | 60.06 | 198554 |
2014-01-02 | 59.80 | 59.88 | 58.77 | 59.54 | 196355 |
2014-01-03 | 59.72 | 60.18 | 59.33 | 59.71 | 256551 |
2014-01-06 | 60.14 | 60.57 | 59.49 | 59.64 | 230420 |
2014-01-07 | 59.72 | 60.41 | 59.72 | 59.88 | 261561 |
2014-01-08 | 60.25 | 60.40 | 59.44 | 59.90 | 306562 |
2014-01-09 | 60.00 | 60.14 | 59.56 | 59.71 | 267543 |
2014-01-10 | 60.18 | 60.67 | 59.82 | 60.31 | 389268 |
2014-01-13 | 60.35 | 60.65 | 60.01 | 60.30 | 261052 |
2014-01-14 | 60.26 | 60.94 | 60.21 | 60.44 | 249239 |
2014-01-15 | 61.66 | 61.66 | 60.65 | 60.72 | 305608 |
2014-01-16 | 61.16 | 61.16 | 60.51 | 60.60 | 251856 |
2014-01-17 | 60.80 | 60.85 | 60.25 | 60.38 | 166827 |
2014-01-21 | 60.70 | 61.27 | 60.64 | 61.06 | 297504 |
2014-01-22 | 61.19 | 61.61 | 61.08 | 61.23 | 408062 |
2014-01-23 | 60.80 | 61.12 | 60.62 | 60.80 | 458550 |
2014-01-24 | 60.60 | 60.96 | 59.65 | 59.70 | 352569 |
2014-01-27 | 60.49 | 60.58 | 58.65 | 58.85 | 596404 |
2014-01-28 | 59.07 | 60.42 | 59.07 | 60.33 | 369302 |
2014-01-29 | 59.80 | 60.14 | 59.40 | 59.77 | 251784 |
2014-01-30 | 60.01 | 60.47 | 59.02 | 59.15 | 324213 |
2014-01-31 | 58.92 | 59.03 | 57.72 | 57.84 | 944246 |
2014-02-03 | 58.11 | 58.11 | 54.07 | 56.65 | 6128878 |
2014-02-04 | 56.08 | 58.31 | 55.90 | 57.52 | 2784041 |
2014-02-05 | 57.79 | 59.06 | 57.12 | 58.01 | 1923394 |
2014-02-06 | 58.00 | 59.17 | 57.81 | 59.03 | 1772261 |
2014-02-07 | 58.74 | 59.66 | 58.65 | 58.87 | 1171924 |
2014-02-10 | 58.69 | 59.44 | 58.33 | 58.84 | 969616 |
2014-02-11 | 58.36 | 59.66 | 58.36 | 59.59 | 1719092 |
2014-02-12 | 59.43 | 60.08 | 58.77 | 59.95 | 1296144 |
2014-02-13 | 59.44 | 61.89 | 59.16 | 61.63 | 2743286 |
2014-02-14 | 61.44 | 62.49 | 60.51 | 61.17 | 1518385 |
2014-02-18 | 60.81 | 60.98 | 60.21 | 60.47 | 1116142 |
2014-02-19 | 60.13 | 61.05 | 59.92 | 60.46 | 1044139 |
2014-02-20 | 60.46 | 61.16 | 60.04 | 60.62 | 925425 |
2014-02-21 | 60.70 | 61.37 | 60.36 | 61.05 | 897621 |
2014-02-24 | 60.87 | 61.84 | 60.72 | 61.16 | 1014438 |
2014-02-25 | 60.65 | 61.84 | 60.48 | 61.50 | 965345 |
2014-02-26 | 61.36 | 62.26 | 61.36 | 61.74 | 829061 |
2014-02-27 | 61.65 | 62.21 | 61.01 | 61.73 | 976222 |
2014-02-28 | 61.69 | 62.31 | 60.70 | 62.19 | 6215676 |
2014-03-03 | 61.60 | 63.33 | 61.41 | 63.30 | 1130449 |
2014-03-04 | 63.34 | 63.59 | 62.68 | 62.87 | 954663 |
2014-03-05 | 62.66 | 63.25 | 62.27 | 63.11 | 720839 |
2014-03-06 | 63.14 | 63.28 | 62.18 | 62.50 | 621878 |
2014-03-07 | 62.45 | 62.48 | 61.30 | 61.45 | 692012 |
2014-03-10 | 61.62 | 62.59 | 60.95 | 61.21 | 922280 |
2014-03-11 | 61.09 | 62.48 | 61.09 | 61.88 | 819595 |
2014-03-12 | 61.51 | 62.40 | 61.16 | 61.95 | 664806 |
2014-03-13 | 61.95 | 62.26 | 61.18 | 61.58 | 726378 |
2014-03-14 | 61.53 | 62.01 | 61.43 | 61.86 | 557467 |
2014-03-17 | 61.89 | 62.14 | 61.17 | 61.34 | 578217 |
2014-03-18 | 61.31 | 62.03 | 61.26 | 61.64 | 616950 |
2014-03-19 | 61.48 | 61.68 | 60.67 | 60.78 | 603840 |
2014-03-20 | 60.37 | 60.80 | 60.12 | 60.76 | 763675 |
2014-03-21 | 60.73 | 61.31 | 60.14 | 60.17 | 3135662 |
2014-03-24 | 60.41 | 61.06 | 59.75 | 60.12 | 799230 |
2014-03-25 | 60.19 | 60.62 | 59.83 | 60.32 | 535954 |
2014-03-26 | 60.30 | 60.30 | 59.16 | 59.22 | 810624 |
2014-03-27 | 58.33 | 59.08 | 58.01 | 58.24 | 901786 |
2014-03-28 | 58.23 | 58.74 | 58.15 | 58.33 | 509905 |
2014-03-31 | 58.73 | 59.05 | 58.38 | 58.81 | 589173 |
2014-04-01 | 58.80 | 59.17 | 58.30 | 58.94 | 591443 |
2014-04-02 | 58.92 | 59.42 | 58.77 | 59.39 | 530866 |
2014-04-03 | 59.11 | 59.41 | 58.30 | 58.57 | 494168 |
2014-04-04 | 58.56 | 59.17 | 58.31 | 58.52 | 578037 |
2014-04-07 | 58.54 | 59.28 | 58.10 | 58.21 | 541544 |
2014-04-08 | 58.15 | 58.87 | 58.11 | 58.69 | 570591 |
2014-04-09 | 58.68 | 58.91 | 58.43 | 58.60 | 729439 |
2014-04-10 | 58.91 | 59.40 | 58.11 | 58.29 | 547311 |
2014-04-11 | 58.19 | 58.44 | 57.83 | 57.96 | 515598 |
2014-04-14 | 58.18 | 58.69 | 57.81 | 58.29 | 342823 |
2014-04-15 | 58.64 | 58.78 | 58.30 | 58.54 | 553019 |
2014-04-16 | 58.64 | 59.20 | 58.64 | 59.06 | 494433 |
2014-04-17 | 58.88 | 59.08 | 58.45 | 58.78 | 475367 |
2014-04-21 | 58.73 | 59.30 | 58.73 | 59.13 | 714815 |
2014-04-22 | 59.03 | 60.03 | 58.85 | 59.77 | 562132 |
2014-04-23 | 59.77 | 60.56 | 59.53 | 60.09 | 933283 |
2014-04-24 | 60.09 | 60.28 | 59.73 | 60.04 | 516447 |
2014-04-25 | 59.93 | 59.94 | 59.48 | 59.59 | 368806 |
2014-04-28 | 59.57 | 59.97 | 59.28 | 59.86 | 375742 |
2014-04-29 | 59.82 | 60.47 | 59.82 | 59.91 | 292815 |
2014-04-30 | 59.95 | 60.19 | 59.72 | 60.19 | 344560 |
2014-05-01 | 60.04 | 60.31 | 59.62 | 60.27 | 454454 |
2014-05-02 | 60.21 | 60.53 | 59.92 | 60.46 | 354047 |
2014-05-05 | 60.18 | 60.55 | 59.91 | 60.35 | 409609 |
2014-05-06 | 60.37 | 60.37 | 59.80 | 60.08 | 301481 |
2014-05-07 | 59.92 | 60.42 | 59.75 | 60.40 | 503272 |
2014-05-08 | 59.95 | 60.54 | 59.82 | 60.12 | 677314 |
2014-05-09 | 59.94 | 60.10 | 59.75 | 59.94 | 313142 |
2014-05-12 | 60.11 | 60.34 | 59.83 | 60.30 | 321647 |
2014-05-13 | 60.33 | 60.60 | 59.67 | 59.86 | 418706 |
2014-05-14 | 59.86 | 60.73 | 59.82 | 60.59 | 600540 |
2014-05-15 | 60.59 | 60.70 | 60.06 | 60.68 | 476358 |
2014-05-16 | 60.79 | 61.18 | 60.26 | 61.12 | 464725 |
2014-05-19 | 61.08 | 61.33 | 60.74 | 61.19 | 507176 |
2014-05-20 | 61.05 | 61.33 | 60.46 | 60.47 | 422765 |
2014-05-21 | 60.71 | 60.93 | 60.26 | 60.55 | 392711 |
2014-05-22 | 60.65 | 60.93 | 60.49 | 60.54 | 475102 |
2014-05-23 | 60.63 | 61.18 | 60.63 | 61.17 | 315433 |
2014-05-27 | 61.53 | 62.02 | 61.34 | 62.02 | 480033 |
2014-05-28 | 62.00 | 62.02 | 61.28 | 61.76 | 339409 |
2014-05-29 | 61.89 | 62.06 | 61.53 | 62.00 | 429879 |
2014-05-30 | 61.75 | 62.53 | 61.68 | 62.30 | 536886 |
2014-06-02 | 62.40 | 62.56 | 62.11 | 62.47 | 461921 |
2014-06-03 | 62.39 | 62.70 | 62.31 | 62.34 | 381518 |
2014-06-04 | 62.38 | 62.72 | 62.09 | 62.64 | 303163 |
2014-06-05 | 62.58 | 63.63 | 62.52 | 63.61 | 401952 |
2014-06-06 | 63.63 | 63.77 | 63.30 | 63.62 | 289761 |
2014-06-09 | 63.72 | 63.93 | 62.69 | 62.70 | 460050 |
2014-06-10 | 62.77 | 63.09 | 62.19 | 62.35 | 516286 |
2014-06-11 | 62.35 | 62.78 | 62.07 | 62.36 | 521449 |
2014-06-12 | 62.36 | 62.59 | 62.00 | 62.39 | 424784 |
2014-06-13 | 62.30 | 62.57 | 61.84 | 62.21 | 281746 |
2014-06-16 | 62.34 | 62.81 | 62.13 | 62.32 | 470264 |
2014-06-17 | 62.31 | 62.85 | 62.31 | 62.65 | 357667 |
2014-06-18 | 62.59 | 63.31 | 62.59 | 63.13 | 536177 |
2014-06-19 | 63.13 | 63.72 | 63.06 | 63.68 | 422976 |
2014-06-20 | 63.46 | 64.00 | 63.40 | 63.99 | 1159260 |
2014-06-23 | 64.12 | 64.47 | 63.83 | 63.95 | 762500 |
2014-06-24 | 63.76 | 64.29 | 63.76 | 63.92 | 562654 |
2014-06-25 | 63.83 | 64.09 | 63.64 | 63.99 | 547300 |
2014-06-26 | 63.11 | 63.16 | 62.54 | 62.89 | 436547 |
2014-06-27 | 62.92 | 63.63 | 62.84 | 62.96 | 2100529 |
2014-06-30 | 63.14 | 63.46 | 62.74 | 63.05 | 549691 |
2014-07-01 | 63.09 | 63.20 | 62.54 | 62.99 | 321541 |
2014-07-02 | 63.03 | 63.07 | 62.64 | 63.05 | 314915 |
2014-07-03 | 63.01 | 63.12 | 62.41 | 62.62 | 173143 |
2014-07-07 | 62.56 | 62.69 | 62.41 | 62.53 | 304238 |
2014-07-08 | 62.44 | 63.02 | 62.42 | 62.64 | 378079 |
2014-07-09 | 62.69 | 63.12 | 62.48 | 63.09 | 334430 |
2014-07-10 | 62.92 | 63.60 | 62.90 | 63.31 | 494246 |
2014-07-11 | 63.29 | 63.69 | 63.28 | 63.66 | 441446 |
2014-07-14 | 63.67 | 64.47 | 63.51 | 64.27 | 443332 |
2014-07-15 | 64.49 | 64.83 | 64.27 | 64.39 | 613452 |
2014-07-16 | 64.52 | 64.69 | 64.32 | 64.52 | 366965 |
2014-07-17 | 64.45 | 64.52 | 64.02 | 64.04 | 339239 |
2014-07-18 | 64.14 | 64.70 | 64.14 | 64.70 | 267201 |
2014-07-21 | 64.55 | 65.28 | 64.32 | 65.14 | 406014 |
2014-07-22 | 65.23 | 65.34 | 64.99 | 65.05 | 285280 |
2014-07-23 | 65.05 | 65.24 | 64.96 | 65.22 | 204692 |
2014-07-24 | 65.19 | 65.38 | 64.97 | 64.99 | 193773 |
2014-07-25 | 64.88 | 65.21 | 64.73 | 65.07 | 252749 |
2014-07-28 | 65.06 | 65.35 | 64.95 | 65.17 | 280225 |
2014-07-29 | 65.07 | 65.73 | 64.92 | 65.44 | 290585 |
2014-07-30 | 65.34 | 65.40 | 64.45 | 64.87 | 266211 |
2014-07-31 | 64.61 | 64.88 | 64.34 | 64.35 | 274642 |
2014-08-01 | 64.08 | 64.52 | 63.76 | 64.09 | 341602 |
2014-08-04 | 64.24 | 64.70 | 63.91 | 64.61 | 253660 |
2014-08-05 | 65.60 | 65.89 | 64.74 | 64.91 | 405732 |
2014-08-06 | 64.91 | 65.47 | 64.68 | 65.39 | 439730 |
2014-08-07 | 65.41 | 66.03 | 65.16 | 65.48 | 296726 |
2014-08-08 | 65.49 | 65.94 | 65.32 | 65.94 | 344343 |
2014-08-11 | 66.08 | 66.84 | 65.91 | 66.47 | 324244 |
2014-08-12 | 66.58 | 66.86 | 66.32 | 66.43 | 219411 |
2014-08-13 | 66.78 | 67.33 | 66.76 | 67.10 | 324764 |
2014-08-14 | 67.10 | 67.13 | 66.66 | 66.96 | 289160 |
2014-08-15 | 66.87 | 67.03 | 66.59 | 66.86 | 400206 |
2014-08-18 | 67.19 | 67.50 | 66.97 | 67.25 | 445730 |
2014-08-19 | 67.45 | 67.47 | 66.74 | 67.11 | 357005 |
2014-08-20 | 66.92 | 67.41 | 66.84 | 67.18 | 348997 |
2014-08-21 | 67.40 | 67.67 | 67.33 | 67.59 | 265496 |
2014-08-22 | 67.46 | 67.54 | 66.87 | 67.36 | 213097 |
2014-08-25 | 67.47 | 67.55 | 66.71 | 66.95 | 211831 |
2014-08-26 | 67.11 | 67.32 | 66.83 | 66.94 | 183487 |
2014-08-27 | 66.85 | 67.05 | 66.54 | 66.88 | 185193 |
2014-08-28 | 66.86 | 66.93 | 66.63 | 66.93 | 163409 |
2014-08-29 | 66.83 | 67.17 | 66.74 | 66.85 | 280948 |
2014-09-02 | 66.84 | 67.04 | 66.67 | 66.92 | 251032 |
2014-09-03 | 67.05 | 67.16 | 66.76 | 66.89 | 284723 |
2014-09-04 | 66.89 | 67.08 | 66.57 | 66.81 | 280694 |
2014-09-05 | 66.85 | 68.19 | 66.85 | 68.18 | 352008 |
2014-09-08 | 68.09 | 68.57 | 68.01 | 68.55 | 383919 |
2014-09-09 | 68.55 | 68.56 | 68.04 | 68.21 | 369782 |
2014-09-10 | 68.00 | 68.01 | 67.33 | 67.48 | 423376 |
2014-09-11 | 67.16 | 67.75 | 67.10 | 67.71 | 325289 |
2014-09-12 | 67.45 | 67.60 | 65.55 | 65.90 | 453778 |
2014-09-15 | 65.93 | 66.19 | 65.48 | 65.61 | 286945 |
2014-09-16 | 65.47 | 66.27 | 65.47 | 66.08 | 338403 |
2014-09-17 | 66.26 | 66.72 | 66.07 | 66.15 | 320298 |
2014-09-18 | 66.15 | 66.24 | 65.48 | 65.57 | 363728 |
2014-09-19 | 65.82 | 66.57 | 65.82 | 66.56 | 1699748 |
2014-09-22 | 66.43 | 66.70 | 65.65 | 65.74 | 294906 |
2014-09-23 | 65.08 | 65.23 | 64.39 | 64.42 | 665556 |
2014-09-24 | 64.18 | 64.57 | 63.63 | 63.71 | 995059 |
2014-09-25 | 63.03 | 63.26 | 62.17 | 62.74 | 3419371 |
2014-09-26 | 62.09 | 63.22 | 62.00 | 63.08 | 635406 |
2014-09-29 | 62.85 | 63.22 | 62.45 | 63.14 | 450463 |
2014-09-30 | 63.08 | 63.34 | 62.35 | 62.43 | 568735 |
2014-10-01 | 62.42 | 62.95 | 62.26 | 62.73 | 482718 |
2014-10-02 | 62.59 | 63.05 | 62.28 | 62.44 | 330362 |
2014-10-03 | 62.55 | 62.87 | 62.28 | 62.68 | 210199 |
2014-10-06 | 62.66 | 63.13 | 62.51 | 62.88 | 604774 |
2014-10-07 | 62.73 | 63.26 | 62.54 | 62.58 | 339690 |
2014-10-08 | 62.55 | 64.24 | 62.52 | 64.22 | 550588 |
2014-10-09 | 64.22 | 64.63 | 63.59 | 63.59 | 541637 |
2014-10-10 | 63.56 | 64.30 | 63.10 | 63.11 | 626817 |
2014-10-13 | 63.08 | 63.42 | 62.64 | 62.66 | 865740 |
2014-10-14 | 62.95 | 63.63 | 62.73 | 63.04 | 895738 |
2014-10-15 | 63.52 | 63.75 | 62.63 | 63.20 | 724926 |
2014-10-16 | 62.87 | 63.13 | 62.19 | 62.82 | 642872 |
2014-10-17 | 63.24 | 63.60 | 62.50 | 63.41 | 608175 |
2014-10-20 | 63.41 | 63.98 | 63.20 | 63.98 | 458449 |
2014-10-21 | 64.03 | 64.10 | 63.64 | 63.88 | 553291 |
2014-10-22 | 63.88 | 64.43 | 63.88 | 63.98 | 371643 |
2014-10-23 | 64.37 | 64.59 | 63.75 | 64.07 | 504733 |
2014-10-24 | 64.12 | 64.23 | 63.77 | 63.99 | 376900 |
2014-10-27 | 64.05 | 64.26 | 63.81 | 64.18 | 366586 |
2014-10-28 | 64.24 | 64.56 | 64.02 | 64.56 | 336402 |
2014-10-29 | 64.34 | 64.72 | 63.96 | 64.34 | 537054 |
2014-10-30 | 64.34 | 65.54 | 64.16 | 65.52 | 420568 |
2014-10-31 | 65.72 | 66.30 | 65.52 | 66.30 | 662595 |
2014-11-03 | 66.19 | 67.12 | 66.14 | 66.95 | 720381 |
2014-11-04 | 66.93 | 66.98 | 66.06 | 66.76 | 438011 |
2014-11-05 | 67.03 | 67.03 | 66.24 | 66.67 | 276177 |
2014-11-06 | 66.64 | 66.79 | 65.48 | 65.65 | 541375 |
2014-11-07 | 65.65 | 65.87 | 65.20 | 65.67 | 637781 |
2014-11-10 | 65.63 | 66.14 | 65.50 | 65.76 | 369735 |
2014-11-11 | 65.82 | 65.92 | 65.13 | 65.59 | 386223 |
2014-11-12 | 65.49 | 65.58 | 64.88 | 65.00 | 356783 |
2014-11-13 | 65.29 | 65.77 | 65.21 | 65.52 | 69644 |
2014-11-14 | 65.29 | 65.42 | 64.49 | 64.66 | 406429 |
2014-11-17 | 64.61 | 64.94 | 64.39 | 64.66 | 475532 |
2014-11-18 | 64.66 | 65.32 | 64.66 | 65.13 | 369471 |
2014-11-19 | 65.13 | 65.20 | 64.63 | 64.73 | 280457 |
2014-11-20 | 64.61 | 64.76 | 64.31 | 64.53 | 234084 |
2014-11-21 | 65.09 | 65.28 | 64.57 | 64.93 | 410204 |
2014-11-24 | 65.10 | 65.47 | 64.99 | 65.12 | 344707 |
2014-11-25 | 65.06 | 65.73 | 64.88 | 65.49 | 457625 |
2014-11-26 | 65.46 | 66.41 | 65.43 | 66.37 | 351877 |
2014-11-28 | 66.35 | 67.12 | 66.28 | 66.71 | 219659 |
2014-12-01 | 66.73 | 67.18 | 66.36 | 67.01 | 479475 |
2014-12-02 | 67.01 | 67.28 | 66.61 | 67.04 | 608717 |
2014-12-03 | 66.80 | 67.65 | 66.77 | 67.20 | 499051 |
2014-12-04 | 67.09 | 68.06 | 66.84 | 68.04 | 493220 |
2014-12-05 | 67.70 | 68.22 | 67.39 | 68.00 | 439799 |
2014-12-08 | 68.00 | 68.93 | 67.88 | 68.15 | 422828 |
2014-12-09 | 67.88 | 68.39 | 67.76 | 68.33 | 342513 |
2014-12-10 | 68.33 | 68.40 | 67.33 | 67.56 | 329047 |
2014-12-11 | 67.89 | 68.05 | 67.56 | 67.96 | 386558 |
2014-12-12 | 67.64 | 68.66 | 67.55 | 68.23 | 493724 |
2014-12-15 | 68.30 | 68.83 | 67.78 | 68.05 | 684544 |
2014-12-16 | 68.04 | 68.89 | 67.75 | 68.07 | 661000 |
2014-12-17 | 68.07 | 69.27 | 67.55 | 69.18 | 604749 |
2014-12-18 | 69.51 | 70.44 | 69.30 | 70.42 | 498326 |
2014-12-19 | 70.33 | 70.48 | 69.62 | 70.02 | 1065039 |
2014-12-22 | 70.22 | 71.33 | 70.20 | 71.31 | 388120 |
2014-12-23 | 71.29 | 71.29 | 70.54 | 71.02 | 412257 |
2014-12-24 | 70.98 | 71.35 | 70.91 | 70.95 | 165248 |
2014-12-26 | 70.99 | 71.17 | 70.71 | 71.01 | 238462 |
2014-12-29 | 70.29 | 70.95 | 70.01 | 70.29 | 373870 |
2014-12-30 | 70.14 | 70.48 | 69.86 | 70.14 | 258764 |
2014-12-31 | 70.11 | 70.46 | 68.49 | 68.63 | 285193 |
2015-01-02 | 68.78 | 69.33 | 68.73 | 69.27 | 279515 |
2015-01-05 | 69.08 | 69.65 | 68.68 | 69.26 | 398746 |
2015-01-06 | 68.98 | 69.77 | 68.88 | 69.48 | 410304 |
2015-01-07 | 69.84 | 70.14 | 69.37 | 70.12 | 353443 |
2015-01-08 | 70.39 | 70.49 | 69.79 | 70.02 | 300973 |
2015-01-09 | 69.82 | 70.21 | 69.51 | 69.79 | 239909 |
2015-01-12 | 69.99 | 70.41 | 69.78 | 70.38 | 298272 |
2015-01-13 | 70.39 | 70.39 | 69.15 | 69.73 | 368992 |
2015-01-14 | 69.44 | 70.34 | 69.13 | 70.24 | 293418 |
2015-01-15 | 70.66 | 70.95 | 70.13 | 70.46 | 469595 |
2015-01-16 | 70.26 | 70.65 | 69.96 | 70.47 | 512114 |
2015-01-20 | 70.51 | 71.21 | 69.90 | 70.39 | 552135 |
2015-01-21 | 70.48 | 70.86 | 70.11 | 70.14 | 425609 |
2015-01-22 | 70.69 | 71.52 | 70.44 | 71.47 | 348746 |
2015-01-23 | 71.54 | 71.61 | 70.89 | 71.24 | 221558 |
2015-01-26 | 71.22 | 72.03 | 70.68 | 72.03 | 346824 |
2015-01-27 | 71.78 | 72.07 | 71.47 | 71.71 | 216089 |
2015-01-28 | 72.07 | 72.33 | 71.19 | 71.44 | 329061 |
2015-01-29 | 71.67 | 72.04 | 70.85 | 71.60 | 360233 |
2015-01-30 | 71.51 | 71.52 | 70.20 | 70.30 | 386254 |
2015-02-02 | 70.55 | 70.62 | 68.78 | 69.42 | 710681 |
2015-02-03 | 69.20 | 69.97 | 69.20 | 69.83 | 663412 |
2015-02-04 | 69.81 | 69.97 | 69.30 | 69.59 | 411830 |
2015-02-05 | 69.80 | 70.75 | 69.67 | 70.61 | 434930 |
2015-02-06 | 70.46 | 70.72 | 67.91 | 68.26 | 571036 |
2015-02-09 | 67.96 | 68.93 | 67.58 | 67.64 | 481769 |
2015-02-10 | 67.72 | 68.01 | 66.79 | 67.66 | 476338 |
2015-02-11 | 67.63 | 68.01 | 67.37 | 67.89 | 303081 |
2015-02-12 | 68.34 | 70.08 | 67.78 | 69.96 | 656339 |
2015-02-13 | 69.86 | 69.88 | 68.78 | 69.33 | 475518 |
2015-02-17 | 69.29 | 69.96 | 68.79 | 68.88 | 409712 |
2015-02-18 | 68.75 | 69.45 | 68.32 | 69.35 | 368122 |
2015-02-19 | 69.12 | 69.33 | 68.25 | 68.39 | 278319 |
2015-02-20 | 68.29 | 69.56 | 68.17 | 69.56 | 308125 |
2015-02-23 | 69.65 | 70.39 | 69.35 | 70.22 | 383766 |
2015-02-24 | 70.47 | 70.49 | 67.79 | 67.99 | 672297 |
2015-02-25 | 67.86 | 68.34 | 67.44 | 67.72 | 465349 |
2015-02-26 | 67.27 | 68.18 | 66.39 | 66.65 | 530471 |
2015-02-27 | 66.80 | 67.16 | 66.17 | 67.14 | 930012 |
2015-03-02 | 67.16 | 68.25 | 67.16 | 68.15 | 663505 |
2015-03-03 | 68.04 | 68.25 | 67.17 | 67.79 | 323729 |
2015-03-04 | 67.55 | 67.81 | 67.09 | 67.30 | 261019 |
2015-03-05 | 67.87 | 68.07 | 66.91 | 67.11 | 263588 |
2015-03-06 | 66.42 | 66.54 | 64.08 | 64.53 | 724186 |
2015-03-09 | 64.57 | 65.21 | 64.18 | 65.15 | 529170 |
2015-03-10 | 65.13 | 65.40 | 64.71 | 64.99 | 368784 |
2015-03-11 | 65.09 | 65.09 | 64.61 | 64.79 | 273432 |
2015-03-12 | 65.26 | 66.28 | 64.97 | 65.92 | 351596 |
2015-03-13 | 65.91 | 66.41 | 65.60 | 66.34 | 342885 |
2015-03-16 | 66.57 | 67.34 | 66.28 | 66.90 | 392037 |
2015-03-17 | 66.67 | 67.38 | 66.48 | 67.35 | 416602 |
2015-03-18 | 67.37 | 68.68 | 66.48 | 68.42 | 551585 |
2015-03-19 | 68.13 | 68.59 | 67.82 | 67.88 | 337813 |
2015-03-20 | 68.24 | 69.66 | 68.24 | 69.33 | 952987 |
2015-03-23 | 69.32 | 69.95 | 69.18 | 69.33 | 360283 |
2015-03-24 | 69.03 | 69.31 | 68.48 | 68.68 | 347790 |
2015-03-25 | 68.88 | 69.27 | 67.49 | 67.74 | 317946 |
2015-03-26 | 67.60 | 67.90 | 66.89 | 67.05 | 355680 |
2015-03-27 | 66.40 | 66.45 | 65.54 | 66.06 | 292851 |
2015-03-30 | 65.99 | 66.63 | 65.95 | 66.47 | 383798 |
2015-03-31 | 66.38 | 67.09 | 66.01 | 66.57 | 508151 |
2015-04-01 | 66.61 | 66.94 | 66.05 | 66.60 | 349624 |
2015-04-02 | 66.63 | 67.43 | 66.56 | 67.28 | 300176 |
2015-04-06 | 67.28 | 68.01 | 67.16 | 67.87 | 316322 |
2015-04-07 | 67.87 | 67.93 | 66.80 | 66.81 | 206760 |
2015-04-08 | 66.85 | 67.48 | 66.70 | 67.23 | 254156 |
2015-04-09 | 67.00 | 67.03 | 65.59 | 65.80 | 324136 |
2015-04-10 | 66.24 | 66.83 | 65.18 | 65.51 | 312457 |
2015-04-13 | 65.51 | 65.64 | 64.79 | 64.79 | 355544 |
2015-04-14 | 64.90 | 65.39 | 64.80 | 65.21 | 340956 |
2015-04-15 | 65.21 | 65.60 | 63.85 | 63.98 | 804530 |
2015-04-16 | 63.98 | 64.68 | 63.67 | 64.34 | 456745 |
2015-04-17 | 64.34 | 64.65 | 63.74 | 64.05 | 276754 |
2015-04-20 | 64.12 | 64.50 | 63.79 | 64.02 | 374149 |
2015-04-21 | 64.37 | 64.73 | 63.99 | 64.01 | 210713 |
2015-04-22 | 63.99 | 64.45 | 63.90 | 64.20 | 218643 |
2015-04-23 | 64.22 | 64.37 | 63.94 | 64.07 | 203337 |
2015-04-24 | 64.22 | 65.16 | 64.08 | 64.89 | 276202 |
2015-04-27 | 64.87 | 65.31 | 64.61 | 64.70 | 309312 |
2015-04-28 | 64.72 | 64.99 | 64.23 | 64.36 | 264764 |
2015-04-29 | 64.17 | 64.51 | 63.17 | 63.41 | 429999 |
2015-04-30 | 63.29 | 63.39 | 61.78 | 62.15 | 609554 |
2015-05-01 | 62.27 | 63.16 | 62.26 | 62.56 | 373233 |
2015-05-04 | 62.63 | 63.11 | 62.58 | 62.92 | 309515 |
2015-05-05 | 62.80 | 62.90 | 61.40 | 61.75 | 405465 |
2015-05-06 | 61.75 | 61.97 | 61.29 | 61.77 | 430112 |
2015-05-07 | 61.70 | 62.82 | 61.54 | 62.52 | 386905 |
2015-05-08 | 63.12 | 64.01 | 62.99 | 63.03 | 334427 |
2015-05-11 | 62.90 | 63.34 | 61.94 | 62.18 | 263803 |
2015-05-12 | 61.87 | 62.42 | 61.29 | 62.20 | 343028 |
2015-05-13 | 62.64 | 63.05 | 61.70 | 61.83 | 374821 |
2015-05-14 | 62.22 | 63.19 | 62.04 | 62.92 | 320236 |
2015-05-15 | 62.92 | 63.61 | 62.92 | 63.37 | 317372 |
2015-05-18 | 62.90 | 63.55 | 61.78 | 62.74 | 644021 |
2015-05-19 | 62.41 | 62.80 | 61.89 | 62.12 | 443535 |
2015-05-20 | 62.43 | 62.57 | 61.95 | 62.15 | 311663 |
2015-05-21 | 62.06 | 62.24 | 61.73 | 61.98 | 329010 |
2015-05-22 | 62.04 | 62.60 | 61.87 | 62.43 | 420365 |
2015-05-26 | 62.42 | 62.64 | 61.68 | 61.72 | 417606 |
2015-05-27 | 61.77 | 62.56 | 61.73 | 62.51 | 367026 |
2015-05-28 | 62.39 | 62.65 | 62.05 | 62.52 | 492716 |
2015-05-29 | 62.46 | 62.98 | 62.20 | 62.35 | 1076289 |
2015-06-01 | 62.66 | 62.83 | 62.26 | 62.52 | 556468 |
2015-06-02 | 62.45 | 62.45 | 61.70 | 62.17 | 394475 |
2015-06-03 | 62.07 | 62.07 | 61.25 | 61.31 | 555265 |
2015-06-04 | 61.39 | 61.81 | 60.37 | 61.28 | 640499 |
2015-06-05 | 60.54 | 60.97 | 60.24 | 60.33 | 588783 |
2015-06-08 | 60.29 | 60.35 | 59.79 | 59.98 | 403967 |
2015-06-09 | 60.02 | 60.44 | 59.87 | 60.00 | 328594 |
2015-06-10 | 60.15 | 60.86 | 59.86 | 60.26 | 366049 |
2015-06-11 | 60.47 | 60.62 | 60.03 | 60.55 | 418863 |
2015-06-12 | 60.46 | 60.86 | 60.32 | 60.54 | 236399 |
2015-06-15 | 60.50 | 60.55 | 60.01 | 60.16 | 384974 |
2015-06-16 | 60.21 | 60.39 | 59.94 | 60.21 | 522572 |
2015-06-17 | 60.21 | 60.81 | 59.87 | 60.80 | 400455 |
2015-06-18 | 60.86 | 61.51 | 60.82 | 61.09 | 474494 |
2015-06-19 | 61.55 | 61.55 | 60.73 | 61.01 | 646725 |
2015-06-22 | 61.10 | 61.19 | 59.88 | 59.97 | 502170 |
2015-06-23 | 59.97 | 60.70 | 59.94 | 60.55 | 472436 |
2015-06-24 | 60.64 | 60.69 | 59.78 | 59.81 | 459769 |
2015-06-25 | 59.35 | 59.54 | 58.11 | 58.38 | 993600 |
2015-06-26 | 57.43 | 58.11 | 56.93 | 57.96 | 595754 |
2015-06-29 | 57.78 | 58.12 | 57.50 | 57.59 | 710340 |
2015-06-30 | 57.99 | 58.15 | 57.62 | 57.70 | 660122 |
2015-07-01 | 57.85 | 58.19 | 57.54 | 58.18 | 710333 |
2015-07-02 | 58.74 | 59.08 | 57.91 | 58.03 | 398609 |
2015-07-06 | 57.86 | 58.47 | 57.76 | 58.42 | 440110 |
2015-07-07 | 58.55 | 59.42 | 58.47 | 59.05 | 456731 |
2015-07-08 | 58.74 | 59.14 | 58.31 | 58.54 | 401917 |
2015-07-09 | 58.77 | 58.92 | 58.10 | 58.17 | 318049 |
2015-07-10 | 58.47 | 59.18 | 58.22 | 58.80 | 333868 |
2015-07-13 | 59.19 | 59.56 | 58.70 | 59.14 | 359370 |
2015-07-14 | 59.08 | 59.40 | 58.95 | 59.00 | 275578 |
2015-07-15 | 59.31 | 59.53 | 58.93 | 59.24 | 301769 |
2015-07-16 | 59.26 | 59.70 | 59.23 | 59.45 | 319251 |
2015-07-17 | 59.35 | 59.46 | 58.82 | 59.05 | 202777 |
2015-07-20 | 58.99 | 59.15 | 58.60 | 59.09 | 247523 |
2015-07-21 | 59.09 | 59.38 | 58.75 | 58.94 | 233499 |
2015-07-22 | 58.90 | 59.59 | 58.90 | 59.40 | 265332 |
2015-07-23 | 59.25 | 59.46 | 58.53 | 58.82 | 308106 |
2015-07-24 | 58.67 | 59.04 | 58.51 | 58.82 | 194377 |
2015-07-27 | 58.69 | 58.99 | 58.34 | 58.47 | 371293 |
2015-07-28 | 58.45 | 59.04 | 58.45 | 58.69 | 278347 |
2015-07-29 | 58.51 | 59.69 | 58.46 | 59.56 | 337970 |
2015-07-30 | 59.38 | 59.78 | 59.01 | 59.40 | 282811 |
2015-07-31 | 59.54 | 60.41 | 59.42 | 59.90 | 312107 |
2015-08-03 | 59.87 | 60.60 | 59.75 | 60.58 | 456298 |
2015-08-04 | 60.15 | 60.83 | 59.76 | 59.92 | 274504 |
2015-08-05 | 59.83 | 60.00 | 58.40 | 58.77 | 448513 |
2015-08-06 | 58.83 | 59.31 | 58.11 | 59.28 | 435088 |
2015-08-07 | 59.08 | 59.64 | 58.62 | 59.63 | 273589 |
2015-08-10 | 59.80 | 60.08 | 59.26 | 59.57 | 434370 |
2015-08-11 | 59.70 | 60.49 | 59.46 | 60.17 | 258398 |
2015-08-12 | 60.08 | 60.23 | 59.35 | 60.20 | 273023 |
2015-08-13 | 60.02 | 60.43 | 59.52 | 59.98 | 236607 |
2015-08-14 | 59.92 | 60.39 | 59.55 | 60.39 | 243176 |
2015-08-17 | 60.61 | 61.01 | 60.12 | 61.01 | 452734 |
2015-08-18 | 60.81 | 61.23 | 60.68 | 61.08 | 274924 |
2015-08-19 | 60.77 | 61.01 | 60.14 | 60.82 | 304380 |
2015-08-20 | 60.71 | 60.92 | 60.25 | 60.36 | 287213 |
2015-08-21 | 60.07 | 60.21 | 59.02 | 59.03 | 442913 |
2015-08-24 | 57.49 | 58.59 | 56.59 | 56.76 | 796295 |
2015-08-25 | 56.88 | 57.42 | 55.32 | 55.34 | 660488 |
2015-08-26 | 56.14 | 56.75 | 55.45 | 56.63 | 364457 |
2015-08-27 | 56.84 | 58.09 | 56.72 | 57.48 | 377340 |
2015-08-28 | 57.46 | 57.57 | 57.04 | 57.39 | 332734 |
2015-08-31 | 57.21 | 57.30 | 56.14 | 56.26 | 662859 |
2015-09-01 | 55.80 | 56.19 | 55.23 | 55.62 | 397615 |
2015-09-02 | 56.05 | 56.44 | 55.75 | 56.21 | 371416 |
2015-09-03 | 56.41 | 56.66 | 55.92 | 56.14 | 267896 |
2015-09-04 | 55.80 | 56.02 | 55.23 | 55.43 | 291453 |
2015-09-08 | 56.11 | 56.26 | 55.32 | 55.70 | 502710 |
2015-09-09 | 56.12 | 56.29 | 55.27 | 55.32 | 339523 |
2015-09-10 | 55.27 | 55.79 | 54.87 | 55.05 | 445757 |
2015-09-11 | 54.92 | 55.75 | 54.83 | 55.68 | 483064 |
2015-09-14 | 55.70 | 55.96 | 55.57 | 55.84 | 217016 |
2015-09-15 | 55.81 | 56.22 | 55.49 | 56.10 | 256879 |
2015-09-16 | 56.10 | 56.97 | 56.09 | 56.80 | 240748 |
2015-09-17 | 56.78 | 58.40 | 56.46 | 57.46 | 307216 |
2015-09-18 | 56.90 | 58.11 | 56.83 | 57.99 | 901359 |
2015-09-21 | 57.98 | 58.85 | 57.98 | 58.61 | 326571 |
2015-09-22 | 58.12 | 58.58 | 57.41 | 57.53 | 361876 |
2015-09-23 | 57.64 | 58.06 | 57.52 | 57.81 | 189673 |
2015-09-24 | 57.71 | 57.99 | 57.10 | 57.80 | 380869 |
2015-09-25 | 57.86 | 58.16 | 57.55 | 57.64 | 315747 |
2015-09-28 | 56.55 | 56.74 | 55.39 | 55.77 | 378172 |
2015-09-29 | 55.59 | 56.29 | 55.59 | 55.99 | 311721 |
2015-09-30 | 56.31 | 56.61 | 55.99 | 56.60 | 316249 |
2015-10-01 | 56.79 | 56.88 | 56.06 | 56.61 | 278941 |
2015-10-02 | 56.33 | 56.90 | 56.05 | 56.90 | 456093 |
2015-10-05 | 57.01 | 57.67 | 57.01 | 57.54 | 304235 |
2015-10-06 | 57.56 | 57.81 | 57.19 | 57.29 | 249368 |
2015-10-07 | 57.44 | 58.24 | 57.28 | 58.23 | 286899 |
2015-10-08 | 58.14 | 58.97 | 58.00 | 58.86 | 278534 |
2015-10-09 | 58.84 | 59.24 | 58.39 | 58.85 | 282524 |
2015-10-12 | 58.88 | 59.75 | 58.88 | 59.43 | 307958 |
2015-10-13 | 59.23 | 59.80 | 58.87 | 59.23 | 213006 |
2015-10-14 | 59.25 | 59.68 | 58.88 | 58.96 | 274220 |
2015-10-15 | 59.45 | 59.59 | 58.96 | 59.59 | 381064 |
2015-10-16 | 59.79 | 60.26 | 59.57 | 60.17 | 283170 |
2015-10-19 | 60.21 | 61.03 | 60.21 | 61.03 | 268770 |
2015-10-20 | 60.91 | 61.40 | 60.74 | 61.37 | 214350 |
2015-10-21 | 61.34 | 62.29 | 61.06 | 62.11 | 508185 |
2015-10-22 | 62.24 | 62.66 | 61.72 | 62.54 | 414035 |
2015-10-23 | 62.58 | 62.69 | 61.98 | 62.38 | 263276 |
2015-10-26 | 62.33 | 62.79 | 61.99 | 62.75 | 665335 |
2015-10-27 | 62.66 | 62.96 | 62.30 | 62.66 | 372447 |
2015-10-28 | 62.66 | 63.07 | 61.31 | 62.45 | 439194 |
2015-10-29 | 62.14 | 62.72 | 61.82 | 62.60 | 289862 |
2015-10-30 | 62.66 | 62.82 | 62.04 | 62.04 | 429204 |
2015-11-02 | 61.97 | 63.11 | 61.97 | 63.08 | 370395 |
2015-11-03 | 62.31 | 63.82 | 62.31 | 63.13 | 525366 |
2015-11-04 | 63.29 | 63.57 | 62.68 | 62.90 | 303354 |
2015-11-05 | 62.27 | 63.31 | 62.07 | 63.25 | 345877 |
2015-11-06 | 62.65 | 62.65 | 60.38 | 60.69 | 538479 |
2015-11-09 | 60.34 | 60.44 | 59.10 | 59.58 | 419456 |
2015-11-10 | 59.50 | 60.12 | 59.48 | 59.99 | 301813 |
2015-11-11 | 60.01 | 60.51 | 59.78 | 60.36 | 262184 |
2015-11-12 | 60.31 | 60.50 | 59.38 | 59.46 | 297692 |
2015-11-13 | 59.67 | 59.82 | 58.52 | 58.68 | 286650 |
2015-11-16 | 58.73 | 59.35 | 58.43 | 59.34 | 224811 |
2015-11-17 | 59.14 | 59.59 | 59.06 | 59.28 | 180469 |
2015-11-18 | 59.49 | 59.85 | 59.04 | 59.67 | 357325 |
2015-11-19 | 59.72 | 60.13 | 59.60 | 59.93 | 365182 |
2015-11-20 | 59.96 | 60.67 | 59.87 | 60.53 | 395849 |
2015-11-23 | 60.41 | 60.63 | 60.13 | 60.47 | 246444 |
2015-11-24 | 60.19 | 60.33 | 59.52 | 60.17 | 224093 |
2015-11-25 | 60.26 | 60.50 | 59.96 | 60.29 | 169421 |
2015-11-27 | 60.28 | 60.91 | 60.22 | 60.91 | 122040 |
2015-11-30 | 61.13 | 61.13 | 60.27 | 60.57 | 471743 |
2015-12-01 | 60.82 | 61.41 | 60.80 | 61.35 | 305444 |
2015-12-02 | 61.25 | 61.25 | 60.02 | 60.17 | 426034 |
2015-12-03 | 60.17 | 60.17 | 58.80 | 59.11 | 294917 |
2015-12-04 | 59.19 | 60.14 | 59.10 | 59.70 | 226251 |
2015-12-07 | 59.53 | 59.79 | 59.05 | 59.71 | 239127 |
2015-12-08 | 59.52 | 59.96 | 59.46 | 59.75 | 273736 |
2015-12-09 | 59.40 | 59.94 | 58.96 | 59.26 | 219193 |
2015-12-10 | 59.25 | 59.43 | 58.77 | 58.80 | 149386 |
2015-12-11 | 57.55 | 58.32 | 57.06 | 57.87 | 679371 |
2015-12-14 | 57.76 | 58.49 | 57.15 | 58.43 | 482418 |
2015-12-15 | 58.74 | 58.97 | 58.38 | 58.68 | 364432 |
2015-12-16 | 58.74 | 59.83 | 58.60 | 59.69 | 494974 |
2015-12-17 | 59.83 | 60.07 | 59.33 | 59.69 | 298665 |
2015-12-18 | 59.79 | 59.79 | 58.47 | 58.51 | 462069 |
2015-12-21 | 58.90 | 59.12 | 57.87 | 58.26 | 317040 |
2015-12-22 | 58.00 | 58.81 | 57.94 | 58.47 | 376989 |
2015-12-23 | 58.69 | 58.88 | 58.47 | 58.84 | 240650 |
2015-12-24 | 58.89 | 59.06 | 58.54 | 58.89 | 174510 |
2015-12-28 | 58.64 | 59.97 | 58.38 | 59.56 | 511650 |
2015-12-29 | 58.69 | 59.07 | 58.43 | 58.81 | 433132 |
2015-12-30 | 58.74 | 59.14 | 58.34 | 58.37 | 276128 |
2015-12-31 | 58.16 | 58.38 | 57.50 | 57.76 | 386328 |
2016-01-04 | 57.40 | 57.75 | 57.13 | 57.72 | 353045 |
2016-01-05 | 57.72 | 59.11 | 57.72 | 58.71 | 380770 |
2016-01-06 | 58.50 | 59.31 | 58.00 | 59.27 | 435708 |
2016-01-07 | 58.57 | 58.81 | 57.93 | 57.93 | 409176 |
2016-01-08 | 58.04 | 58.37 | 56.81 | 56.91 | 303984 |
2016-01-11 | 57.00 | 57.23 | 56.54 | 56.80 | 471634 |
2016-01-12 | 57.32 | 57.32 | 56.16 | 56.45 | 388639 |
2016-01-13 | 56.44 | 57.22 | 55.29 | 55.44 | 333321 |
2016-01-14 | 55.56 | 56.07 | 55.04 | 55.64 | 368207 |
2016-01-15 | 55.56 | 55.56 | 54.34 | 55.35 | 381136 |
2016-01-19 | 55.94 | 56.14 | 54.94 | 55.29 | 326727 |
2016-01-20 | 54.74 | 54.74 | 52.79 | 53.83 | 585205 |
2016-01-21 | 54.13 | 54.87 | 53.64 | 53.98 | 267298 |
2016-01-22 | 55.30 | 56.01 | 54.73 | 55.86 | 283744 |
2016-01-25 | 55.67 | 56.73 | 55.09 | 55.15 | 257893 |
2016-01-26 | 55.53 | 56.93 | 55.46 | 56.93 | 420687 |
2016-01-27 | 56.71 | 56.71 | 55.24 | 55.61 | 328513 |
2016-01-28 | 55.90 | 56.78 | 55.60 | 55.77 | 275167 |
2016-01-29 | 56.37 | 57.21 | 55.96 | 57.03 | 390520 |
2016-02-01 | 56.77 | 57.75 | 56.29 | 57.23 | 286268 |
2016-02-02 | 57.26 | 57.26 | 56.29 | 56.64 | 208750 |
2016-02-03 | 56.78 | 57.38 | 56.43 | 57.15 | 201274 |
2016-02-04 | 56.96 | 57.32 | 56.59 | 57.12 | 172620 |
2016-02-05 | 56.91 | 57.12 | 56.36 | 56.51 | 217068 |
2016-02-08 | 56.13 | 56.19 | 54.82 | 55.47 | 346735 |
2016-02-09 | 54.64 | 55.24 | 54.21 | 54.73 | 356258 |
2016-02-10 | 54.93 | 55.58 | 54.68 | 54.72 | 196165 |
2016-02-11 | 51.94 | 52.80 | 50.04 | 50.78 | 1067802 |
2016-02-12 | 51.01 | 52.23 | 51.01 | 51.89 | 531393 |
2016-02-16 | 52.23 | 52.79 | 52.06 | 52.79 | 365112 |
2016-02-17 | 52.87 | 53.62 | 52.84 | 53.18 | 316990 |
2016-02-18 | 53.26 | 53.86 | 53.08 | 53.78 | 240723 |
2016-02-19 | 53.53 | 54.27 | 53.53 | 53.74 | 279177 |
2016-02-22 | 54.31 | 54.74 | 54.12 | 54.30 | 241302 |
2016-02-23 | 54.17 | 54.81 | 53.93 | 54.04 | 238723 |
2016-02-24 | 53.76 | 54.15 | 53.23 | 53.97 | 268052 |
2016-02-25 | 56.22 | 56.44 | 54.59 | 55.60 | 404621 |
2016-02-26 | 55.82 | 56.51 | 55.31 | 55.31 | 388761 |
2016-02-29 | 55.36 | 56.13 | 55.26 | 55.50 | 401896 |
2016-03-01 | 55.50 | 55.50 | 55.50 | 57.33 | 398914 |
2016-03-02 | 57.08 | 57.32 | 56.57 | 56.86 | 282923 |
2016-03-03 | 57.20 | 57.88 | 57.00 | 57.88 | 345620 |
2016-03-04 | 58.15 | 58.36 | 57.88 | 58.17 | 332657 |
2016-03-07 | 57.86 | 58.31 | 57.73 | 58.25 | 280498 |
2016-03-08 | 58.12 | 58.34 | 57.39 | 57.64 | 253777 |
2016-03-09 | 57.64 | 57.64 | 57.64 | 57.79 | 191095 |
2016-03-10 | 57.79 | 57.79 | 57.79 | 57.56 | 289957 |
2016-03-11 | 57.56 | 57.56 | 57.56 | 58.72 | 236582 |
2016-03-14 | 59.22 | 59.36 | 58.46 | 58.82 | 448515 |
2016-03-15 | 58.82 | 58.82 | 58.82 | 58.52 | 178981 |
2016-03-16 | 58.43 | 59.24 | 58.06 | 59.00 | 288369 |
2016-03-17 | 58.79 | 59.99 | 58.75 | 59.89 | 305946 |
2016-03-18 | 60.18 | 60.33 | 59.77 | 60.06 | 548023 |
2016-03-21 | 60.21 | 60.40 | 59.88 | 60.21 | 263442 |
2016-03-22 | 59.94 | 60.60 | 59.78 | 60.40 | 292260 |
2016-03-23 | 60.58 | 60.81 | 59.91 | 59.91 | 307784 |
2016-03-24 | 59.91 | 59.91 | 59.91 | 60.15 | 282526 |
2016-03-28 | 60.32 | 60.57 | 59.49 | 60.45 | 359009 |
2016-03-29 | 59.37 | 60.54 | 59.23 | 60.53 | 367780 |
2016-03-30 | 60.70 | 60.70 | 59.93 | 60.21 | 357854 |
2016-03-31 | 60.07 | 60.96 | 60.07 | 60.93 | 301767 |
2016-04-01 | 60.66 | 60.82 | 60.22 | 60.49 | 275224 |
2016-04-04 | 60.51 | 60.79 | 60.32 | 60.52 | 208724 |
2016-04-05 | 60.52 | 60.52 | 60.52 | 59.93 | 201902 |
2016-04-06 | 59.63 | 60.50 | 59.63 | 60.20 | 240791 |
2016-04-07 | 59.94 | 60.07 | 59.01 | 59.36 | 270861 |
2016-04-08 | 59.61 | 59.92 | 59.43 | 59.72 | 203211 |
2016-04-11 | 59.74 | 60.05 | 59.48 | 59.55 | 274203 |
2016-04-12 | 59.73 | 60.60 | 59.64 | 60.49 | 347646 |
2016-04-13 | 60.50 | 60.55 | 59.73 | 60.18 | 224643 |
2016-04-14 | 59.96 | 60.35 | 59.61 | 60.26 | 250076 |
2016-04-15 | 60.69 | 61.25 | 60.40 | 61.06 | 377845 |
2016-04-18 | 61.08 | 61.26 | 60.58 | 60.98 | 225138 |
2016-04-19 | 61.02 | 61.18 | 60.67 | 61.02 | 203292 |
2016-04-20 | 60.90 | 61.04 | 60.06 | 60.21 | 192830 |
2016-04-21 | 60.18 | 60.21 | 58.74 | 59.07 | 240925 |
2016-04-22 | 59.15 | 59.66 | 58.99 | 59.52 | 264298 |
2016-04-25 | 59.13 | 60.45 | 59.03 | 60.44 | 284201 |
2016-04-26 | 60.44 | 61.01 | 60.28 | 60.87 | 273753 |
2016-04-27 | 60.71 | 60.82 | 60.11 | 60.44 | 257141 |
2016-04-28 | 60.11 | 60.59 | 59.92 | 60.47 | 171508 |
2016-04-29 | 60.27 | 60.31 | 59.26 | 59.81 | 245098 |
2016-05-02 | 59.93 | 60.67 | 59.81 | 60.51 | 256178 |
2016-05-03 | 60.43 | 60.69 | 59.85 | 60.31 | 190641 |
2016-05-04 | 60.01 | 61.26 | 59.83 | 61.17 | 297738 |
2016-05-05 | 60.45 | 61.67 | 59.63 | 60.56 | 363401 |
2016-05-06 | 60.71 | 61.68 | 60.33 | 61.68 | 338195 |
2016-05-09 | 61.75 | 62.55 | 61.70 | 62.55 | 300465 |
2016-05-10 | 62.66 | 62.92 | 62.39 | 62.48 | 221039 |
2016-05-11 | 62.49 | 62.57 | 61.40 | 61.78 | 302042 |
2016-05-12 | 62.09 | 62.64 | 61.64 | 62.59 | 298783 |
2016-05-13 | 62.39 | 62.42 | 61.51 | 62.01 | 211984 |
2016-05-16 | 61.93 | 63.07 | 61.92 | 63.01 | 264432 |
2016-05-17 | 62.76 | 62.91 | 61.32 | 61.71 | 341082 |
2016-05-18 | 61.50 | 62.00 | 60.40 | 61.11 | 230696 |
2016-05-19 | 60.80 | 61.11 | 60.30 | 60.75 | 246002 |
2016-05-20 | 60.77 | 61.46 | 60.77 | 61.37 | 311266 |
2016-05-23 | 61.53 | 61.77 | 61.26 | 61.72 | 255267 |
2016-05-24 | 62.13 | 62.86 | 62.04 | 62.76 | 314911 |
2016-05-25 | 62.88 | 62.94 | 62.08 | 62.41 | 264710 |
2016-05-26 | 62.29 | 62.74 | 62.05 | 62.73 | 342603 |
2016-05-27 | 62.83 | 63.18 | 62.66 | 62.92 | 170507 |
2016-05-31 | 62.95 | 63.06 | 62.35 | 62.76 | 371732 |
2016-06-01 | 62.71 | 63.63 | 62.63 | 63.61 | 347472 |
2016-06-02 | 63.31 | 63.92 | 63.15 | 63.81 | 354987 |
2016-06-03 | 64.08 | 64.57 | 63.84 | 64.32 | 315816 |
2016-06-06 | 64.25 | 64.74 | 63.79 | 64.21 | 311812 |
2016-06-07 | 64.17 | 65.21 | 63.91 | 64.68 | 515423 |
2016-06-08 | 64.83 | 65.99 | 64.64 | 65.98 | 346855 |
2016-06-09 | 65.94 | 66.36 | 65.50 | 66.19 | 302993 |
2016-06-10 | 65.81 | 66.36 | 65.76 | 66.19 | 244048 |
2016-06-13 | 66.20 | 66.73 | 66.03 | 66.16 | 336374 |
2016-06-14 | 66.08 | 66.16 | 65.34 | 65.59 | 241991 |
2016-06-15 | 65.73 | 66.30 | 65.59 | 65.89 | 216084 |
2016-06-16 | 65.75 | 66.36 | 65.46 | 66.28 | 221637 |
2016-06-17 | 66.51 | 66.69 | 65.98 | 66.20 | 883321 |
2016-06-20 | 66.57 | 67.05 | 66.38 | 66.47 | 464182 |
2016-06-21 | 66.47 | 67.04 | 66.15 | 66.86 | 352152 |
2016-06-22 | 66.97 | 67.06 | 66.60 | 67.06 | 397486 |
2016-06-23 | 67.31 | 67.75 | 67.18 | 67.52 | 436006 |
2016-06-24 | 66.19 | 67.82 | 66.08 | 67.36 | 729261 |
2016-06-27 | 66.85 | 67.16 | 66.33 | 65.59 | 699298 |
2016-06-28 | 66.18 | 66.85 | 65.89 | 66.71 | 646076 |
2016-06-29 | 67.10 | 67.78 | 66.97 | 67.55 | 524397 |
2016-06-30 | 67.60 | 67.98 | 67.12 | 67.96 | 563808 |
2016-07-01 | 68.04 | 68.39 | 67.62 | 67.79 | 749995 |
2016-07-05 | 67.65 | 68.19 | 67.61 | 68.17 | 473181 |
2016-07-06 | 67.84 | 67.99 | 67.47 | 67.73 | 572000 |
2016-07-07 | 67.69 | 67.69 | 66.36 | 66.85 | 741329 |
2016-07-08 | 67.26 | 67.52 | 66.81 | 67.49 | 554004 |
2016-07-11 | 67.80 | 68.44 | 67.29 | 68.36 | 347218 |
2016-07-12 | 68.53 | 68.62 | 67.81 | 68.47 | 397911 |
2016-07-13 | 68.31 | 69.03 | 68.12 | 68.80 | 538487 |
2016-07-14 | 68.61 | 68.65 | 67.94 | 68.17 | 396048 |
2016-07-15 | 68.36 | 68.38 | 67.84 | 68.35 | 388210 |
2016-07-18 | 68.47 | 68.47 | 68.10 | 68.35 | 231638 |
2016-07-19 | 68.40 | 68.56 | 68.13 | 68.56 | 250525 |
2016-07-20 | 68.58 | 68.58 | 68.23 | 68.55 | 277920 |
2016-07-21 | 68.57 | 69.33 | 68.57 | 69.31 | 351815 |
2016-07-22 | 69.40 | 70.29 | 69.31 | 70.10 | 400761 |
2016-07-25 | 70.10 | 70.31 | 69.58 | 70.10 | 215157 |
2016-07-26 | 70.11 | 70.14 | 69.56 | 69.86 | 261255 |
2016-07-27 | 69.69 | 69.73 | 68.93 | 69.53 | 245070 |
2016-07-28 | 69.45 | 70.46 | 69.32 | 70.40 | 246978 |
2016-07-29 | 70.18 | 71.36 | 70.14 | 71.12 | 355732 |
2016-08-01 | 71.13 | 71.34 | 70.80 | 71.34 | 280898 |
2016-08-02 | 71.10 | 71.21 | 69.90 | 70.08 | 257970 |
2016-08-03 | 70.00 | 70.31 | 69.42 | 69.90 | 277119 |
2016-08-04 | 70.39 | 71.01 | 68.53 | 68.77 | 369638 |
2016-08-05 | 68.77 | 68.88 | 67.91 | 68.45 | 376592 |
2016-08-08 | 68.32 | 68.39 | 67.88 | 68.01 | 261283 |
2016-08-09 | 67.93 | 68.40 | 67.34 | 68.35 | 515320 |
2016-08-10 | 68.39 | 68.68 | 68.16 | 68.33 | 264911 |
2016-08-11 | 68.23 | 68.27 | 66.99 | 67.23 | 309045 |
2016-08-12 | 67.16 | 67.66 | 66.95 | 67.18 | 402890 |
2016-08-15 | 67.16 | 67.26 | 66.51 | 66.56 | 523977 |
2016-08-16 | 66.21 | 66.21 | 65.19 | 65.22 | 423653 |
2016-08-17 | 65.30 | 65.84 | 64.70 | 65.81 | 326266 |
2016-08-18 | 65.78 | 66.16 | 65.38 | 65.58 | 223332 |
2016-08-19 | 65.49 | 65.49 | 64.92 | 65.26 | 204532 |
2016-08-22 | 65.35 | 65.86 | 65.11 | 65.67 | 322966 |
2016-08-23 | 66.00 | 66.44 | 65.15 | 65.33 | 353431 |
2016-08-24 | 65.25 | 65.25 | 64.45 | 65.18 | 307341 |
2016-08-25 | 64.81 | 65.73 | 64.68 | 65.33 | 257047 |
2016-08-26 | 65.41 | 65.71 | 64.20 | 64.73 | 394013 |
2016-08-29 | 65.05 | 65.61 | 64.86 | 65.16 | 230039 |
2016-08-30 | 65.23 | 65.30 | 64.65 | 65.02 | 239971 |
2016-08-31 | 64.77 | 65.42 | 64.66 | 65.25 | 370052 |
2016-09-01 | 65.17 | 65.20 | 64.24 | 64.46 | 379725 |
2016-09-02 | 64.76 | 65.95 | 64.76 | 65.12 | 263544 |
2016-09-06 | 65.21 | 66.09 | 65.06 | 66.06 | 347195 |
2016-09-07 | 65.98 | 66.82 | 65.78 | 66.82 | 403299 |
2016-09-08 | 66.37 | 66.62 | 65.68 | 65.80 | 224740 |
2016-09-09 | 65.05 | 65.39 | 63.28 | 63.29 | 484656 |
2016-09-12 | 62.94 | 64.45 | 62.75 | 64.16 | 377036 |
2016-09-13 | 63.77 | 63.81 | 62.51 | 62.66 | 442007 |
2016-09-14 | 62.84 | 63.25 | 62.49 | 62.81 | 278190 |
2016-09-15 | 62.96 | 63.40 | 62.63 | 63.29 | 242335 |
2016-09-16 | 63.19 | 63.29 | 62.80 | 62.95 | 652580 |
2016-09-19 | 63.29 | 63.90 | 63.14 | 63.80 | 267184 |
2016-09-20 | 64.22 | 64.25 | 63.39 | 63.54 | 204844 |
2016-09-21 | 63.78 | 64.89 | 63.02 | 64.85 | 318141 |
2016-09-22 | 65.52 | 66.00 | 65.35 | 65.75 | 361851 |
2016-09-23 | 65.59 | 65.79 | 64.56 | 65.66 | 414531 |
2016-09-26 | 65.55 | 66.16 | 65.36 | 65.93 | 328631 |
2016-09-27 | 66.22 | 66.22 | 64.86 | 65.02 | 244695 |
2016-09-28 | 65.18 | 65.57 | 64.68 | 64.55 | 371893 |
2016-09-29 | 64.63 | 64.63 | 63.82 | 64.02 | 344174 |
2016-09-30 | 64.28 | 64.47 | 63.13 | 63.17 | 475913 |
2016-10-03 | 62.94 | 63.00 | 62.06 | 62.47 | 418499 |
2016-10-04 | 62.44 | 62.46 | 61.46 | 61.83 | 391555 |
2016-10-05 | 61.75 | 62.22 | 60.37 | 60.42 | 402429 |
2016-10-06 | 60.40 | 60.58 | 59.79 | 60.25 | 579884 |
2016-10-07 | 60.65 | 61.08 | 59.95 | 60.22 | 406658 |
2016-10-10 | 60.30 | 60.76 | 60.24 | 60.51 | 185143 |
2016-10-11 | 60.30 | 60.75 | 59.87 | 60.06 | 295418 |
2016-10-12 | 60.08 | 60.35 | 60.07 | 60.25 | 251737 |
2016-10-13 | 59.97 | 61.25 | 59.97 | 61.14 | 496711 |
2016-10-14 | 61.28 | 61.53 | 60.50 | 60.50 | 275644 |
2016-10-17 | 60.67 | 60.98 | 60.41 | 60.44 | 236390 |
2016-10-18 | 60.89 | 61.26 | 60.56 | 60.94 | 135692 |
2016-10-19 | 60.83 | 61.20 | 60.50 | 61.14 | 219960 |
2016-10-20 | 60.91 | 61.41 | 60.73 | 61.01 | 188693 |
2016-10-21 | 60.77 | 61.24 | 60.46 | 61.20 | 328161 |
2016-10-24 | 61.52 | 61.97 | 60.99 | 61.50 | 210163 |
2016-10-25 | 61.26 | 61.52 | 61.10 | 61.22 | 202196 |
2016-10-26 | 60.80 | 60.91 | 59.78 | 60.01 | 259541 |
2016-10-27 | 59.99 | 59.99 | 58.45 | 58.68 | 375954 |
2016-10-28 | 58.82 | 59.23 | 58.43 | 58.72 | 241011 |
2016-10-31 | 58.80 | 59.49 | 58.78 | 59.46 | 357520 |
2016-11-01 | 59.39 | 59.57 | 57.84 | 58.19 | 316866 |
2016-11-02 | 58.19 | 58.31 | 57.45 | 57.51 | 368555 |
2016-11-03 | 57.53 | 58.05 | 56.08 | 56.34 | 397634 |
2016-11-04 | 56.16 | 57.07 | 55.87 | 56.69 | 335490 |
2016-11-07 | 57.54 | 57.91 | 57.01 | 57.56 | 396868 |
2016-11-08 | 57.62 | 57.80 | 57.30 | 57.70 | 324728 |
2016-11-09 | 56.69 | 57.08 | 55.80 | 56.57 | 555498 |
2016-11-10 | 56.63 | 56.63 | 54.60 | 55.51 | 954021 |
2016-11-11 | 55.50 | 56.97 | 55.48 | 56.29 | 283143 |
2016-11-14 | 56.21 | 57.50 | 55.44 | 57.47 | 461188 |
2016-11-15 | 57.64 | 57.98 | 56.01 | 56.46 | 407674 |
2016-11-16 | 56.36 | 56.70 | 56.05 | 56.53 | 455795 |
2016-11-17 | 56.51 | 57.19 | 55.77 | 55.87 | 473782 |
2016-11-18 | 56.06 | 57.02 | 56.06 | 56.86 | 402029 |
2016-11-21 | 57.07 | 57.48 | 56.88 | 56.98 | 303707 |
2016-11-22 | 57.15 | 57.92 | 56.90 | 57.85 | 283935 |
2016-11-23 | 57.32 | 57.89 | 57.06 | 57.46 | 292773 |
2016-11-25 | 57.47 | 58.08 | 57.47 | 57.75 | 127637 |
2016-11-28 | 57.64 | 58.37 | 57.52 | 57.97 | 355719 |
2016-11-29 | 58.06 | 58.53 | 57.84 | 58.19 | 368195 |
2016-11-30 | 57.65 | 57.76 | 56.66 | 56.90 | 747069 |
2016-12-01 | 56.54 | 56.64 | 54.79 | 55.01 | 545262 |
2016-12-02 | 55.34 | 56.41 | 55.22 | 56.41 | 331172 |
2016-12-05 | 56.39 | 56.74 | 55.67 | 56.67 | 355024 |
2016-12-06 | 56.68 | 57.54 | 56.68 | 57.21 | 352028 |
2016-12-07 | 57.36 | 58.31 | 57.29 | 58.27 | 412563 |
2016-12-08 | 58.07 | 58.73 | 57.86 | 58.41 | 374130 |
2016-12-09 | 58.42 | 58.73 | 57.93 | 58.30 | 308543 |
2016-12-12 | 58.21 | 58.61 | 58.05 | 58.51 | 316050 |
2016-12-13 | 58.59 | 59.16 | 58.41 | 59.03 | 390102 |
2016-12-14 | 59.04 | 59.12 | 56.88 | 57.07 | 412439 |
2016-12-15 | 57.00 | 58.00 | 56.81 | 57.28 | 372138 |
2016-12-16 | 57.87 | 58.82 | 57.78 | 58.40 | 578201 |
2016-12-19 | 58.74 | 59.06 | 58.66 | 58.97 | 298244 |
2016-12-20 | 59.03 | 59.33 | 58.76 | 59.27 | 337067 |
2016-12-21 | 59.23 | 59.69 | 57.91 | 57.99 | 437381 |
2016-12-22 | 57.83 | 58.01 | 57.28 | 57.74 | 388602 |
2016-12-23 | 57.66 | 57.93 | 57.38 | 57.83 | 324550 |
2016-12-27 | 57.92 | 58.25 | 57.68 | 57.04 | 336915 |
2016-12-28 | 57.04 | 57.44 | 56.37 | 56.71 | 353541 |
2016-12-29 | 56.63 | 57.77 | 56.63 | 57.16 | 359184 |
2016-12-30 | 57.11 | 57.96 | 56.82 | 57.85 | 363892 |
2017-01-03 | 58.21 | 58.79 | 57.71 | 58.79 | 422867 |
2017-01-04 | 58.79 | 59.69 | 58.74 | 59.55 | 469108 |
2017-01-05 | 59.25 | 60.43 | 59.01 | 60.37 | 391048 |
2017-01-06 | 60.16 | 60.21 | 59.73 | 59.96 | 229796 |
2017-01-09 | 60.05 | 60.21 | 59.04 | 59.19 | 311118 |
2017-01-10 | 59.23 | 59.52 | 58.79 | 59.39 | 370205 |
2017-01-11 | 59.36 | 59.62 | 59.09 | 59.19 | 330297 |
2017-01-12 | 59.24 | 59.63 | 58.64 | 59.59 | 229865 |
2017-01-13 | 59.62 | 59.90 | 59.00 | 59.60 | 404557 |
2017-01-17 | 59.89 | 60.36 | 59.57 | 60.34 | 388894 |
2017-01-18 | 60.14 | 60.69 | 59.92 | 60.33 | 281466 |
2017-01-19 | 60.05 | 60.26 | 59.33 | 59.59 | 271986 |
2017-01-20 | 59.72 | 60.17 | 59.62 | 60.03 | 208200 |
2017-01-23 | 60.04 | 60.74 | 59.89 | 60.71 | 228578 |
2017-01-24 | 60.67 | 61.28 | 60.65 | 61.02 | 393287 |
2017-01-25 | 60.97 | 61.45 | 60.73 | 61.37 | 431583 |
2017-01-26 | 61.39 | 61.61 | 60.72 | 60.88 | 248723 |
2017-01-27 | 61.16 | 61.16 | 59.81 | 60.06 | 215767 |
2017-01-30 | 60.08 | 60.18 | 59.42 | 59.77 | 284831 |
2017-01-31 | 59.90 | 61.05 | 59.88 | 60.64 | 431272 |
2017-02-01 | 60.58 | 60.96 | 59.85 | 59.99 | 440050 |
2017-02-02 | 60.04 | 60.83 | 59.92 | 60.74 | 317857 |
2017-02-03 | 61.10 | 61.52 | 60.90 | 61.12 | 268348 |
2017-02-06 | 61.07 | 61.13 | 60.60 | 60.99 | 229412 |
2017-02-07 | 60.99 | 61.41 | 60.99 | 61.27 | 320209 |
2017-02-08 | 61.34 | 61.83 | 61.05 | 61.77 | 273936 |
2017-02-09 | 61.77 | 62.02 | 61.47 | 61.69 | 171921 |
2017-02-10 | 61.48 | 62.52 | 61.48 | 62.38 | 214107 |
2017-02-13 | 62.56 | 62.66 | 61.91 | 62.49 | 263480 |
2017-02-14 | 62.17 | 62.18 | 61.15 | 61.59 | 300837 |
2017-02-15 | 61.20 | 61.59 | 60.70 | 61.46 | 279989 |
2017-02-16 | 61.43 | 62.61 | 61.43 | 62.03 | 256745 |
2017-02-17 | 62.16 | 62.17 | 61.52 | 61.97 | 226137 |
2017-02-21 | 61.87 | 62.95 | 61.48 | 62.83 | 469961 |
2017-02-22 | 62.81 | 62.94 | 61.76 | 62.19 | 325880 |
2017-02-23 | 62.55 | 62.70 | 62.10 | 62.54 | 304280 |
2017-02-24 | 62.17 | 62.97 | 61.74 | 62.97 | 330070 |
2017-02-27 | 63.07 | 63.38 | 62.92 | 63.12 | 355253 |
2017-02-28 | 62.90 | 63.10 | 61.66 | 61.76 | 732246 |
2017-03-01 | 61.74 | 61.74 | 60.82 | 61.03 | 444575 |
2017-03-02 | 60.70 | 61.36 | 60.70 | 61.05 | 281297 |
2017-03-03 | 61.73 | 61.73 | 60.58 | 61.09 | 251692 |
2017-03-06 | 60.99 | 61.19 | 60.59 | 60.96 | 301472 |
2017-03-07 | 60.90 | 61.10 | 60.69 | 60.96 | 190458 |
2017-03-08 | 60.75 | 60.88 | 59.42 | 59.46 | 419047 |
2017-03-09 | 59.44 | 59.90 | 58.75 | 58.87 | 347980 |
2017-03-10 | 58.97 | 59.31 | 58.16 | 58.39 | 498101 |
2017-03-13 | 58.50 | 59.15 | 58.42 | 58.70 | 277603 |
2017-03-14 | 58.57 | 59.00 | 58.41 | 58.86 | 225963 |
2017-03-15 | 59.00 | 60.40 | 58.84 | 60.11 | 478347 |
2017-03-16 | 60.12 | 60.36 | 59.80 | 59.84 | 201460 |
2017-03-17 | 60.20 | 60.98 | 60.20 | 60.91 | 402170 |
2017-03-20 | 60.91 | 61.15 | 60.61 | 60.70 | 228200 |
2017-03-21 | 60.82 | 61.02 | 60.50 | 60.51 | 281569 |
2017-03-22 | 60.70 | 60.87 | 59.59 | 59.80 | 449848 |
2017-03-23 | 60.10 | 60.96 | 59.80 | 60.45 | 283286 |
2017-03-24 | 60.53 | 60.87 | 59.96 | 60.33 | 206078 |
2017-03-27 | 60.34 | 60.70 | 59.72 | 60.19 | 426547 |
2017-03-28 | 60.21 | 60.69 | 59.81 | 59.63 | 467295 |
2017-03-29 | 59.72 | 60.46 | 59.51 | 60.40 | 466401 |
2017-03-30 | 60.22 | 60.46 | 59.86 | 60.38 | 296471 |
2017-03-31 | 60.33 | 61.00 | 60.28 | 60.91 | 344069 |
2017-04-03 | 61.21 | 61.22 | 60.33 | 60.61 | 268447 |
2017-04-04 | 60.57 | 61.14 | 60.52 | 60.82 | 390785 |
2017-04-05 | 60.85 | 61.21 | 60.70 | 60.72 | 277233 |
2017-04-06 | 60.70 | 61.14 | 60.54 | 61.10 | 232944 |
2017-04-07 | 61.19 | 61.68 | 61.17 | 61.56 | 261073 |
2017-04-10 | 61.61 | 61.66 | 60.99 | 61.23 | 288403 |
2017-04-11 | 61.43 | 62.12 | 61.23 | 61.88 | 342732 |
2017-04-12 | 61.82 | 62.17 | 61.68 | 61.82 | 238910 |
2017-04-13 | 61.76 | 62.14 | 61.59 | 61.94 | 210925 |
2017-04-17 | 62.29 | 62.86 | 62.07 | 62.78 | 390554 |
2017-04-18 | 62.88 | 62.99 | 62.51 | 62.93 | 283646 |
2017-04-19 | 62.79 | 63.02 | 62.70 | 62.92 | 289114 |
2017-04-20 | 62.88 | 63.14 | 62.66 | 63.03 | 258804 |
2017-04-21 | 63.14 | 63.16 | 62.70 | 63.10 | 264596 |
2017-04-24 | 63.43 | 63.43 | 61.34 | 61.66 | 407724 |
2017-04-25 | 61.73 | 62.37 | 61.54 | 62.34 | 373584 |
2017-04-26 | 62.22 | 62.36 | 61.60 | 62.01 | 291841 |
2017-04-27 | 62.15 | 62.53 | 61.88 | 62.15 | 195321 |
2017-04-28 | 62.11 | 62.11 | 61.02 | 61.28 | 369054 |
2017-05-01 | 61.40 | 62.18 | 61.11 | 62.00 | 283091 |
2017-05-02 | 62.04 | 62.40 | 61.78 | 62.02 | 286208 |
2017-05-03 | 62.17 | 62.17 | 60.87 | 60.91 | 257484 |
2017-05-04 | 60.83 | 60.83 | 58.95 | 59.88 | 868091 |
2017-05-05 | 60.01 | 61.09 | 60.01 | 61.09 | 339413 |
2017-05-08 | 61.31 | 61.50 | 60.18 | 60.80 | 520281 |
2017-05-09 | 60.88 | 61.20 | 59.75 | 60.04 | 470780 |
2017-05-10 | 60.04 | 60.88 | 59.92 | 60.47 | 234572 |
2017-05-11 | 60.21 | 60.63 | 59.84 | 60.51 | 342407 |
2017-05-12 | 60.71 | 60.96 | 60.55 | 60.77 | 245497 |
2017-05-15 | 60.87 | 61.61 | 60.78 | 60.93 | 277799 |
2017-05-16 | 61.12 | 61.30 | 60.70 | 60.88 | 480694 |
2017-05-17 | 60.77 | 61.93 | 60.70 | 61.53 | 324278 |
2017-05-18 | 61.38 | 62.49 | 61.02 | 62.39 | 454980 |
2017-05-19 | 61.69 | 62.76 | 61.56 | 62.46 | 341657 |
2017-05-22 | 62.59 | 62.99 | 62.41 | 62.51 | 273088 |
2017-05-23 | 62.63 | 62.93 | 62.51 | 62.66 | 256002 |
2017-05-24 | 62.66 | 63.32 | 62.66 | 63.23 | 330555 |
2017-05-25 | 63.35 | 64.04 | 63.14 | 63.59 | 453151 |
2017-05-26 | 63.63 | 63.64 | 63.32 | 63.63 | 365496 |
2017-05-30 | 63.63 | 64.20 | 63.39 | 63.71 | 277772 |
2017-05-31 | 63.68 | 63.98 | 63.35 | 63.86 | 854650 |
2017-06-01 | 63.75 | 64.22 | 63.52 | 63.92 | 440152 |
2017-06-02 | 64.30 | 65.46 | 64.06 | 65.45 | 514419 |
2017-06-05 | 65.25 | 65.45 | 64.76 | 65.28 | 309654 |
2017-06-06 | 65.37 | 65.44 | 64.77 | 65.05 | 250681 |
2017-06-07 | 65.12 | 66.11 | 65.06 | 65.89 | 398779 |
2017-06-08 | 65.89 | 65.89 | 65.04 | 65.52 | 313367 |
2017-06-09 | 65.50 | 65.84 | 65.16 | 65.53 | 314531 |
2017-06-12 | 64.90 | 65.80 | 64.73 | 65.75 | 502435 |
2017-06-13 | 65.49 | 66.11 | 65.39 | 66.11 | 297845 |
2017-06-14 | 66.43 | 66.76 | 65.59 | 65.93 | 370591 |
2017-06-15 | 65.69 | 66.40 | 65.17 | 66.36 | 326132 |
2017-06-16 | 66.57 | 67.50 | 66.17 | 66.59 | 1052631 |
2017-06-19 | 66.62 | 66.68 | 66.01 | 66.38 | 372664 |
2017-06-20 | 66.38 | 66.62 | 65.99 | 66.28 | 324080 |
2017-06-21 | 66.33 | 66.61 | 65.75 | 66.04 | 258239 |
2017-06-22 | 65.92 | 65.92 | 65.40 | 65.55 | 468928 |
2017-06-23 | 65.54 | 66.30 | 65.54 | 66.14 | 505930 |
2017-06-26 | 66.19 | 67.06 | 66.19 | 66.94 | 554471 |
2017-06-27 | 66.67 | 66.91 | 65.75 | 64.95 | 385185 |
2017-06-28 | 65.10 | 65.78 | 64.84 | 65.50 | 500403 |
2017-06-29 | 65.17 | 65.35 | 63.82 | 64.36 | 363504 |
2017-06-30 | 64.68 | 65.06 | 64.23 | 64.62 | 331992 |
2017-07-03 | 64.88 | 66.07 | 64.74 | 65.93 | 330067 |
2017-07-05 | 65.78 | 66.03 | 64.78 | 65.04 | 331350 |
2017-07-06 | 64.65 | 65.01 | 64.13 | 64.41 | 305671 |
2017-07-07 | 64.49 | 64.85 | 64.22 | 64.81 | 228500 |
2017-07-10 | 64.81 | 65.16 | 64.30 | 64.31 | 228856 |
2017-07-11 | 64.59 | 64.59 | 64.09 | 64.45 | 253264 |
2017-07-12 | 64.89 | 65.63 | 64.89 | 65.46 | 220400 |
2017-07-13 | 65.45 | 65.59 | 65.25 | 65.52 | 262660 |
2017-07-14 | 65.87 | 66.56 | 65.73 | 66.19 | 368747 |
2017-07-17 | 66.16 | 66.89 | 65.86 | 66.63 | 326808 |
2017-07-18 | 66.49 | 66.75 | 66.01 | 66.06 | 209481 |
2017-07-19 | 66.10 | 66.80 | 65.98 | 66.80 | 227300 |
2017-07-20 | 66.80 | 66.97 | 66.55 | 66.56 | 162799 |
2017-07-21 | 66.75 | 66.82 | 66.19 | 66.57 | 132065 |
2017-07-24 | 66.58 | 66.88 | 66.21 | 66.51 | 223392 |
2017-07-25 | 66.40 | 66.46 | 65.95 | 66.30 | 309115 |
2017-07-26 | 66.32 | 66.68 | 66.18 | 66.48 | 151397 |
2017-07-27 | 66.21 | 67.13 | 65.92 | 67.10 | 236033 |
2017-07-28 | 67.07 | 67.19 | 66.54 | 66.73 | 189186 |
2017-07-31 | 66.92 | 67.07 | 66.45 | 67.07 | 265517 |
2017-08-01 | 67.15 | 67.42 | 66.91 | 67.39 | 231739 |
2017-08-02 | 67.14 | 67.14 | 66.19 | 66.51 | 163624 |
2017-08-03 | 66.48 | 66.69 | 66.10 | 66.23 | 203444 |
2017-08-04 | 66.73 | 67.55 | 66.23 | 66.95 | 222549 |
2017-08-07 | 66.93 | 67.05 | 65.91 | 66.16 | 289100 |
2017-08-08 | 66.08 | 66.28 | 65.28 | 65.69 | 283171 |
2017-08-09 | 65.68 | 65.78 | 64.67 | 65.06 | 327303 |
2017-08-10 | 65.00 | 65.00 | 64.40 | 64.58 | 243553 |
2017-08-11 | 64.13 | 64.52 | 63.92 | 64.49 | 259289 |
2017-08-14 | 65.51 | 65.81 | 65.02 | 65.31 | 415628 |
2017-08-15 | 65.21 | 65.60 | 64.66 | 65.60 | 170265 |
2017-08-16 | 65.67 | 66.39 | 65.53 | 65.97 | 285613 |
2017-08-17 | 65.87 | 66.30 | 65.79 | 65.83 | 196212 |
2017-08-18 | 65.75 | 65.88 | 65.34 | 65.69 | 190488 |
2017-08-21 | 65.71 | 66.39 | 65.66 | 66.18 | 222443 |
2017-08-22 | 66.04 | 66.36 | 65.41 | 65.77 | 165888 |
2017-08-23 | 65.67 | 66.32 | 65.64 | 65.92 | 159738 |
2017-08-24 | 66.06 | 66.52 | 65.81 | 65.91 | 256868 |
2017-08-25 | 66.16 | 66.52 | 66.09 | 66.11 | 245947 |
2017-08-28 | 66.30 | 66.75 | 66.12 | 66.39 | 308918 |
2017-08-29 | 66.39 | 66.75 | 66.01 | 66.31 | 238383 |
2017-08-30 | 66.31 | 66.57 | 66.00 | 66.57 | 175100 |
2017-08-31 | 66.79 | 67.79 | 66.59 | 67.40 | 354790 |
2017-09-01 | 67.53 | 68.14 | 67.38 | 67.88 | 264029 |
2017-09-05 | 67.92 | 68.17 | 67.45 | 67.79 | 298934 |
2017-09-06 | 67.87 | 68.66 | 67.65 | 67.71 | 259659 |
2017-09-07 | 67.84 | 68.22 | 67.74 | 68.22 | 184084 |
2017-09-08 | 68.12 | 68.58 | 68.00 | 68.18 | 179843 |
2017-09-11 | 68.43 | 68.90 | 68.28 | 68.46 | 229362 |
2017-09-12 | 68.42 | 68.54 | 67.66 | 67.95 | 195227 |
2017-09-13 | 67.91 | 67.91 | 67.36 | 67.66 | 329573 |
2017-09-14 | 67.66 | 68.12 | 67.31 | 68.00 | 329810 |
2017-09-15 | 67.86 | 68.22 | 67.29 | 68.20 | 549786 |
2017-09-18 | 68.23 | 68.35 | 67.98 | 68.24 | 377445 |
2017-09-19 | 68.28 | 68.52 | 67.32 | 67.58 | 485829 |
2017-09-20 | 67.62 | 67.99 | 67.20 | 67.58 | 193205 |
2017-09-21 | 67.65 | 67.83 | 67.14 | 67.14 | 285683 |
2017-09-22 | 67.24 | 67.64 | 67.09 | 67.19 | 239295 |
2017-09-25 | 67.26 | 67.59 | 66.97 | 67.12 | 287954 |
2017-09-26 | 67.20 | 67.51 | 67.11 | 67.27 | 154367 |
2017-09-27 | 67.16 | 67.26 | 66.25 | 66.58 | 373167 |
2017-09-28 | 66.72 | 67.23 | 66.43 | 66.13 | 333597 |
2017-09-29 | 66.12 | 66.15 | 65.44 | 65.97 | 520879 |
2017-10-02 | 66.28 | 66.51 | 66.02 | 66.35 | 294577 |
2017-10-03 | 66.35 | 66.69 | 66.07 | 66.58 | 278054 |
2017-10-04 | 66.58 | 67.03 | 66.19 | 66.99 | 351296 |
2017-10-05 | 67.12 | 67.33 | 66.69 | 66.77 | 229738 |
2017-10-06 | 66.42 | 66.52 | 65.91 | 66.48 | 214573 |
2017-10-09 | 66.48 | 66.95 | 66.45 | 66.87 | 3381199 |
2017-10-10 | 67.01 | 67.46 | 66.84 | 67.16 | 240143 |
2017-10-11 | 67.11 | 67.37 | 67.07 | 67.24 | 205376 |
2017-10-12 | 67.29 | 67.83 | 67.16 | 67.78 | 234930 |
2017-10-13 | 67.93 | 68.36 | 67.64 | 68.14 | 312951 |
2017-10-16 | 68.26 | 68.38 | 67.79 | 68.12 | 249063 |
2017-10-17 | 68.14 | 68.19 | 67.60 | 67.82 | 185962 |
2017-10-18 | 67.91 | 68.37 | 67.80 | 68.22 | 300725 |
2017-10-19 | 68.08 | 68.22 | 67.65 | 67.98 | 274647 |
2017-10-20 | 67.99 | 68.27 | 67.63 | 68.27 | 276135 |
2017-10-23 | 68.21 | 68.36 | 67.77 | 67.94 | 219483 |
2017-10-24 | 67.66 | 67.95 | 67.21 | 67.53 | 203099 |
2017-10-25 | 67.28 | 67.52 | 66.20 | 67.10 | 333654 |
2017-10-26 | 67.34 | 67.44 | 66.30 | 66.41 | 266773 |
2017-10-27 | 66.88 | 67.22 | 66.17 | 66.98 | 232880 |
2017-10-30 | 67.02 | 67.21 | 66.67 | 66.94 | 214301 |
2017-10-31 | 66.98 | 67.06 | 66.27 | 66.72 | 398404 |
2017-11-01 | 66.47 | 67.07 | 66.44 | 66.80 | 287309 |
2017-11-02 | 66.91 | 67.53 | 66.87 | 67.11 | 336648 |
2017-11-03 | 66.97 | 68.95 | 66.69 | 68.86 | 469853 |
2017-11-06 | 68.48 | 69.02 | 68.20 | 68.42 | 317074 |
2017-11-07 | 68.47 | 69.80 | 68.43 | 69.72 | 345942 |
2017-11-08 | 69.49 | 70.22 | 69.32 | 69.82 | 324703 |
2017-11-09 | 69.60 | 70.48 | 69.59 | 69.75 | 309543 |
2017-11-10 | 69.60 | 69.89 | 69.49 | 69.50 | 264755 |
2017-11-13 | 69.54 | 70.29 | 69.54 | 70.18 | 338098 |
2017-11-14 | 70.09 | 70.47 | 69.80 | 69.83 | 248204 |
2017-11-15 | 69.91 | 70.21 | 69.52 | 69.76 | 267822 |
2017-11-16 | 69.65 | 70.23 | 69.53 | 70.00 | 263160 |
2017-11-17 | 69.81 | 70.09 | 69.64 | 69.95 | 238484 |
2017-11-20 | 70.18 | 70.18 | 69.67 | 69.99 | 210485 |
2017-11-21 | 69.96 | 70.89 | 69.96 | 70.80 | 326663 |
2017-11-22 | 70.78 | 70.86 | 69.94 | 69.98 | 208147 |
2017-11-24 | 70.09 | 70.22 | 69.93 | 70.02 | 73558 |
2017-11-27 | 70.18 | 70.20 | 69.58 | 69.64 | 170042 |
2017-11-28 | 69.83 | 70.35 | 69.59 | 70.06 | 257979 |
2017-11-29 | 69.95 | 70.11 | 69.18 | 69.61 | 222084 |
2017-11-30 | 69.61 | 69.91 | 69.19 | 69.68 | 502000 |
2017-12-01 | 69.46 | 69.86 | 68.81 | 69.66 | 268331 |
2017-12-04 | 69.62 | 70.13 | 69.34 | 69.52 | 368924 |
2017-12-05 | 69.51 | 69.63 | 68.61 | 68.25 | 193635 |
2017-12-06 | 68.66 | 68.83 | 68.01 | 68.60 | 171238 |
2017-12-07 | 68.52 | 69.18 | 68.38 | 69.04 | 171817 |
2017-12-08 | 69.31 | 69.54 | 68.68 | 69.42 | 162509 |
2017-12-11 | 68.82 | 68.90 | 68.52 | 68.67 | 312090 |
2017-12-12 | 68.58 | 68.89 | 68.29 | 68.37 | 362013 |
2017-12-13 | 68.56 | 69.11 | 68.56 | 68.89 | 314613 |
2017-12-14 | 68.71 | 68.82 | 68.09 | 68.32 | 443042 |
2017-12-15 | 68.58 | 69.19 | 68.54 | 69.18 | 584564 |
2017-12-18 | 69.54 | 69.80 | 69.25 | 69.45 | 272339 |
2017-12-19 | 69.21 | 69.44 | 67.86 | 67.92 | 315692 |
2017-12-20 | 68.02 | 68.26 | 67.43 | 67.53 | 401231 |
2017-12-21 | 67.89 | 67.89 | 66.99 | 67.22 | 204254 |
2017-12-22 | 67.22 | 67.74 | 67.15 | 67.47 | 294143 |
2017-12-26 | 67.55 | 68.14 | 67.31 | 67.77 | 199156 |
2017-12-27 | 68.02 | 68.22 | 67.55 | 67.14 | 304873 |
2017-12-28 | 67.13 | 67.81 | 66.81 | 67.80 | 270607 |
2017-12-29 | 67.97 | 68.05 | 67.40 | 67.45 | 211724 |
2018-01-02 | 67.37 | 67.48 | 66.66 | 66.94 | 306617 |
2018-01-03 | 66.89 | 67.32 | 66.63 | 67.03 | 266766 |
2018-01-04 | 67.04 | 67.06 | 66.03 | 66.10 | 292067 |
2018-01-05 | 66.10 | 66.57 | 66.04 | 66.27 | 294341 |
2018-01-08 | 66.27 | 66.40 | 65.93 | 66.31 | 259507 |
2018-01-09 | 66.34 | 66.34 | 65.77 | 65.80 | 246816 |
2018-01-10 | 65.58 | 65.58 | 63.54 | 64.11 | 525581 |
2018-01-11 | 64.36 | 64.58 | 63.66 | 64.06 | 381079 |
2018-01-12 | 63.88 | 64.17 | 63.29 | 63.59 | 326499 |
2018-01-16 | 64.38 | 65.01 | 63.78 | 63.85 | 458043 |
2018-01-17 | 64.29 | 64.79 | 63.99 | 64.58 | 361969 |
2018-01-18 | 64.27 | 64.30 | 62.90 | 63.03 | 384194 |
2018-01-19 | 63.02 | 63.56 | 62.90 | 63.39 | 380142 |
2018-01-22 | 63.39 | 64.04 | 63.39 | 63.99 | 351087 |
2018-01-23 | 64.33 | 64.88 | 63.89 | 64.88 | 378056 |
2018-01-24 | 64.81 | 64.98 | 63.79 | 64.27 | 351012 |
2018-01-25 | 64.57 | 64.68 | 63.93 | 64.43 | 336175 |
2018-01-26 | 64.61 | 64.61 | 63.78 | 64.18 | 275764 |
2018-01-29 | 63.86 | 64.11 | 62.76 | 63.02 | 356017 |
2018-01-30 | 62.70 | 62.91 | 62.12 | 62.47 | 300899 |
2018-01-31 | 62.83 | 63.46 | 62.53 | 63.45 | 506430 |
2018-02-01 | 63.50 | 64.11 | 62.24 | 62.38 | 404765 |
2018-02-02 | 61.84 | 62.13 | 60.94 | 61.74 | 469810 |
2018-02-05 | 61.54 | 62.26 | 59.79 | 59.84 | 469037 |
2018-02-06 | 59.14 | 60.65 | 58.25 | 60.04 | 795973 |
2018-02-07 | 60.31 | 61.01 | 59.57 | 59.58 | 454363 |
2018-02-08 | 59.63 | 59.93 | 58.00 | 58.00 | 619810 |
2018-02-09 | 58.23 | 60.29 | 58.17 | 59.86 | 514359 |
2018-02-12 | 60.20 | 60.21 | 57.99 | 59.82 | 494235 |
2018-02-13 | 59.83 | 60.10 | 59.13 | 59.87 | 352637 |
2018-02-14 | 59.35 | 59.61 | 58.74 | 59.09 | 385065 |
2018-02-15 | 59.52 | 60.01 | 59.31 | 59.91 | 364346 |
2018-02-16 | 60.02 | 60.80 | 59.99 | 60.49 | 275346 |
2018-02-20 | 60.32 | 60.70 | 58.98 | 58.99 | 400459 |
2018-02-21 | 58.99 | 59.34 | 58.26 | 58.28 | 535736 |
2018-02-22 | 58.38 | 59.41 | 58.38 | 58.75 | 339182 |
2018-02-23 | 58.78 | 59.86 | 58.78 | 59.40 | 617743 |
2018-02-26 | 59.85 | 59.85 | 59.29 | 59.75 | 366931 |
2018-02-27 | 60.27 | 60.27 | 58.68 | 58.82 | 445029 |
2018-02-28 | 59.18 | 59.59 | 58.64 | 58.66 | 569072 |
2018-03-01 | 58.81 | 59.32 | 58.15 | 58.71 | 411609 |
2018-03-02 | 58.61 | 58.95 | 58.20 | 58.87 | 328905 |
2018-03-05 | 58.75 | 60.12 | 58.75 | 59.49 | 377705 |
2018-03-06 | 59.40 | 59.85 | 58.90 | 59.68 | 375863 |
2018-03-07 | 59.51 | 60.11 | 59.29 | 60.04 | 299675 |
2018-03-08 | 60.06 | 60.20 | 59.67 | 59.88 | 224107 |
2018-03-09 | 59.98 | 60.28 | 59.58 | 60.28 | 334739 |
2018-03-12 | 60.21 | 61.06 | 59.93 | 60.68 | 381646 |
2018-03-13 | 60.92 | 61.14 | 60.38 | 60.60 | 272484 |
2018-03-14 | 60.67 | 60.89 | 60.40 | 60.60 | 307022 |
2018-03-15 | 60.65 | 60.95 | 60.25 | 60.63 | 287861 |
2018-03-16 | 60.70 | 61.30 | 60.34 | 61.13 | 424863 |
2018-03-19 | 60.91 | 60.91 | 60.20 | 60.66 | 343060 |
2018-03-20 | 60.70 | 60.99 | 60.32 | 60.63 | 268654 |
2018-03-21 | 60.58 | 60.75 | 59.85 | 60.30 | 290568 |
2018-03-22 | 60.15 | 61.01 | 59.87 | 59.89 | 367381 |
2018-03-23 | 60.02 | 60.18 | 59.23 | 59.32 | 411061 |
2018-03-26 | 59.72 | 60.10 | 59.35 | 60.05 | 384695 |
2018-03-27 | 60.21 | 61.30 | 59.52 | 59.58 | 499575 |
2018-03-28 | 59.88 | 61.12 | 59.82 | 60.85 | 513441 |
2018-03-29 | 60.96 | 61.25 | 60.45 | 60.69 | 448466 |
2018-04-02 | 60.55 | 61.18 | 59.56 | 59.91 | 333688 |
2018-04-03 | 60.04 | 61.19 | 59.81 | 60.95 | 488824 |
2018-04-04 | 60.50 | 61.48 | 60.50 | 61.24 | 336983 |
2018-04-05 | 61.26 | 61.43 | 60.60 | 61.11 | 326437 |
2018-04-06 | 61.11 | 61.65 | 60.66 | 61.01 | 261491 |
2018-04-09 | 61.13 | 61.31 | 60.71 | 60.74 | 233173 |
2018-04-10 | 60.93 | 61.16 | 60.54 | 60.71 | 440133 |
2018-04-11 | 60.67 | 61.08 | 60.51 | 60.86 | 380037 |
2018-04-12 | 60.92 | 60.92 | 59.81 | 59.85 | 428919 |
2018-04-13 | 59.99 | 60.29 | 59.59 | 60.26 | 321666 |
2018-04-16 | 60.50 | 61.26 | 60.31 | 60.91 | 346300 |
2018-04-17 | 60.98 | 61.85 | 60.65 | 61.35 | 310978 |
2018-04-18 | 61.59 | 61.73 | 61.06 | 61.14 | 270815 |
2018-04-19 | 60.99 | 61.05 | 59.94 | 60.45 | 302035 |
2018-04-20 | 60.55 | 60.90 | 59.69 | 60.00 | 382945 |
2018-04-23 | 60.03 | 60.38 | 59.69 | 60.08 | 319522 |
2018-04-24 | 60.25 | 61.00 | 59.86 | 60.93 | 473833 |
2018-04-25 | 60.82 | 61.14 | 60.37 | 61.04 | 243016 |
2018-04-26 | 61.26 | 61.97 | 60.99 | 61.72 | 290678 |
2018-04-27 | 61.69 | 62.68 | 61.51 | 62.50 | 324600 |
2018-04-30 | 62.53 | 62.89 | 62.08 | 62.51 | 465933 |
2018-05-01 | 62.42 | 62.94 | 61.71 | 62.67 | 565127 |
2018-05-02 | 62.46 | 62.66 | 61.45 | 62.39 | 434057 |
2018-05-03 | 62.17 | 62.72 | 62.02 | 62.21 | 345843 |
2018-05-04 | 61.87 | 62.94 | 61.70 | 62.84 | 261734 |
2018-05-07 | 63.23 | 64.32 | 63.08 | 64.14 | 735593 |
2018-05-08 | 63.97 | 64.46 | 63.78 | 64.16 | 615325 |
2018-05-09 | 64.15 | 64.79 | 63.98 | 64.60 | 446289 |
2018-05-10 | 64.81 | 64.90 | 64.39 | 64.78 | 288032 |
2018-05-11 | 64.85 | 65.20 | 64.32 | 64.43 | 293625 |
2018-05-14 | 64.43 | 64.54 | 63.54 | 64.02 | 253411 |
2018-05-15 | 63.71 | 63.81 | 63.16 | 63.39 | 399718 |
2018-05-16 | 63.56 | 63.78 | 63.35 | 63.37 | 282529 |
2018-05-17 | 63.44 | 63.51 | 62.60 | 62.69 | 336050 |
2018-05-18 | 63.10 | 63.11 | 62.57 | 63.09 | 280803 |
2018-05-21 | 63.24 | 63.86 | 62.70 | 63.52 | 255720 |
2018-05-22 | 63.55 | 63.87 | 63.35 | 63.67 | 332524 |
2018-05-23 | 63.69 | 64.67 | 63.63 | 64.38 | 256997 |
2018-05-24 | 64.37 | 64.61 | 63.65 | 64.14 | 367523 |
2018-05-25 | 64.21 | 64.61 | 64.15 | 64.40 | 202163 |
2018-05-29 | 64.20 | 65.23 | 64.05 | 65.21 | 441206 |
2018-05-30 | 65.22 | 66.10 | 64.78 | 65.70 | 325611 |
2018-05-31 | 65.59 | 65.98 | 65.27 | 65.80 | 393479 |
2018-06-01 | 65.82 | 66.15 | 65.48 | 65.84 | 303906 |
2018-06-04 | 66.01 | 66.27 | 65.63 | 66.23 | 288219 |
2018-06-05 | 66.40 | 66.44 | 65.68 | 65.81 | 385606 |
2018-06-06 | 65.82 | 66.02 | 65.40 | 65.77 | 374026 |
2018-06-07 | 65.77 | 65.96 | 65.31 | 65.68 | 349832 |
2018-06-08 | 65.67 | 65.99 | 65.41 | 65.55 | 270443 |
2018-06-11 | 65.49 | 65.58 | 65.07 | 65.39 | 304311 |
2018-06-12 | 65.37 | 66.03 | 65.19 | 65.73 | 324188 |
2018-06-13 | 65.84 | 66.06 | 64.24 | 64.50 | 259371 |
2018-06-14 | 64.78 | 65.65 | 64.63 | 65.56 | 322649 |
2018-06-15 | 65.69 | 66.04 | 65.52 | 65.62 | 373899 |
2018-06-18 | 64.80 | 65.22 | 63.51 | 64.38 | 1049307 |
2018-06-19 | 64.42 | 65.34 | 64.42 | 64.48 | 698114 |
2018-06-20 | 64.57 | 65.32 | 64.37 | 64.98 | 289722 |
2018-06-21 | 64.92 | 65.01 | 64.24 | 64.38 | 457383 |
2018-06-22 | 64.61 | 65.17 | 64.33 | 65.06 | 601574 |
2018-06-25 | 65.06 | 65.22 | 64.47 | 64.94 | 411409 |
2018-06-26 | 64.94 | 65.26 | 64.79 | 64.85 | 397593 |
2018-06-27 | 65.15 | 65.60 | 64.78 | 63.88 | 351363 |
2018-06-28 | 63.88 | 64.86 | 63.84 | 64.80 | 397136 |
2018-06-29 | 64.65 | 65.46 | 64.18 | 64.96 | 430192 |
2018-07-02 | 64.84 | 65.11 | 63.57 | 64.26 | 378514 |
2018-07-03 | 64.29 | 65.61 | 64.29 | 65.08 | 292178 |
2018-07-05 | 65.25 | 65.90 | 64.94 | 65.84 | 258278 |
2018-07-06 | 66.00 | 66.56 | 66.00 | 66.51 | 224599 |
2018-07-09 | 66.57 | 66.76 | 65.51 | 65.86 | 349934 |
2018-07-10 | 65.89 | 65.90 | 65.53 | 65.65 | 337369 |
2018-07-11 | 65.59 | 65.80 | 65.15 | 65.26 | 207753 |
2018-07-12 | 65.31 | 65.68 | 65.06 | 65.47 | 239482 |
2018-07-13 | 65.55 | 65.84 | 65.25 | 65.38 | 147773 |
2018-07-16 | 65.15 | 65.25 | 64.53 | 64.70 | 458830 |
2018-07-17 | 64.56 | 64.94 | 64.09 | 64.17 | 436940 |
2018-07-18 | 64.09 | 64.46 | 63.70 | 64.19 | 240545 |
2018-07-19 | 64.19 | 65.17 | 64.09 | 64.95 | 258492 |
2018-07-20 | 64.96 | 65.11 | 64.32 | 64.63 | 203928 |
2018-07-23 | 64.70 | 64.75 | 63.90 | 64.18 | 263341 |
2018-07-24 | 64.15 | 64.17 | 63.30 | 63.45 | 362981 |
2018-07-25 | 63.47 | 63.98 | 63.43 | 63.69 | 198093 |
2018-07-26 | 63.86 | 64.36 | 63.65 | 63.91 | 162451 |
2018-07-27 | 64.15 | 64.16 | 63.18 | 63.26 | 211235 |
2018-07-30 | 63.32 | 63.60 | 63.04 | 63.30 | 292472 |
2018-07-31 | 63.49 | 64.63 | 63.49 | 64.01 | 307083 |
2018-08-01 | 63.76 | 64.42 | 63.24 | 64.32 | 262191 |
2018-08-02 | 64.18 | 64.65 | 63.77 | 64.21 | 278514 |
2018-08-03 | 64.66 | 64.91 | 63.58 | 64.08 | 338575 |
2018-08-06 | 64.14 | 64.52 | 64.06 | 64.31 | 310026 |
2018-08-07 | 64.21 | 64.31 | 63.90 | 64.24 | 300068 |
2018-08-08 | 64.23 | 64.52 | 64.00 | 64.17 | 312973 |
2018-08-09 | 64.34 | 64.61 | 64.20 | 64.29 | 238600 |
2018-08-10 | 64.22 | 64.40 | 63.54 | 63.54 | 276571 |
2018-08-13 | 63.76 | 63.82 | 63.33 | 63.38 | 287142 |
2018-08-14 | 63.38 | 63.66 | 63.34 | 63.41 | 223936 |
2018-08-15 | 63.38 | 64.06 | 63.38 | 64.00 | 220201 |
2018-08-16 | 64.00 | 64.28 | 63.77 | 64.16 | 274281 |
2018-08-17 | 64.18 | 64.91 | 64.15 | 64.89 | 314042 |
2018-08-20 | 64.89 | 65.47 | 64.89 | 65.12 | 228393 |
2018-08-21 | 65.12 | 65.25 | 64.72 | 64.93 | 255224 |
2018-08-22 | 64.85 | 64.89 | 63.77 | 64.13 | 358055 |
2018-08-23 | 64.11 | 64.47 | 63.93 | 64.01 | 188813 |
2018-08-24 | 63.96 | 64.60 | 63.88 | 64.52 | 215615 |
2018-08-27 | 64.60 | 64.79 | 64.20 | 64.44 | 232908 |
2018-08-28 | 64.49 | 65.40 | 64.45 | 65.35 | 297017 |
2018-08-29 | 65.46 | 65.77 | 65.19 | 65.24 | 266009 |
2018-08-30 | 65.35 | 65.67 | 64.93 | 64.93 | 186980 |
2018-08-31 | 64.94 | 65.44 | 64.83 | 65.18 | 288489 |
2018-09-04 | 65.26 | 65.70 | 64.40 | 64.51 | 431394 |
2018-09-05 | 64.39 | 65.15 | 64.12 | 64.99 | 246506 |
2018-09-06 | 65.15 | 65.15 | 64.82 | 64.87 | 217440 |
2018-09-07 | 64.72 | 64.76 | 63.69 | 63.81 | 294576 |
2018-09-10 | 63.96 | 64.46 | 63.72 | 64.16 | 228364 |
2018-09-11 | 64.19 | 64.37 | 63.89 | 63.98 | 211469 |
2018-09-12 | 63.98 | 64.37 | 63.74 | 63.96 | 221675 |
2018-09-13 | 64.22 | 64.59 | 63.90 | 64.22 | 233819 |
2018-09-14 | 64.11 | 64.27 | 63.26 | 64.02 | 370640 |
2018-09-17 | 64.00 | 64.35 | 63.70 | 64.18 | 444091 |
2018-09-18 | 64.29 | 64.32 | 63.82 | 64.10 | 276178 |
2018-09-19 | 64.08 | 64.08 | 63.33 | 63.50 | 380054 |
2018-09-20 | 63.56 | 64.69 | 63.34 | 64.61 | 360834 |
2018-09-21 | 64.48 | 64.85 | 64.17 | 64.39 | 607392 |
2018-09-24 | 64.29 | 64.31 | 62.91 | 63.42 | 644912 |
2018-09-25 | 63.54 | 63.97 | 63.22 | 63.41 | 400485 |
2018-09-26 | 63.49 | 63.54 | 62.46 | 62.53 | 504315 |
2018-09-27 | 62.66 | 63.17 | 62.56 | 61.86 | 406843 |
2018-09-28 | 62.37 | 62.98 | 62.04 | 62.96 | 566900 |
2018-10-01 | 62.93 | 63.00 | 62.13 | 62.33 | 699357 |
2018-10-02 | 62.34 | 62.84 | 61.93 | 62.16 | 395086 |
2018-10-03 | 62.22 | 62.80 | 61.48 | 61.70 | 499366 |
2018-10-04 | 61.45 | 61.74 | 60.82 | 61.56 | 587682 |
2018-10-05 | 61.64 | 62.43 | 61.58 | 61.62 | 448534 |
2018-10-08 | 61.66 | 62.86 | 61.66 | 62.68 | 399735 |
2018-10-09 | 62.68 | 63.07 | 62.46 | 62.94 | 232043 |
2018-10-10 | 62.76 | 63.62 | 62.44 | 62.44 | 820767 |
2018-10-11 | 62.50 | 62.88 | 61.45 | 61.61 | 834020 |
2018-10-12 | 62.02 | 62.34 | 61.39 | 61.82 | 772387 |
2018-10-15 | 62.29 | 62.95 | 61.93 | 62.32 | 494496 |
2018-10-16 | 62.38 | 63.55 | 62.01 | 63.32 | 390978 |
2018-10-17 | 63.24 | 63.57 | 62.82 | 63.33 | 349655 |
2018-10-18 | 63.30 | 63.94 | 63.14 | 63.40 | 455647 |
2018-10-19 | 63.43 | 64.05 | 63.43 | 63.75 | 333894 |
2018-10-22 | 63.88 | 64.36 | 63.26 | 63.33 | 428541 |
2018-10-23 | 63.14 | 64.67 | 63.14 | 64.40 | 556972 |
2018-10-24 | 64.55 | 65.78 | 64.54 | 65.32 | 1059776 |
2018-10-25 | 65.40 | 66.08 | 64.96 | 65.84 | 501689 |
2018-10-26 | 65.67 | 65.87 | 64.03 | 64.60 | 362148 |
2018-10-29 | 64.81 | 65.66 | 64.67 | 65.03 | 399380 |
2018-10-30 | 64.72 | 66.23 | 64.72 | 65.27 | 500681 |
2018-10-31 | 65.00 | 65.46 | 64.58 | 64.62 | 924549 |
2018-11-01 | 62.23 | 64.12 | 61.87 | 63.54 | 5685110 |
2018-11-02 | 63.65 | 65.19 | 63.65 | 64.22 | 14329650 |
2018-11-05 | 63.55 | 64.61 | 62.93 | 63.37 | 2816011 |
2018-11-06 | 63.37 | 64.22 | 62.43 | 63.62 | 2511957 |
2018-11-07 | 63.63 | 64.40 | 63.18 | 63.74 | 2050626 |
2018-11-08 | 63.33 | 63.98 | 62.54 | 63.68 | 1475270 |
2018-11-09 | 63.15 | 63.75 | 62.62 | 63.21 | 1171677 |
2018-11-12 | 63.21 | 65.10 | 63.15 | 64.83 | 2665131 |
2018-11-13 | 64.22 | 65.04 | 64.01 | 64.54 | 1876137 |
2018-11-14 | 64.52 | 65.39 | 64.52 | 65.16 | 1703023 |
2018-11-15 | 64.89 | 65.43 | 63.79 | 65.26 | 2340021 |
2018-11-16 | 64.78 | 67.18 | 64.78 | 67.16 | 5365523 |
2018-11-19 | 67.44 | 67.95 | 66.80 | 67.16 | 1964058 |
2018-11-20 | 66.98 | 67.52 | 66.53 | 66.97 | 1791039 |
2018-11-21 | 67.06 | 67.35 | 66.67 | 66.78 | 1449780 |
2018-11-23 | 66.73 | 67.49 | 66.39 | 67.00 | 884737 |
2018-11-26 | 67.21 | 67.32 | 65.78 | 66.01 | 1483269 |
2018-11-27 | 66.00 | 66.27 | 65.54 | 66.02 | 1632242 |
2018-11-28 | 65.89 | 66.75 | 65.88 | 66.51 | 1396540 |
2018-11-29 | 66.57 | 66.74 | 66.31 | 66.37 | 2399346 |
2018-11-30 | 66.36 | 66.55 | 65.56 | 66.33 | 4619412 |
2018-12-03 | 66.47 | 67.37 | 66.15 | 67.29 | 2146329 |
2018-12-04 | 67.26 | 67.58 | 66.73 | 66.90 | 1486208 |
2018-12-06 | 65.97 | 68.53 | 65.59 | 68.53 | 3545448 |
2018-12-07 | 68.43 | 68.93 | 67.76 | 68.17 | 2194112 |
2018-12-10 | 68.28 | 68.77 | 67.64 | 68.61 | 2393587 |
2018-12-11 | 68.81 | 69.79 | 68.72 | 69.03 | 1857795 |
2018-12-12 | 69.37 | 69.75 | 67.82 | 67.82 | 1647750 |
2018-12-13 | 67.83 | 69.25 | 67.79 | 69.05 | 1787135 |
2018-12-14 | 68.81 | 69.20 | 68.55 | 69.10 | 1486858 |
2018-12-17 | 69.05 | 69.30 | 66.70 | 67.06 | 2364051 |
2018-12-18 | 67.39 | 68.25 | 66.89 | 67.74 | 3323327 |
2018-12-19 | 67.68 | 68.07 | 67.08 | 67.34 | 2707078 |
2018-12-20 | 67.50 | 67.76 | 66.13 | 66.57 | 2359052 |
2018-12-21 | 66.92 | 67.64 | 66.63 | 66.96 | 7737771 |
2018-12-24 | 66.83 | 67.07 | 63.29 | 63.49 | 1023510 |
2018-12-26 | 63.72 | 64.86 | 62.58 | 64.83 | 1296190 |
2018-12-27 | 64.44 | 65.08 | 63.21 | 63.99 | 1354923 |
2018-12-28 | 64.53 | 64.82 | 63.41 | 63.82 | 1137894 |
2018-12-31 | 63.85 | 63.97 | 63.04 | 63.97 | 1095635 |
2019-01-02 | 63.35 | 63.42 | 62.42 | 62.79 | 1153660 |
2019-01-03 | 62.60 | 64.14 | 62.60 | 63.56 | 1010053 |
2019-01-04 | 63.74 | 64.73 | 63.50 | 64.57 | 1038045 |
2019-01-07 | 64.63 | 65.79 | 64.51 | 65.20 | 1057054 |
2019-01-08 | 65.44 | 66.96 | 65.34 | 66.69 | 1332361 |
2019-01-09 | 66.67 | 67.02 | 66.08 | 66.85 | 847371 |
2019-01-10 | 66.73 | 67.90 | 66.43 | 67.66 | 1185314 |
2019-01-11 | 67.80 | 67.80 | 67.07 | 67.37 | 724858 |
2019-01-14 | 67.20 | 67.34 | 66.73 | 66.86 | 799826 |
2019-01-15 | 67.03 | 68.05 | 66.89 | 67.84 | 960134 |
2019-01-16 | 67.71 | 68.27 | 67.51 | 68.20 | 940162 |
2019-01-17 | 68.05 | 68.51 | 67.81 | 68.22 | 773973 |
2019-01-18 | 68.18 | 68.43 | 67.90 | 68.38 | 591349 |
2019-01-22 | 68.37 | 68.49 | 67.87 | 68.44 | 754046 |
2019-01-23 | 68.42 | 68.77 | 68.18 | 68.64 | 1145842 |
2019-01-24 | 68.68 | 69.50 | 68.33 | 69.20 | 1068532 |
2019-01-25 | 69.41 | 70.27 | 69.30 | 70.27 | 1106321 |
2019-01-28 | 69.95 | 71.08 | 69.67 | 70.98 | 1043629 |
2019-01-29 | 70.93 | 71.94 | 70.47 | 71.94 | 1046610 |
2019-01-30 | 71.93 | 72.69 | 71.76 | 72.58 | 1095065 |
2019-01-31 | 72.57 | 73.33 | 71.99 | 73.32 | 1273158 |
2019-02-01 | 73.29 | 73.29 | 71.83 | 72.89 | 1392097 |
2019-02-04 | 72.56 | 73.13 | 72.09 | 73.13 | 893785 |
2019-02-05 | 73.15 | 73.41 | 72.70 | 73.39 | 918178 |
2019-02-06 | 73.28 | 73.37 | 72.69 | 72.76 | 1338699 |
2019-02-07 | 72.53 | 73.75 | 72.41 | 73.57 | 883517 |
2019-02-08 | 73.35 | 74.07 | 73.28 | 73.90 | 708693 |
2019-02-11 | 73.75 | 74.14 | 73.61 | 74.04 | 872039 |
2019-02-12 | 74.04 | 74.16 | 73.44 | 73.76 | 1020392 |
2019-02-13 | 73.58 | 73.98 | 73.08 | 73.43 | 834574 |
2019-02-14 | 73.41 | 73.76 | 73.00 | 73.56 | 613946 |
2019-02-15 | 73.59 | 73.80 | 73.31 | 73.62 | 695933 |
2019-02-19 | 73.51 | 73.90 | 73.38 | 73.61 | 839207 |
2019-02-20 | 73.42 | 73.50 | 72.18 | 72.62 | 934709 |
2019-02-21 | 72.62 | 73.15 | 71.99 | 72.84 | 1115855 |
2019-02-22 | 72.44 | 73.66 | 72.44 | 73.18 | 955902 |
2019-02-25 | 73.11 | 73.18 | 72.31 | 72.61 | 802105 |
2019-02-26 | 72.93 | 72.93 | 72.29 | 72.48 | 713990 |
2019-02-27 | 72.10 | 72.30 | 71.41 | 71.97 | 699354 |
2019-02-28 | 71.90 | 72.69 | 71.47 | 72.32 | 1296784 |
2019-03-01 | 72.35 | 72.48 | 71.05 | 72.01 | 906518 |
2019-03-04 | 72.20 | 72.35 | 70.99 | 72.04 | 1159851 |
2019-03-05 | 72.00 | 73.04 | 71.84 | 72.64 | 964780 |
2019-03-06 | 72.57 | 73.35 | 72.52 | 72.91 | 791387 |
2019-03-07 | 73.00 | 73.62 | 72.77 | 72.91 | 1033014 |
2019-03-08 | 72.89 | 73.86 | 72.89 | 73.65 | 1173006 |
2019-03-11 | 73.82 | 74.30 | 73.54 | 74.18 | 1006975 |
2019-03-12 | 74.35 | 75.44 | 74.35 | 75.17 | 1487449 |
2019-03-13 | 75.20 | 75.80 | 75.09 | 75.12 | 1763932 |
2019-03-14 | 75.38 | 75.78 | 75.38 | 75.38 | 2170794 |
2019-03-15 | 75.74 | 75.80 | 75.29 | 75.52 | 5012159 |
2019-03-18 | 75.65 | 76.09 | 74.65 | 75.06 | 1655998 |
2019-03-19 | 75.14 | 75.38 | 74.77 | 74.97 | 1450164 |
2019-03-20 | 74.97 | 75.62 | 74.62 | 75.24 | 737920 |
2019-03-21 | 75.12 | 76.46 | 74.89 | 76.27 | 1241617 |
2019-03-22 | 76.26 | 76.62 | 75.83 | 76.14 | 1129075 |
2019-03-25 | 75.99 | 76.44 | 75.73 | 76.29 | 705803 |
2019-03-26 | 76.36 | 77.27 | 76.32 | 77.22 | 695901 |
2019-03-27 | 77.22 | 77.42 | 76.48 | 76.00 | 898201 |
2019-03-28 | 76.20 | 76.69 | 75.96 | 76.67 | 822865 |
2019-03-29 | 76.55 | 76.83 | 76.19 | 76.68 | 1166515 |
2019-04-01 | 76.37 | 76.61 | 75.55 | 76.28 | 982639 |
2019-04-02 | 76.22 | 77.03 | 75.97 | 76.92 | 1175861 |
2019-04-03 | 76.88 | 77.51 | 76.45 | 77.11 | 1077471 |
2019-04-04 | 77.09 | 77.10 | 76.12 | 76.53 | 647258 |
2019-04-05 | 76.43 | 76.75 | 76.27 | 76.65 | 496717 |
2019-04-08 | 76.56 | 76.61 | 75.93 | 76.26 | 514271 |
2019-04-09 | 76.23 | 76.46 | 75.79 | 75.90 | 622281 |
2019-04-10 | 76.22 | 76.83 | 76.05 | 76.71 | 638747 |
2019-04-11 | 76.82 | 77.32 | 76.61 | 77.20 | 593635 |
2019-04-12 | 77.10 | 77.70 | 76.69 | 77.70 | 550796 |
2019-04-15 | 77.79 | 78.07 | 77.15 | 77.57 | 559477 |
2019-04-16 | 77.59 | 77.59 | 75.43 | 75.52 | 565528 |
2019-04-17 | 75.76 | 75.78 | 74.24 | 74.36 | 688108 |
2019-04-18 | 74.50 | 75.31 | 74.32 | 75.10 | 509450 |
2019-04-22 | 74.89 | 75.09 | 74.26 | 74.73 | 621343 |
2019-04-23 | 75.01 | 75.77 | 74.65 | 75.59 | 592969 |
2019-04-24 | 75.82 | 76.85 | 75.82 | 76.49 | 520779 |
2019-04-25 | 76.17 | 76.70 | 75.80 | 76.50 | 453582 |
2019-04-26 | 76.61 | 77.29 | 76.50 | 77.24 | 1117335 |
2019-04-29 | 77.07 | 77.23 | 76.31 | 76.36 | 581363 |
2019-04-30 | 76.36 | 78.06 | 76.09 | 77.65 | 776581 |
2019-05-01 | 77.66 | 78.08 | 77.04 | 77.52 | 677199 |
2019-05-02 | 77.54 | 78.18 | 77.17 | 77.62 | 624311 |
2019-05-03 | 77.28 | 77.83 | 76.88 | 77.57 | 557189 |
2019-05-06 | 76.96 | 77.70 | 76.87 | 77.20 | 553247 |
2019-05-07 | 77.18 | 77.27 | 75.75 | 76.07 | 658620 |
2019-05-08 | 76.16 | 76.84 | 75.96 | 76.01 | 598141 |
2019-05-09 | 75.98 | 76.49 | 75.63 | 76.37 | 442477 |
2019-05-10 | 76.37 | 77.62 | 76.37 | 77.47 | 445988 |
2019-05-13 | 76.88 | 77.99 | 76.88 | 77.77 | 601474 |
2019-05-14 | 77.72 | 78.32 | 77.55 | 78.08 | 724863 |
2019-05-15 | 78.07 | 78.96 | 77.84 | 78.29 | 377936 |
2019-05-16 | 77.98 | 79.19 | 77.98 | 79.05 | 419576 |
2019-05-17 | 78.67 | 79.14 | 78.67 | 79.03 | 473641 |
2019-05-20 | 78.96 | 79.15 | 78.08 | 78.50 | 458106 |
2019-05-21 | 78.80 | 79.47 | 78.59 | 79.34 | 544230 |
2019-05-22 | 79.17 | 80.15 | 78.92 | 80.15 | 654459 |
2019-05-23 | 79.79 | 81.27 | 79.76 | 81.19 | 809919 |
2019-05-24 | 81.17 | 82.57 | 80.99 | 81.84 | 1096644 |
2019-05-28 | 82.23 | 82.70 | 81.15 | 81.17 | 1440989 |
2019-05-29 | 80.94 | 81.14 | 80.06 | 80.29 | 709503 |
2019-05-30 | 80.50 | 81.15 | 80.17 | 80.36 | 721228 |
2019-05-31 | 80.34 | 81.73 | 80.12 | 81.27 | 1090478 |
2019-06-03 | 81.51 | 81.82 | 80.99 | 81.76 | 801639 |
2019-06-04 | 81.59 | 81.73 | 80.16 | 80.81 | 836191 |
2019-06-05 | 81.01 | 82.78 | 80.63 | 82.75 | 681074 |
2019-06-06 | 82.78 | 82.91 | 82.15 | 82.54 | 564213 |
2019-06-07 | 83.21 | 83.88 | 82.23 | 83.24 | 689230 |
2019-06-10 | 83.45 | 83.45 | 82.68 | 82.99 | 459413 |
2019-06-11 | 83.00 | 83.30 | 82.28 | 83.11 | 432212 |
2019-06-12 | 83.20 | 83.70 | 82.97 | 83.13 | 489939 |
2019-06-13 | 83.21 | 83.84 | 83.21 | 83.49 | 472309 |
2019-06-14 | 83.55 | 84.19 | 83.38 | 83.70 | 457077 |
2019-06-17 | 83.86 | 84.38 | 83.60 | 84.03 | 677046 |
2019-06-18 | 83.97 | 84.59 | 82.81 | 83.38 | 793316 |
2019-06-19 | 83.16 | 84.39 | 82.81 | 83.81 | 1626896 |
2019-06-20 | 84.00 | 84.45 | 83.67 | 84.19 | 1629916 |
2019-06-21 | 83.93 | 84.00 | 83.05 | 83.78 | 2951856 |
2019-06-24 | 84.04 | 84.31 | 83.35 | 83.82 | 1407093 |
2019-06-25 | 83.98 | 84.34 | 82.26 | 82.26 | 1755826 |
2019-06-26 | 82.47 | 82.58 | 79.43 | 78.58 | 1305563 |
2019-06-27 | 78.84 | 79.80 | 78.84 | 79.71 | 739115 |
2019-06-28 | 79.79 | 80.24 | 79.35 | 79.47 | 1585628 |
2019-07-01 | 79.91 | 79.91 | 77.42 | 78.64 | 1318655 |
2019-07-02 | 78.92 | 79.93 | 78.79 | 79.45 | 817343 |
2019-07-03 | 79.59 | 80.97 | 79.59 | 80.90 | 371074 |
2019-07-05 | 80.41 | 81.47 | 79.49 | 81.24 | 607186 |
2019-07-08 | 81.06 | 81.91 | 80.72 | 81.68 | 682726 |
2019-07-09 | 81.61 | 82.83 | 81.56 | 82.77 | 894955 |
2019-07-10 | 82.81 | 83.26 | 82.57 | 82.79 | 827937 |
2019-07-11 | 83.17 | 83.26 | 81.77 | 82.23 | 773996 |
2019-07-12 | 82.16 | 82.86 | 82.02 | 82.56 | 645039 |
2019-07-15 | 82.70 | 83.26 | 82.51 | 83.18 | 730716 |
2019-07-16 | 83.01 | 83.46 | 82.79 | 82.79 | 840903 |
2019-07-17 | 83.01 | 83.33 | 82.52 | 83.04 | 812903 |
2019-07-18 | 82.95 | 83.30 | 82.23 | 83.14 | 608916 |
2019-07-19 | 83.08 | 83.43 | 81.98 | 82.08 | 468090 |
2019-07-22 | 82.29 | 82.74 | 81.87 | 82.59 | 557216 |
2019-07-23 | 82.73 | 83.22 | 82.39 | 83.13 | 717764 |
2019-07-24 | 83.13 | 83.16 | 82.61 | 83.10 | 611424 |
2019-07-25 | 82.97 | 83.21 | 82.32 | 83.18 | 533256 |
2019-07-26 | 83.19 | 83.70 | 82.99 | 83.40 | 634424 |
2019-07-29 | 83.80 | 85.14 | 83.75 | 84.19 | 888239 |
2019-07-30 | 84.06 | 85.24 | 84.02 | 84.57 | 614528 |
2019-07-31 | 84.57 | 85.38 | 84.08 | 84.72 | 1151796 |
2019-08-01 | 84.62 | 85.51 | 84.32 | 85.07 | 951370 |
2019-08-02 | 84.47 | 84.82 | 81.03 | 81.51 | 1623497 |
2019-08-05 | 81.12 | 82.14 | 80.71 | 81.70 | 757625 |
2019-08-06 | 81.72 | 83.03 | 81.67 | 82.28 | 624059 |
2019-08-07 | 82.27 | 84.45 | 81.73 | 84.19 | 1088199 |
2019-08-08 | 84.19 | 85.76 | 83.57 | 85.46 | 573635 |
2019-08-09 | 85.44 | 86.22 | 85.16 | 86.22 | 504970 |
2019-08-12 | 86.15 | 86.27 | 85.37 | 85.80 | 346114 |
2019-08-13 | 85.66 | 86.12 | 84.82 | 86.07 | 615220 |
2019-08-14 | 85.42 | 86.37 | 85.40 | 85.67 | 1005437 |
2019-08-15 | 85.98 | 86.64 | 85.66 | 86.08 | 498154 |
2019-08-16 | 86.33 | 87.04 | 86.07 | 86.76 | 500469 |
2019-08-19 | 86.79 | 87.18 | 86.25 | 86.82 | 531811 |
2019-08-20 | 86.94 | 87.33 | 86.47 | 86.50 | 487916 |
2019-08-21 | 86.62 | 86.75 | 85.55 | 86.45 | 796926 |
2019-08-22 | 86.61 | 86.90 | 86.14 | 86.80 | 503552 |
2019-08-23 | 86.67 | 87.93 | 85.81 | 85.89 | 689845 |
2019-08-26 | 86.23 | 86.74 | 85.41 | 85.96 | 627219 |
2019-08-27 | 86.35 | 87.39 | 86.35 | 86.51 | 1096975 |
2019-08-28 | 86.69 | 87.25 | 86.45 | 86.91 | 550684 |
2019-08-29 | 87.36 | 87.65 | 87.06 | 87.32 | 522946 |
2019-08-30 | 87.38 | 88.00 | 87.33 | 87.91 | 582727 |
2019-09-03 | 87.96 | 89.68 | 87.72 | 89.10 | 652638 |
2019-09-04 | 89.78 | 90.13 | 89.39 | 89.68 | 664887 |
2019-09-05 | 89.41 | 89.53 | 87.82 | 88.26 | 530828 |
2019-09-06 | 88.20 | 88.92 | 88.14 | 88.48 | 383359 |
2019-09-09 | 88.30 | 88.30 | 87.13 | 87.49 | 335778 |
2019-09-10 | 86.97 | 86.97 | 84.75 | 85.54 | 857862 |
2019-09-11 | 85.16 | 86.34 | 84.79 | 86.34 | 572081 |
2019-09-12 | 87.10 | 87.58 | 86.30 | 86.86 | 392580 |
2019-09-13 | 86.46 | 87.11 | 84.32 | 84.56 | 681997 |
2019-09-16 | 84.60 | 86.03 | 84.39 | 85.92 | 525788 |
2019-09-17 | 86.11 | 86.89 | 85.91 | 86.85 | 474843 |
2019-09-18 | 87.13 | 87.30 | 85.81 | 86.62 | 494969 |
2019-09-19 | 86.99 | 87.79 | 86.75 | 87.06 | 570582 |
2019-09-20 | 87.20 | 88.42 | 86.82 | 88.25 | 1583123 |
2019-09-23 | 88.26 | 88.70 | 87.92 | 87.99 | 532230 |
2019-09-24 | 88.11 | 88.57 | 87.47 | 87.99 | 533347 |
2019-09-25 | 88.04 | 88.78 | 87.75 | 88.66 | 468457 |
2019-09-26 | 88.86 | 89.87 | 88.69 | 88.68 | 465836 |
2019-09-27 | 88.95 | 88.95 | 87.42 | 88.15 | 393759 |
2019-09-30 | 88.05 | 89.03 | 87.61 | 87.62 | 625079 |
2019-10-01 | 87.63 | 88.30 | 86.85 | 88.19 | 511563 |
2019-10-02 | 88.23 | 88.85 | 87.63 | 88.79 | 541027 |
2019-10-03 | 88.71 | 90.33 | 88.65 | 89.16 | 515326 |
2019-10-04 | 89.37 | 89.88 | 89.22 | 89.67 | 389945 |
2019-10-07 | 89.20 | 89.92 | 89.13 | 89.18 | 393260 |
2019-10-08 | 89.09 | 89.35 | 88.41 | 88.82 | 392318 |
2019-10-09 | 89.11 | 89.63 | 88.86 | 88.88 | 326075 |
2019-10-10 | 88.88 | 89.67 | 88.64 | 89.25 | 403897 |
2019-10-11 | 89.33 | 89.43 | 88.53 | 88.79 | 412748 |
2019-10-14 | 88.98 | 88.98 | 88.28 | 88.58 | 260020 |
2019-10-15 | 88.62 | 89.07 | 88.00 | 88.11 | 719115 |
2019-10-16 | 88.20 | 88.54 | 87.42 | 88.27 | 781351 |
2019-10-17 | 88.36 | 89.70 | 88.36 | 89.56 | 487896 |
2019-10-18 | 89.64 | 91.56 | 89.36 | 91.49 | 803861 |
2019-10-21 | 91.40 | 91.60 | 90.53 | 91.14 | 411371 |
2019-10-22 | 91.50 | 91.65 | 90.60 | 91.10 | 288571 |
2019-10-23 | 91.24 | 91.28 | 90.15 | 90.60 | 600513 |
2019-10-24 | 90.88 | 91.14 | 90.40 | 90.54 | 644546 |
2019-10-25 | 90.84 | 90.85 | 89.64 | 89.81 | 805009 |
2019-10-28 | 89.66 | 90.07 | 89.31 | 89.38 | 1066011 |
2019-10-29 | 89.50 | 90.35 | 89.29 | 89.68 | 1345325 |
2019-10-30 | 89.67 | 90.72 | 89.50 | 90.24 | 1177876 |
2019-10-31 | 90.61 | 91.14 | 90.02 | 90.13 | 1032917 |
2019-11-01 | 90.85 | 90.85 | 85.39 | 87.11 | 1509198 |
2019-11-04 | 87.13 | 87.80 | 86.06 | 86.67 | 913506 |
2019-11-05 | 86.59 | 86.59 | 84.40 | 84.66 | 1118775 |
2019-11-06 | 85.04 | 85.60 | 83.97 | 84.37 | 822286 |
2019-11-07 | 84.29 | 84.62 | 82.93 | 83.35 | 799845 |
2019-11-08 | 83.23 | 83.62 | 82.51 | 82.69 | 628968 |
2019-11-11 | 82.87 | 83.49 | 82.51 | 82.52 | 548833 |
2019-11-12 | 82.76 | 83.62 | 81.93 | 82.15 | 776205 |
2019-11-13 | 82.19 | 84.01 | 82.09 | 82.98 | 785828 |
2019-11-14 | 83.32 | 83.36 | 82.21 | 82.27 | 792522 |
2019-11-15 | 82.81 | 83.59 | 82.32 | 83.56 | 862579 |
2019-11-18 | 83.77 | 84.76 | 83.77 | 84.09 | 699630 |
2019-11-19 | 84.03 | 84.76 | 83.32 | 83.94 | 930245 |
2019-11-20 | 83.87 | 84.50 | 83.74 | 84.38 | 771215 |
2019-11-21 | 84.21 | 84.33 | 82.06 | 82.10 | 880390 |
2019-11-22 | 82.14 | 82.23 | 80.80 | 81.30 | 610322 |
2019-11-25 | 81.40 | 82.46 | 81.40 | 81.55 | 710073 |
2019-11-26 | 81.71 | 82.99 | 81.59 | 82.95 | 2683733 |
2019-11-27 | 82.97 | 83.01 | 82.08 | 82.86 | 1137259 |
2019-11-29 | 83.16 | 83.32 | 81.67 | 81.67 | 497498 |
2019-12-02 | 81.49 | 81.68 | 79.65 | 79.83 | 1068515 |
2019-12-03 | 79.91 | 80.44 | 78.97 | 79.19 | 860790 |
2019-12-04 | 78.95 | 80.22 | 78.92 | 79.73 | 594279 |
2019-12-05 | 79.61 | 80.09 | 79.37 | 80.01 | 530479 |
2019-12-06 | 80.03 | 80.51 | 79.88 | 80.02 | 619684 |
2019-12-09 | 79.85 | 80.11 | 79.46 | 80.08 | 580387 |
2019-12-10 | 80.66 | 80.84 | 79.65 | 79.90 | 477170 |
2019-12-11 | 79.54 | 79.90 | 77.96 | 78.71 | 723526 |
2019-12-12 | 78.64 | 78.97 | 75.69 | 75.92 | 1063715 |
2019-12-13 | 75.59 | 76.17 | 74.53 | 75.64 | 893195 |
2019-12-16 | 76.12 | 76.27 | 75.27 | 75.98 | 841940 |
2019-12-17 | 76.19 | 76.26 | 74.79 | 75.06 | 990373 |
2019-12-18 | 75.03 | 76.18 | 74.89 | 75.97 | 759780 |
2019-12-19 | 76.35 | 76.61 | 75.73 | 76.24 | 923216 |
2019-12-20 | 76.43 | 77.06 | 76.21 | 76.86 | 1439388 |
2019-12-23 | 77.05 | 77.30 | 76.14 | 76.31 | 591958 |
2019-12-24 | 76.52 | 77.08 | 76.17 | 76.84 | 172272 |
2019-12-26 | 77.02 | 77.57 | 76.92 | 77.57 | 460656 |
2019-12-27 | 77.78 | 78.13 | 77.56 | 77.92 | 552059 |
2019-12-30 | 76.85 | 77.39 | 76.75 | 77.37 | 571402 |
2019-12-31 | 77.35 | 78.36 | 77.30 | 78.36 | 590084 |
2020-01-02 | 78.54 | 78.54 | 76.64 | 77.35 | 726059 |
2020-01-03 | 77.15 | 78.52 | 77.07 | 78.41 | 797667 |
2020-01-06 | 78.28 | 79.30 | 78.16 | 78.94 | 577922 |
2020-01-07 | 78.79 | 79.00 | 77.89 | 78.80 | 686609 |
2020-01-08 | 78.80 | 79.16 | 78.13 | 78.34 | 819945 |
2020-01-09 | 78.37 | 79.40 | 78.15 | 79.13 | 668180 |
2020-01-10 | 79.37 | 80.38 | 79.15 | 80.36 | 926669 |
2020-01-13 | 80.33 | 81.54 | 80.14 | 81.50 | 921149 |
2020-01-14 | 81.46 | 81.49 | 80.38 | 80.83 | 661378 |
2020-01-15 | 81.21 | 81.85 | 80.90 | 81.48 | 554048 |
2020-01-16 | 81.63 | 82.09 | 81.17 | 81.51 | 483274 |
2020-01-17 | 81.46 | 81.58 | 81.08 | 81.39 | 413180 |
2020-01-21 | 81.45 | 82.58 | 81.39 | 82.52 | 411308 |
2020-01-22 | 82.72 | 83.07 | 81.91 | 82.30 | 459221 |
2020-01-23 | 82.23 | 82.90 | 81.91 | 82.48 | 481505 |
2020-01-24 | 82.59 | 83.16 | 82.26 | 82.57 | 428410 |
2020-01-27 | 82.03 | 82.88 | 81.76 | 82.49 | 463546 |
2020-01-28 | 82.37 | 82.91 | 82.00 | 82.01 | 492663 |
2020-01-29 | 82.14 | 82.80 | 81.91 | 82.54 | 390635 |
2020-01-30 | 82.26 | 82.96 | 82.23 | 82.77 | 305395 |
2020-01-31 | 82.82 | 83.01 | 82.03 | 82.35 | 479383 |
2020-02-03 | 82.55 | 83.32 | 82.29 | 82.33 | 453143 |
2020-02-04 | 82.47 | 83.11 | 82.20 | 82.75 | 418824 |
2020-02-05 | 82.58 | 83.06 | 82.41 | 82.56 | 304902 |
2020-02-06 | 82.92 | 83.30 | 82.63 | 83.21 | 322660 |
2020-02-07 | 83.41 | 83.57 | 82.82 | 83.03 | 246689 |
2020-02-10 | 83.48 | 83.59 | 82.96 | 83.22 | 373112 |
2020-02-11 | 83.23 | 83.79 | 82.46 | 82.88 | 354803 |
2020-02-12 | 82.93 | 83.41 | 81.80 | 82.96 | 402545 |
2020-02-13 | 82.96 | 83.64 | 82.93 | 83.58 | 357022 |
2020-02-14 | 83.62 | 84.09 | 83.35 | 84.03 | 292780 |
2020-02-18 | 84.16 | 84.54 | 83.49 | 84.09 | 427490 |
2020-02-19 | 84.02 | 84.34 | 82.77 | 82.85 | 384360 |
2020-02-20 | 82.86 | 83.09 | 82.28 | 83.07 | 451756 |
2020-02-21 | 82.87 | 86.67 | 82.87 | 86.15 | 853283 |
2020-02-24 | 85.63 | 87.12 | 85.63 | 86.42 | 999057 |
2020-02-25 | 86.64 | 86.64 | 84.86 | 85.17 | 806587 |
2020-02-26 | 85.34 | 86.40 | 84.83 | 84.85 | 858818 |
2020-02-27 | 84.14 | 84.35 | 79.02 | 79.03 | 901048 |
2020-02-28 | 77.14 | 77.39 | 73.76 | 75.78 | 2034912 |
2020-03-02 | 76.18 | 79.71 | 76.05 | 79.56 | 984227 |
2020-03-03 | 79.85 | 81.80 | 78.72 | 79.15 | 960822 |
2020-03-04 | 80.76 | 82.89 | 80.25 | 82.74 | 606005 |
2020-03-05 | 81.76 | 82.43 | 80.95 | 81.75 | 530748 |
2020-03-06 | 80.47 | 81.17 | 78.30 | 80.87 | 598194 |
2020-03-09 | 76.59 | 78.04 | 75.15 | 75.23 | 1036394 |
2020-03-10 | 76.97 | 78.42 | 73.67 | 78.19 | 769685 |
2020-03-11 | 76.36 | 76.61 | 72.74 | 74.41 | 1093010 |
2020-03-12 | 69.02 | 70.49 | 58.74 | 66.19 | 1607444 |
2020-03-13 | 69.18 | 72.47 | 63.66 | 72.33 | 1163354 |
2020-03-16 | 63.15 | 65.12 | 59.46 | 59.46 | 1211821 |
2020-03-17 | 60.53 | 64.61 | 58.76 | 62.76 | 1212749 |
2020-03-18 | 58.74 | 61.32 | 48.32 | 52.33 | 1514169 |
2020-03-19 | 51.65 | 51.95 | 37.81 | 44.87 | 3348495 |
2020-03-20 | 46.05 | 53.79 | 46.05 | 48.32 | 1976256 |
2020-03-23 | 46.99 | 46.99 | 41.30 | 42.94 | 1836895 |
2020-03-24 | 47.24 | 51.55 | 46.40 | 51.53 | 1437486 |
2020-03-25 | 51.96 | 61.51 | 51.64 | 56.18 | 1643365 |
2020-03-26 | 57.12 | 61.14 | 55.48 | 59.41 | 1455986 |
2020-03-27 | 56.00 | 60.58 | 55.57 | 58.05 | 998949 |
2020-03-30 | 58.04 | 58.74 | 55.20 | 58.06 | 2063820 |
2020-03-31 | 57.36 | 58.98 | 55.83 | 56.86 | 3657700 |
2020-04-01 | 54.58 | 56.20 | 52.35 | 53.67 | 1610543 |
2020-04-02 | 52.66 | 54.32 | 51.26 | 53.41 | 2198936 |
2020-04-03 | 52.46 | 52.70 | 47.98 | 49.20 | 1871666 |
2020-04-06 | 52.61 | 55.87 | 52.13 | 54.96 | 1375332 |
2020-04-07 | 58.59 | 59.91 | 57.03 | 57.97 | 1509216 |
2020-04-08 | 58.92 | 61.68 | 57.57 | 61.04 | 1182407 |
2020-04-09 | 63.27 | 68.91 | 62.83 | 68.53 | 2299321 |
2020-04-13 | 67.25 | 67.55 | 63.18 | 63.27 | 1051833 |
2020-04-14 | 64.99 | 66.41 | 64.23 | 65.77 | 747162 |
2020-04-15 | 65.49 | 65.49 | 61.12 | 61.84 | 789877 |
2020-04-16 | 61.92 | 62.08 | 59.59 | 59.91 | 675988 |
2020-04-17 | 63.07 | 63.78 | 61.35 | 61.64 | 839602 |
2020-04-20 | 60.05 | 60.70 | 58.84 | 59.18 | 929410 |
2020-04-21 | 56.77 | 58.35 | 56.45 | 57.57 | 635758 |
2020-04-22 | 59.08 | 59.33 | 57.66 | 57.98 | 719226 |
2020-04-23 | 58.50 | 58.83 | 56.61 | 56.83 | 749303 |
2020-04-24 | 57.53 | 58.32 | 56.83 | 57.49 | 766846 |
2020-04-27 | 58.12 | 62.07 | 58.08 | 61.07 | 778935 |
2020-04-28 | 62.14 | 64.45 | 62.14 | 62.94 | 1001479 |
2020-04-29 | 65.11 | 67.48 | 64.51 | 66.49 | 676246 |
2020-04-30 | 65.07 | 65.26 | 63.65 | 64.40 | 855694 |
2020-05-01 | 62.25 | 63.15 | 60.75 | 61.18 | 955036 |
2020-05-04 | 59.78 | 60.74 | 58.78 | 59.72 | 955170 |
2020-05-05 | 60.34 | 61.73 | 59.49 | 59.49 | 701101 |
2020-05-06 | 59.76 | 60.58 | 57.78 | 57.85 | 816388 |
2020-05-07 | 58.93 | 60.87 | 58.93 | 59.65 | 660832 |
2020-05-08 | 61.10 | 61.96 | 60.25 | 61.27 | 599176 |
2020-05-11 | 60.26 | 61.63 | 59.50 | 60.46 | 850304 |
2020-05-12 | 60.79 | 60.79 | 57.26 | 57.26 | 742218 |
2020-05-13 | 56.78 | 57.15 | 54.01 | 54.29 | 977978 |
2020-05-14 | 53.31 | 54.36 | 51.12 | 54.27 | 915406 |
2020-05-15 | 53.95 | 53.95 | 52.47 | 53.48 | 930795 |
2020-05-18 | 55.79 | 58.17 | 55.61 | 57.73 | 961608 |
2020-05-19 | 57.61 | 59.86 | 57.00 | 59.28 | 1050479 |
2020-05-20 | 60.25 | 60.68 | 59.17 | 60.32 | 990011 |
2020-05-21 | 59.90 | 61.34 | 59.82 | 60.54 | 1037688 |
2020-05-22 | 60.83 | 60.94 | 58.99 | 59.61 | 609580 |
2020-05-26 | 61.94 | 63.43 | 61.31 | 62.62 | 819429 |
2020-05-27 | 64.52 | 64.90 | 60.92 | 62.24 | 820094 |
2020-05-28 | 63.13 | 63.13 | 59.85 | 60.97 | 1104182 |
2020-05-29 | 60.11 | 60.62 | 58.45 | 58.65 | 5360983 |
2020-06-01 | 58.93 | 62.07 | 58.93 | 61.34 | 963253 |
2020-06-02 | 62.33 | 63.62 | 61.74 | 62.83 | 1041532 |
2020-06-03 | 64.02 | 66.13 | 63.82 | 65.24 | 832992 |
2020-06-04 | 64.91 | 65.36 | 63.22 | 65.25 | 1039738 |
2020-06-05 | 68.53 | 71.10 | 66.52 | 67.36 | 1763093 |
2020-06-08 | 68.78 | 69.87 | 66.84 | 69.65 | 2026390 |
2020-06-09 | 67.55 | 69.61 | 66.39 | 69.48 | 1218587 |
2020-06-10 | 69.47 | 69.47 | 65.92 | 66.97 | 945157 |
2020-06-11 | 62.43 | 64.54 | 61.20 | 63.49 | 1217612 |
2020-06-12 | 67.32 | 67.91 | 65.10 | 67.66 | 1216574 |
2020-06-15 | 65.59 | 70.99 | 65.08 | 70.32 | 1688120 |
2020-06-16 | 72.82 | 74.52 | 72.01 | 72.80 | 1599281 |
2020-06-17 | 73.14 | 73.42 | 71.30 | 71.68 | 2520912 |
2020-06-18 | 69.51 | 70.51 | 69.22 | 69.62 | 3657638 |
2020-06-19 | 70.49 | 71.14 | 67.27 | 67.51 | 7710027 |
2020-06-22 | 67.56 | 67.60 | 65.50 | 67.28 | 1643617 |
2020-06-23 | 67.88 | 67.91 | 66.82 | 67.27 | 1040931 |
2020-06-24 | 66.42 | 66.42 | 62.71 | 65.65 | 1365558 |
2020-06-25 | 65.22 | 67.36 | 64.54 | 67.32 | 1231205 |
2020-06-26 | 66.81 | 67.21 | 64.88 | 63.95 | 1742045 |
2020-06-29 | 64.61 | 65.86 | 63.24 | 65.46 | 1199100 |
2020-06-30 | 65.73 | 66.84 | 65.39 | 66.23 | 1025074 |
2020-07-01 | 66.72 | 67.53 | 66.12 | 67.36 | 1183873 |
2020-07-02 | 68.53 | 69.00 | 66.01 | 66.56 | 1073520 |
2020-07-06 | 68.53 | 68.53 | 66.01 | 66.11 | 1246495 |
2020-07-07 | 65.19 | 65.27 | 64.44 | 64.54 | 636545 |
2020-07-08 | 64.78 | 65.40 | 64.26 | 65.12 | 537963 |
2020-07-09 | 64.88 | 65.10 | 62.97 | 64.69 | 858240 |
2020-07-10 | 64.61 | 65.76 | 64.22 | 64.92 | 485833 |
2020-07-13 | 65.22 | 66.09 | 64.31 | 65.02 | 796533 |
2020-07-14 | 65.04 | 65.83 | 64.61 | 65.45 | 1053078 |
2020-07-15 | 66.58 | 67.65 | 66.23 | 66.81 | 986741 |
2020-07-16 | 65.97 | 66.87 | 65.40 | 65.56 | 694564 |
2020-07-17 | 65.90 | 67.23 | 65.29 | 66.76 | 495849 |
2020-07-20 | 66.47 | 66.87 | 65.33 | 65.43 | 609766 |
2020-07-21 | 66.08 | 66.65 | 65.41 | 65.51 | 476406 |
2020-07-22 | 65.14 | 67.33 | 65.14 | 66.81 | 671708 |
2020-07-23 | 66.52 | 67.14 | 65.01 | 65.89 | 576767 |
2020-07-24 | 65.72 | 66.16 | 64.89 | 65.00 | 437311 |
2020-07-27 | 64.94 | 66.20 | 64.33 | 66.07 | 676693 |
2020-07-28 | 65.80 | 68.05 | 65.69 | 67.91 | 996953 |
2020-07-29 | 68.25 | 69.37 | 67.73 | 69.31 | 1746730 |
2020-07-30 | 68.53 | 69.61 | 67.96 | 69.05 | 755984 |
2020-07-31 | 69.27 | 70.21 | 68.46 | 69.87 | 890581 |
2020-08-03 | 69.86 | 69.86 | 67.91 | 68.68 | 660032 |
2020-08-04 | 68.49 | 70.31 | 68.49 | 69.67 | 691618 |
2020-08-05 | 70.29 | 70.39 | 68.97 | 69.25 | 504518 |
2020-08-06 | 69.02 | 69.57 | 68.71 | 69.30 | 469762 |
2020-08-07 | 69.21 | 70.49 | 69.11 | 70.49 | 735068 |
2020-08-10 | 71.15 | 72.20 | 70.69 | 71.54 | 497262 |
2020-08-11 | 72.39 | 72.62 | 71.13 | 71.30 | 882612 |
2020-08-12 | 71.65 | 72.31 | 71.22 | 71.90 | 407295 |
2020-08-13 | 71.45 | 71.91 | 69.93 | 70.11 | 417804 |
2020-08-14 | 69.55 | 70.29 | 69.23 | 69.36 | 500904 |
2020-08-17 | 69.44 | 70.20 | 68.93 | 70.14 | 384190 |
2020-08-18 | 70.26 | 70.44 | 69.61 | 69.95 | 418583 |
2020-08-19 | 69.76 | 69.76 | 67.84 | 67.92 | 726026 |
2020-08-20 | 68.17 | 70.11 | 67.70 | 69.44 | 501786 |
2020-08-21 | 69.31 | 69.76 | 68.14 | 69.18 | 391662 |
2020-08-24 | 69.65 | 70.11 | 68.64 | 70.09 | 475952 |
2020-08-25 | 70.46 | 70.61 | 68.85 | 69.85 | 411958 |
2020-08-26 | 69.80 | 69.83 | 68.34 | 68.82 | 438243 |
2020-08-27 | 69.18 | 70.21 | 69.18 | 69.74 | 372615 |
2020-08-28 | 70.31 | 70.34 | 69.21 | 70.21 | 399111 |
2020-08-31 | 70.21 | 70.21 | 67.89 | 67.91 | 1173904 |
2020-09-01 | 67.66 | 68.56 | 67.07 | 68.18 | 616675 |
2020-09-02 | 68.19 | 69.86 | 67.71 | 69.81 | 728385 |
2020-09-03 | 69.91 | 71.03 | 68.77 | 69.32 | 727361 |
2020-09-04 | 69.42 | 70.18 | 67.80 | 68.58 | 560742 |
2020-09-08 | 68.05 | 68.25 | 66.92 | 67.42 | 770258 |
2020-09-09 | 68.00 | 69.41 | 67.72 | 67.85 | 620316 |
2020-09-10 | 67.84 | 68.16 | 66.89 | 66.96 | 606280 |
2020-09-11 | 67.00 | 67.13 | 65.96 | 66.75 | 566869 |
2020-09-14 | 67.59 | 68.22 | 66.86 | 67.64 | 659587 |
2020-09-15 | 68.02 | 68.90 | 67.65 | 67.88 | 502704 |
2020-09-16 | 68.24 | 68.51 | 67.13 | 67.34 | 729495 |
2020-09-17 | 67.06 | 67.29 | 65.99 | 66.27 | 1008531 |
2020-09-18 | 65.43 | 66.38 | 64.68 | 64.94 | 1960356 |
2020-09-21 | 64.23 | 64.49 | 60.94 | 61.82 | 1504208 |
2020-09-22 | 62.33 | 64.58 | 62.33 | 64.02 | 1504858 |
2020-09-23 | 63.99 | 64.49 | 61.82 | 62.23 | 908236 |
2020-09-24 | 62.13 | 63.50 | 61.70 | 62.35 | 825615 |
2020-09-25 | 62.20 | 63.75 | 61.83 | 63.69 | 946951 |
2020-09-28 | 66.44 | 66.65 | 65.10 | 64.18 | 1062693 |
2020-09-29 | 64.13 | 64.56 | 63.00 | 63.76 | 543515 |
2020-09-30 | 64.28 | 64.65 | 62.84 | 63.79 | 883818 |
2020-10-01 | 63.99 | 65.65 | 63.93 | 65.64 | 952622 |
2020-10-02 | 64.06 | 66.40 | 63.89 | 66.05 | 1008508 |
2020-10-05 | 66.33 | 66.67 | 65.18 | 66.05 | 583956 |
2020-10-06 | 66.27 | 67.32 | 65.62 | 66.22 | 650847 |
2020-10-07 | 66.59 | 66.93 | 65.38 | 66.24 | 631736 |
2020-10-08 | 66.57 | 67.74 | 66.41 | 67.43 | 544312 |
2020-10-09 | 67.71 | 67.78 | 66.30 | 66.57 | 459904 |
2020-10-12 | 66.60 | 67.13 | 65.63 | 66.77 | 862727 |
2020-10-13 | 66.39 | 66.90 | 65.43 | 66.10 | 479331 |
2020-10-14 | 65.80 | 66.27 | 64.93 | 65.29 | 472897 |
2020-10-15 | 64.76 | 66.51 | 64.76 | 66.06 | 652155 |
2020-10-16 | 65.84 | 66.15 | 65.02 | 65.16 | 543689 |
2020-10-19 | 65.95 | 65.95 | 64.04 | 64.14 | 713584 |
2020-10-20 | 64.77 | 65.41 | 64.53 | 64.85 | 510975 |
2020-10-21 | 64.81 | 64.84 | 64.04 | 64.49 | 525825 |
2020-10-22 | 64.37 | 64.93 | 64.21 | 64.78 | 660545 |
2020-10-23 | 65.19 | 65.77 | 65.03 | 65.39 | 333029 |
2020-10-26 | 64.62 | 64.87 | 63.07 | 63.50 | 644762 |
2020-10-27 | 63.16 | 63.78 | 60.95 | 60.95 | 897253 |
2020-10-28 | 59.79 | 60.67 | 59.40 | 60.29 | 966549 |
2020-10-29 | 60.28 | 61.42 | 59.71 | 60.80 | 617484 |
2020-10-30 | 61.14 | 61.91 | 60.15 | 61.29 | 870158 |
2020-11-02 | 61.70 | 62.59 | 61.37 | 62.56 | 554456 |
2020-11-03 | 63.17 | 64.83 | 63.01 | 64.52 | 627546 |
2020-11-04 | 64.13 | 65.07 | 63.29 | 64.30 | 585065 |
2020-11-05 | 65.07 | 65.48 | 64.38 | 64.47 | 362304 |
2020-11-06 | 64.50 | 64.89 | 63.46 | 63.59 | 440365 |
2020-11-09 | 67.55 | 69.73 | 65.21 | 65.32 | 1333886 |
2020-11-10 | 65.59 | 67.84 | 65.46 | 67.26 | 1113856 |
2020-11-11 | 67.33 | 67.59 | 66.00 | 67.35 | 684973 |
2020-11-12 | 67.04 | 67.16 | 65.54 | 66.25 | 778103 |
2020-11-13 | 66.76 | 68.50 | 66.72 | 68.45 | 684848 |
2020-11-16 | 70.00 | 70.73 | 68.77 | 70.24 | 852094 |
2020-11-17 | 69.45 | 69.69 | 68.21 | 69.00 | 778745 |
2020-11-18 | 69.05 | 70.40 | 68.53 | 68.57 | 615099 |
2020-11-19 | 68.26 | 68.81 | 67.32 | 68.56 | 592280 |
2020-11-20 | 68.76 | 69.02 | 67.29 | 67.63 | 883427 |
2020-11-23 | 68.53 | 69.32 | 68.10 | 68.25 | 484730 |
2020-11-24 | 69.30 | 70.80 | 68.93 | 70.08 | 705051 |
2020-11-25 | 69.71 | 70.35 | 69.26 | 69.46 | 458936 |
2020-11-27 | 69.75 | 69.98 | 68.22 | 68.42 | 308348 |
2020-11-30 | 68.53 | 68.97 | 67.61 | 67.76 | 1096676 |
2020-12-01 | 68.84 | 69.61 | 68.60 | 68.68 | 663762 |
2020-12-02 | 68.53 | 69.00 | 67.63 | 67.80 | 645435 |
2020-12-03 | 68.35 | 69.05 | 67.79 | 67.98 | 752588 |
2020-12-04 | 68.54 | 69.61 | 68.31 | 68.69 | 602774 |
2020-12-07 | 68.53 | 68.85 | 68.04 | 68.14 | 825978 |
2020-12-08 | 68.04 | 68.97 | 68.04 | 68.31 | 822192 |
2020-12-09 | 68.61 | 69.13 | 67.58 | 67.98 | 897088 |
2020-12-10 | 67.83 | 67.96 | 66.75 | 67.15 | 1260755 |
2020-12-11 | 66.93 | 67.54 | 66.72 | 67.35 | 842431 |
2020-12-14 | 68.04 | 69.15 | 67.56 | 67.71 | 997334 |
2020-12-15 | 68.07 | 69.44 | 67.75 | 69.43 | 883151 |
2020-12-16 | 69.97 | 70.18 | 69.40 | 69.73 | 631881 |
2020-12-17 | 70.16 | 70.39 | 69.52 | 70.00 | 848656 |
2020-12-18 | 70.05 | 70.24 | 67.68 | 67.99 | 1791802 |
2020-12-21 | 67.55 | 68.36 | 67.18 | 68.01 | 1141476 |
2020-12-22 | 68.07 | 68.88 | 67.79 | 68.82 | 703166 |
2020-12-23 | 69.24 | 69.99 | 68.30 | 68.43 | 670577 |
2020-12-24 | 68.63 | 68.92 | 68.07 | 68.92 | 295146 |
2020-12-28 | 69.23 | 69.65 | 68.83 | 69.50 | 623067 |
2020-12-29 | 69.55 | 69.82 | 68.09 | 67.66 | 817978 |
2020-12-30 | 67.95 | 69.02 | 67.86 | 68.24 | 770196 |
2020-12-31 | 68.24 | 69.10 | 67.72 | 69.10 | 577468 |
2021-01-04 | 69.21 | 69.30 | 66.57 | 66.57 | 1298888 |
2021-01-05 | 66.76 | 67.55 | 66.57 | 66.61 | 849609 |
2021-01-06 | 67.06 | 67.39 | 65.91 | 66.51 | 1240067 |
2021-01-07 | 66.48 | 66.58 | 64.93 | 65.46 | 1405618 |
2021-01-08 | 65.70 | 66.35 | 64.91 | 65.30 | 962784 |
2021-01-11 | 65.40 | 65.69 | 64.91 | 64.98 | 887754 |
2021-01-12 | 65.02 | 65.10 | 64.38 | 64.93 | 1589225 |
2021-01-13 | 64.99 | 65.94 | 64.99 | 65.19 | 1080181 |
2021-01-14 | 65.59 | 65.78 | 65.10 | 65.21 | 1038109 |
2021-01-15 | 65.99 | 66.01 | 64.72 | 65.83 | 1154529 |
2021-01-19 | 66.15 | 66.19 | 65.22 | 65.50 | 1077770 |
2021-01-20 | 65.37 | 66.07 | 64.99 | 65.62 | 1662406 |
2021-01-21 | 65.10 | 65.65 | 64.37 | 65.25 | 1899922 |
2021-01-22 | 65.10 | 65.92 | 64.51 | 65.86 | 1069806 |
2021-01-25 | 65.72 | 66.34 | 65.05 | 65.77 | 883970 |
2021-01-26 | 66.29 | 66.92 | 65.92 | 66.58 | 705495 |
2021-01-27 | 66.03 | 66.47 | 65.12 | 65.40 | 1062155 |
2021-01-28 | 65.53 | 66.96 | 65.43 | 66.05 | 746636 |
2021-01-29 | 65.59 | 66.28 | 64.79 | 65.00 | 919393 |
2021-02-01 | 65.18 | 65.91 | 64.71 | 65.85 | 1928992 |
2021-02-02 | 66.24 | 67.26 | 65.77 | 67.07 | 782126 |
2021-02-03 | 66.72 | 67.11 | 66.30 | 66.68 | 852299 |
2021-02-04 | 66.85 | 67.47 | 66.71 | 66.78 | 1422202 |
2021-02-05 | 67.33 | 67.55 | 66.33 | 66.43 | 930006 |
2021-02-08 | 66.51 | 66.97 | 65.86 | 66.82 | 974498 |
2021-02-09 | 67.24 | 67.56 | 66.85 | 67.24 | 570392 |
2021-02-10 | 67.45 | 68.43 | 67.33 | 67.43 | 683722 |
2021-02-11 | 67.38 | 68.14 | 67.26 | 67.60 | 809287 |
2021-02-12 | 67.76 | 69.03 | 67.45 | 68.91 | 1031913 |
2021-02-16 | 69.26 | 70.46 | 67.17 | 67.71 | 1265531 |
2021-02-17 | 67.56 | 67.92 | 67.18 | 67.18 | 681351 |
2021-02-18 | 67.06 | 67.41 | 66.38 | 66.46 | 858756 |
2021-02-19 | 66.69 | 67.30 | 66.33 | 66.89 | 927383 |
2021-02-22 | 67.07 | 67.87 | 66.72 | 67.38 | 999762 |
2021-02-23 | 67.99 | 68.98 | 67.62 | 68.97 | 1006581 |
2021-02-24 | 69.12 | 70.41 | 68.71 | 70.23 | 941101 |
2021-02-25 | 70.48 | 70.98 | 67.98 | 68.48 | 954825 |
2021-02-26 | 68.53 | 68.86 | 67.08 | 67.10 | 1179222 |
2021-03-01 | 68.59 | 69.16 | 66.81 | 66.81 | 1213158 |
2021-03-02 | 66.82 | 67.08 | 65.95 | 66.44 | 1276971 |
2021-03-03 | 66.43 | 67.23 | 66.13 | 66.57 | 939338 |
2021-03-04 | 66.77 | 66.93 | 65.31 | 65.78 | 1366220 |
2021-03-05 | 65.98 | 66.44 | 64.73 | 66.28 | 1340293 |
2021-03-08 | 66.78 | 67.33 | 66.19 | 66.62 | 859333 |
2021-03-09 | 66.62 | 67.06 | 66.17 | 66.17 | 1004378 |
2021-03-10 | 66.34 | 67.22 | 66.20 | 66.89 | 917281 |
2021-03-11 | 67.22 | 67.29 | 66.39 | 66.59 | 1337452 |
2021-03-12 | 66.87 | 67.97 | 66.45 | 67.80 | 1207680 |
2021-03-15 | 67.99 | 69.06 | 67.65 | 68.53 | 1096771 |
2021-03-16 | 68.53 | 68.93 | 68.15 | 68.44 | 1046200 |
2021-03-17 | 68.33 | 69.55 | 68.28 | 69.55 | 1272553 |
2021-03-18 | 69.25 | 69.51 | 67.78 | 67.99 | 1257708 |
2021-03-19 | 67.84 | 68.24 | 67.14 | 67.14 | 1441017 |
2021-03-22 | 67.55 | 68.61 | 67.40 | 68.44 | 1656179 |
2021-03-23 | 68.25 | 68.80 | 67.75 | 68.03 | 883217 |
2021-03-24 | 68.25 | 69.07 | 67.66 | 67.66 | 1184531 |
2021-03-25 | 67.55 | 68.74 | 66.73 | 68.44 | 1064846 |
2021-03-26 | 68.83 | 69.94 | 68.48 | 69.86 | 2476330 |
2021-03-29 | 69.88 | 70.44 | 69.66 | 68.98 | 2078049 |
2021-03-30 | 68.48 | 69.42 | 68.48 | 69.20 | 1068980 |
2021-03-31 | 68.94 | 70.46 | 68.69 | 69.27 | 1947910 |
2021-04-01 | 69.75 | 70.85 | 69.49 | 70.84 | 1144142 |
2021-04-05 | 70.98 | 71.27 | 69.87 | 70.58 | 1100737 |
2021-04-06 | 70.34 | 70.93 | 70.24 | 70.92 | 986513 |
2021-04-07 | 70.12 | 70.70 | 69.17 | 69.52 | 1088028 |
2021-04-08 | 69.52 | 70.21 | 69.23 | 69.45 | 686393 |
2021-04-09 | 69.40 | 69.64 | 68.76 | 69.09 | 591712 |
2021-04-12 | 69.09 | 69.76 | 68.68 | 69.75 | 640206 |
2021-04-13 | 69.80 | 70.40 | 69.45 | 70.37 | 550277 |
2021-04-14 | 70.39 | 70.58 | 69.81 | 69.94 | 527380 |
2021-04-15 | 70.22 | 70.73 | 69.90 | 70.69 | 868464 |
2021-04-16 | 70.96 | 71.13 | 70.56 | 70.58 | 567953 |
2021-04-19 | 70.81 | 71.58 | 70.40 | 71.58 | 580892 |
2021-04-20 | 71.39 | 72.28 | 71.04 | 72.16 | 606182 |
2021-04-21 | 72.33 | 72.63 | 71.81 | 72.37 | 659790 |
2021-04-22 | 72.40 | 72.84 | 72.10 | 72.22 | 711207 |
2021-04-23 | 72.16 | 72.42 | 71.48 | 71.84 | 571059 |
2021-04-26 | 72.42 | 72.45 | 71.86 | 72.12 | 451750 |
2021-04-27 | 72.18 | 72.21 | 71.58 | 71.61 | 656182 |
2021-04-28 | 71.73 | 72.03 | 71.31 | 71.34 | 626168 |
2021-04-29 | 72.00 | 72.80 | 71.35 | 71.84 | 626536 |
2021-04-30 | 71.45 | 73.54 | 71.34 | 73.32 | 1135092 |
2021-05-03 | 74.07 | 74.87 | 73.08 | 74.09 | 1155865 |
2021-05-04 | 74.18 | 74.77 | 73.54 | 73.72 | 918760 |
2021-05-05 | 73.45 | 72.94 | 72.35 | 72.63 | 728260 |
2021-05-06 | 72.80 | 73.11 | 72.10 | 72.44 | 709326 |
2021-05-07 | 72.23 | 73.76 | 72.23 | 73.56 | 975217 |
2021-05-10 | 73.93 | 74.46 | 73.43 | 73.45 | 676481 |
2021-05-11 | 72.97 | 73.41 | 71.52 | 72.09 | 1116896 |
2021-05-12 | 71.96 | 72.09 | 70.21 | 70.22 | 864228 |
2021-05-13 | 70.21 | 72.06 | 70.21 | 71.42 | 898209 |
2021-05-14 | 71.70 | 72.26 | 71.64 | 72.10 | 500634 |
2021-05-17 | 72.10 | 72.58 | 71.96 | 72.29 | 668106 |
2021-05-18 | 72.22 | 72.68 | 71.87 | 72.25 | 509861 |
2021-05-19 | 71.68 | 72.80 | 71.37 | 72.79 | 882988 |
2021-05-20 | 72.79 | 73.72 | 72.54 | 73.44 | 788956 |
2021-05-21 | 73.53 | 73.85 | 72.93 | 73.42 | 605167 |
2021-05-24 | 73.81 | 74.41 | 73.54 | 74.01 | 542444 |
2021-05-25 | 73.94 | 74.32 | 73.56 | 73.84 | 577922 |
2021-05-26 | 73.90 | 74.35 | 73.62 | 73.68 | 533402 |
2021-05-27 | 73.91 | 73.91 | 72.67 | 72.82 | 1062843 |
2021-05-28 | 73.15 | 74.17 | 72.97 | 73.86 | 1243386 |
2021-06-01 | 74.40 | 75.45 | 74.18 | 75.45 | 1168989 |
2021-06-02 | 75.48 | 76.83 | 75.12 | 76.64 | 946332 |
2021-06-03 | 76.46 | 76.60 | 75.76 | 76.20 | 768281 |
2021-06-04 | 76.38 | 76.68 | 75.88 | 76.49 | 608477 |
2021-06-07 | 76.75 | 76.86 | 76.15 | 76.18 | 933306 |
2021-06-08 | 73.90 | 74.96 | 73.63 | 74.85 | 3592664 |
2021-06-09 | 75.36 | 76.17 | 74.92 | 75.48 | 1558019 |
2021-06-10 | 75.59 | 76.31 | 75.06 | 75.92 | 667194 |
2021-06-11 | 75.82 | 75.87 | 75.12 | 75.30 | 589728 |
2021-06-14 | 75.39 | 76.11 | 75.29 | 76.11 | 875497 |
2021-06-15 | 76.61 | 76.61 | 75.63 | 75.95 | 872853 |
2021-06-16 | 76.21 | 76.29 | 75.19 | 75.24 | 1036149 |
2021-06-17 | 75.15 | 75.63 | 74.76 | 75.29 | 1112480 |
2021-06-18 | 75.19 | 75.28 | 74.22 | 74.22 | 1514773 |
2021-06-21 | 74.42 | 75.77 | 74.31 | 75.27 | 1006251 |
2021-06-22 | 75.13 | 75.85 | 74.84 | 75.20 | 716398 |
2021-06-23 | 75.75 | 76.01 | 75.24 | 75.26 | 1037987 |
2021-06-24 | 75.33 | 75.77 | 75.02 | 75.64 | 893969 |
2021-06-25 | 75.65 | 76.17 | 75.40 | 75.90 | 969800 |
2021-06-28 | 76.10 | 76.20 | 74.98 | 74.50 | 1166862 |
2021-06-29 | 74.09 | 75.00 | 73.63 | 73.75 | 1215467 |
2021-06-30 | 73.73 | 74.11 | 73.01 | 73.05 | 1206485 |
2021-07-01 | 73.18 | 73.83 | 72.55 | 73.13 | 982206 |
2021-07-02 | 73.41 | 73.96 | 73.20 | 73.54 | 628735 |
2021-07-06 | 73.58 | 74.93 | 73.09 | 74.80 | 1107735 |
2021-07-07 | 74.65 | 75.26 | 74.07 | 75.18 | 804892 |
2021-07-08 | 74.65 | 75.30 | 74.16 | 75.25 | 880458 |
2021-07-09 | 75.38 | 76.34 | 75.09 | 76.33 | 741311 |
2021-07-12 | 76.36 | 77.34 | 76.21 | 77.13 | 810118 |
2021-07-13 | 76.97 | 77.06 | 75.51 | 75.96 | 824231 |
2021-07-14 | 75.92 | 77.18 | 75.79 | 76.86 | 603650 |
2021-07-15 | 76.74 | 77.61 | 76.52 | 77.47 | 1063051 |
2021-07-16 | 77.75 | 78.18 | 77.42 | 77.61 | 700967 |
2021-07-19 | 76.96 | 76.98 | 75.63 | 76.35 | 798783 |
2021-07-20 | 77.06 | 78.24 | 76.78 | 77.80 | 1025052 |
2021-07-21 | 77.83 | 78.24 | 77.12 | 77.20 | 593707 |
2021-07-22 | 77.07 | 77.07 | 76.41 | 76.97 | 510056 |
2021-07-23 | 77.14 | 77.93 | 76.94 | 77.76 | 458312 |
2021-07-26 | 78.20 | 78.63 | 77.82 | 78.17 | 738180 |
2021-07-27 | 78.07 | 79.25 | 77.84 | 78.88 | 821567 |
2021-07-28 | 79.07 | 79.22 | 78.11 | 78.44 | 603275 |
2021-07-29 | 78.80 | 79.79 | 78.61 | 78.77 | 684051 |
2021-07-30 | 78.97 | 80.64 | 78.92 | 78.99 | 988113 |
2021-08-02 | 79.30 | 79.79 | 77.77 | 77.85 | 818982 |
2021-08-03 | 77.85 | 78.25 | 77.30 | 78.16 | 583426 |
2021-08-04 | 78.14 | 78.23 | 77.40 | 77.86 | 571952 |
2021-08-05 | 78.20 | 78.84 | 78.11 | 78.84 | 427816 |
2021-08-06 | 78.91 | 79.19 | 78.43 | 78.57 | 540423 |
2021-08-09 | 78.32 | 78.59 | 77.98 | 78.37 | 463855 |
2021-08-10 | 76.33 | 76.46 | 75.21 | 75.38 | 3738017 |
2021-08-11 | 75.89 | 76.54 | 75.69 | 76.41 | 1519405 |
2021-08-12 | 76.66 | 76.67 | 76.16 | 76.55 | 727418 |
2021-08-13 | 76.83 | 76.97 | 76.37 | 76.97 | 722178 |
2021-08-16 | 77.03 | 77.85 | 76.94 | 77.39 | 805550 |
2021-08-17 | 76.94 | 77.48 | 76.56 | 77.32 | 807238 |
2021-08-18 | 77.00 | 77.03 | 75.83 | 76.00 | 815678 |
2021-08-19 | 75.66 | 76.13 | 74.87 | 75.52 | 701068 |
2021-08-20 | 75.20 | 76.34 | 74.76 | 75.91 | 708369 |
2021-08-23 | 76.13 | 76.45 | 75.26 | 75.64 | 892976 |
2021-08-24 | 75.76 | 75.82 | 74.88 | 75.02 | 681604 |
2021-08-25 | 74.93 | 75.62 | 74.54 | 74.97 | 790622 |
2021-08-26 | 75.15 | 75.47 | 74.85 | 75.00 | 582494 |
2021-08-27 | 75.30 | 75.98 | 75.24 | 75.66 | 703669 |
2021-08-30 | 75.63 | 76.31 | 75.40 | 76.28 | 549880 |
2021-08-31 | 76.02 | 76.55 | 75.77 | 76.48 | 1031746 |
2021-09-01 | 76.58 | 77.34 | 76.41 | 76.95 | 767686 |
2021-09-02 | 76.95 | 77.74 | 76.64 | 77.73 | 995195 |
2021-09-03 | 77.84 | 77.88 | 77.22 | 77.64 | 812771 |
2021-09-07 | 77.52 | 77.61 | 76.58 | 77.01 | 825027 |
2021-09-08 | 76.65 | 77.84 | 76.65 | 77.57 | 946470 |
2021-09-09 | 77.18 | 77.64 | 75.89 | 75.89 | 626043 |
2021-09-10 | 75.87 | 76.04 | 73.79 | 73.80 | 905574 |
2021-09-13 | 74.32 | 75.29 | 74.15 | 74.30 | 1123106 |
2021-09-14 | 74.68 | 75.08 | 74.17 | 74.61 | 983616 |
2021-09-15 | 74.53 | 75.12 | 74.34 | 74.67 | 838324 |
2021-09-16 | 74.38 | 74.97 | 74.09 | 74.53 | 849045 |
2021-09-17 | 74.84 | 75.69 | 74.61 | 74.64 | 2449513 |
2021-09-20 | 73.95 | 74.83 | 73.45 | 74.39 | 1083830 |
2021-09-21 | 74.93 | 75.40 | 74.35 | 74.46 | 1019074 |
2021-09-22 | 74.82 | 75.57 | 74.52 | 74.99 | 690796 |
2021-09-23 | 75.24 | 75.57 | 74.55 | 74.62 | 840799 |
2021-09-24 | 74.45 | 74.68 | 73.14 | 73.20 | 920248 |
2021-09-27 | 73.42 | 74.70 | 72.87 | 73.01 | 1088957 |
2021-09-28 | 73.13 | 73.16 | 72.25 | 71.88 | 979955 |
2021-09-29 | 72.63 | 72.70 | 72.06 | 72.40 | 667322 |
2021-09-30 | 72.40 | 72.56 | 71.49 | 71.51 | 915412 |
2021-10-01 | 71.85 | 73.30 | 71.62 | 72.58 | 837414 |
2021-10-04 | 72.48 | 73.59 | 72.45 | 73.28 | 875372 |
2021-10-05 | 73.37 | 73.37 | 72.66 | 72.77 | 962546 |
2021-10-06 | 72.40 | 74.09 | 71.88 | 73.99 | 901661 |
2021-10-07 | 74.30 | 74.34 | 73.18 | 73.42 | 949981 |
2021-10-08 | 73.42 | 73.69 | 73.04 | 73.15 | 480681 |
2021-10-11 | 73.07 | 73.24 | 72.59 | 72.95 | 586941 |
2021-10-12 | 73.03 | 74.28 | 72.85 | 74.12 | 759158 |
2021-10-13 | 74.30 | 75.58 | 73.83 | 75.58 | 788223 |
2021-10-14 | 76.01 | 76.16 | 75.64 | 76.08 | 631440 |
2021-10-15 | 76.46 | 76.68 | 74.98 | 75.37 | 832402 |
2021-10-18 | 74.88 | 75.71 | 74.54 | 75.34 | 555822 |
2021-10-19 | 75.34 | 75.65 | 74.89 | 74.99 | 559075 |
2021-10-20 | 75.01 | 75.89 | 75.01 | 75.88 | 455430 |
2021-10-21 | 75.89 | 75.94 | 75.38 | 75.85 | 478094 |
2021-10-22 | 76.02 | 76.37 | 75.69 | 75.86 | 441952 |
2021-10-25 | 75.85 | 76.35 | 75.28 | 76.03 | 508388 |
2021-10-26 | 76.04 | 77.18 | 75.97 | 76.81 | 619385 |
2021-10-27 | 77.21 | 77.21 | 76.46 | 76.62 | 617987 |
2021-10-28 | 76.74 | 77.86 | 76.72 | 77.82 | 675836 |
2021-10-29 | 77.71 | 77.87 | 74.90 | 75.49 | 1198541 |
2021-11-01 | 75.58 | 76.76 | 74.96 | 76.65 | 659719 |
2021-11-02 | 77.03 | 77.27 | 76.28 | 76.69 | 740881 |
2021-11-03 | 76.87 | 77.33 | 76.43 | 76.74 | 534983 |
2021-11-04 | 77.07 | 77.34 | 75.98 | 76.27 | 787421 |
2021-11-05 | 77.00 | 77.61 | 76.71 | 76.99 | 562048 |
2021-11-08 | 76.99 | 77.03 | 75.72 | 76.05 | 543885 |
2021-11-09 | 76.17 | 76.26 | 75.00 | 75.16 | 788744 |
2021-11-10 | 75.15 | 75.83 | 75.14 | 75.24 | 534248 |
2021-11-11 | 75.11 | 75.93 | 74.78 | 75.93 | 476564 |
2021-11-12 | 75.98 | 76.25 | 75.66 | 76.03 | 574397 |
2021-11-15 | 76.10 | 77.10 | 75.72 | 77.10 | 649730 |
2021-11-16 | 77.23 | 77.23 | 76.28 | 76.73 | 914288 |
2021-11-17 | 76.70 | 77.12 | 74.94 | 76.32 | 733122 |
2021-11-18 | 76.32 | 76.48 | 75.91 | 76.34 | 468863 |
2021-11-19 | 76.26 | 76.47 | 75.48 | 75.80 | 520798 |
2021-11-22 | 75.79 | 76.68 | 75.51 | 76.10 | 785235 |
2021-11-23 | 76.04 | 76.64 | 75.81 | 75.97 | 963815 |
2021-11-24 | 76.11 | 77.54 | 76.01 | 77.46 | 562792 |
2021-11-26 | 76.25 | 76.59 | 75.32 | 75.56 | 522750 |
2021-11-29 | 75.99 | 77.91 | 75.67 | 77.10 | 1069502 |
2021-11-30 | 76.43 | 76.79 | 74.75 | 74.75 | 2224192 |
2021-12-01 | 75.52 | 76.80 | 73.89 | 73.91 | 996210 |
2021-12-02 | 74.08 | 76.58 | 74.08 | 75.71 | 948824 |
2021-12-03 | 75.81 | 76.36 | 75.23 | 75.72 | 590497 |
2021-12-06 | 76.56 | 77.84 | 76.49 | 77.12 | 799666 |
2021-12-07 | 77.94 | 78.28 | 77.35 | 77.61 | 655627 |
2021-12-08 | 77.42 | 78.40 | 77.42 | 78.19 | 646906 |
2021-12-09 | 77.93 | 77.93 | 77.06 | 77.30 | 842945 |
2021-12-10 | 77.34 | 77.87 | 77.28 | 77.58 | 634320 |
2021-12-13 | 77.34 | 78.60 | 76.92 | 78.28 | 1158262 |
2021-12-14 | 78.47 | 78.56 | 76.81 | 77.31 | 1160774 |
2021-12-15 | 77.23 | 78.50 | 77.01 | 78.10 | 1018959 |
2021-12-16 | 78.32 | 78.76 | 77.83 | 78.48 | 908257 |
2021-12-17 | 78.75 | 79.26 | 78.26 | 78.40 | 1564179 |
2021-12-20 | 77.62 | 78.25 | 76.77 | 78.21 | 1009175 |
2021-12-21 | 78.91 | 79.43 | 78.33 | 78.67 | 829734 |
2021-12-22 | 78.72 | 79.07 | 78.54 | 78.84 | 669385 |
2021-12-23 | 79.04 | 79.23 | 78.72 | 79.13 | 669929 |
2021-12-27 | 78.93 | 80.28 | 78.92 | 80.26 | 798645 |
2021-12-28 | 80.15 | 80.93 | 79.57 | 80.76 | 732732 |
2021-12-29 | 80.82 | 81.44 | 80.41 | 80.27 | 589602 |
2021-12-30 | 80.38 | 80.61 | 80.07 | 80.27 | 763852 |
2021-12-31 | 80.34 | 80.88 | 80.23 | 80.33 | 572951 |
2022-01-03 | 80.52 | 80.52 | 78.24 | 79.55 | 1364394 |
2022-01-04 | 79.63 | 80.24 | 79.59 | 79.98 | 802901 |
2022-01-05 | 79.92 | 80.36 | 78.51 | 78.81 | 853092 |
2022-01-06 | 79.05 | 79.29 | 78.56 | 78.93 | 712478 |
2022-01-07 | 78.73 | 79.19 | 78.54 | 78.97 | 572871 |
2022-01-10 | 78.82 | 78.97 | 77.95 | 78.47 | 791620 |
2022-01-11 | 78.44 | 78.53 | 77.32 | 77.52 | 1047220 |
2022-01-12 | 77.44 | 78.72 | 77.44 | 78.42 | 714214 |
2022-01-13 | 78.69 | 78.99 | 77.82 | 78.03 | 703186 |
2022-01-14 | 77.97 | 78.03 | 76.98 | 77.50 | 799385 |
2022-01-18 | 77.16 | 77.47 | 76.64 | 76.97 | 645207 |
2022-01-19 | 77.17 | 77.49 | 75.87 | 75.93 | 932005 |
2022-01-20 | 75.92 | 76.15 | 74.14 | 74.25 | 1006604 |
2022-01-21 | 74.19 | 75.22 | 73.84 | 74.33 | 910823 |
2022-01-24 | 73.82 | 74.53 | 71.55 | 74.30 | 1382372 |
2022-01-25 | 73.48 | 74.83 | 72.88 | 74.28 | 829182 |
2022-01-26 | 74.96 | 75.67 | 73.55 | 74.01 | 597639 |
2022-01-27 | 74.20 | 75.13 | 73.28 | 73.67 | 841611 |
2022-01-28 | 73.59 | 75.47 | 72.74 | 75.46 | 841779 |
2022-01-31 | 75.44 | 76.09 | 74.90 | 75.97 | 925998 |
2022-02-01 | 75.79 | 76.05 | 75.09 | 75.53 | 820148 |
2022-02-02 | 75.76 | 76.53 | 75.72 | 76.34 | 772754 |
2022-02-03 | 75.93 | 76.18 | 75.13 | 75.26 | 867755 |
2022-02-04 | 74.88 | 74.98 | 73.36 | 73.89 | 866881 |
2022-02-07 | 73.89 | 74.23 | 73.12 | 73.25 | 643134 |
2022-02-08 | 73.27 | 73.76 | 72.76 | 73.06 | 722347 |
2022-02-09 | 73.76 | 74.18 | 73.42 | 74.01 | 749692 |
2022-02-10 | 73.09 | 74.10 | 72.52 | 72.81 | 1032300 |
2022-02-11 | 73.28 | 75.31 | 73.23 | 74.41 | 1357893 |
2022-02-14 | 74.40 | 75.04 | 73.78 | 74.23 | 1242046 |
2022-02-15 | 75.20 | 75.28 | 74.02 | 74.60 | 1029649 |
2022-02-16 | 74.95 | 75.50 | 74.43 | 75.05 | 870377 |
2022-02-17 | 74.94 | 75.02 | 74.13 | 74.47 | 699660 |
2022-02-18 | 74.22 | 75.00 | 74.11 | 74.76 | 810875 |
2022-02-22 | 74.40 | 75.10 | 73.87 | 74.55 | 1240262 |
2022-02-23 | 74.95 | 75.52 | 73.87 | 74.01 | 1147723 |
2022-02-24 | 72.93 | 74.38 | 72.60 | 74.10 | 1213764 |
2022-02-25 | 74.39 | 76.28 | 74.37 | 76.03 | 897358 |
2022-02-28 | 75.37 | 76.53 | 75.05 | 75.77 | 1041022 |
2022-03-01 | 75.94 | 76.93 | 75.36 | 75.86 | 935370 |
2022-03-02 | 76.23 | 77.25 | 76.13 | 76.98 | 810613 |
2022-03-03 | 77.29 | 78.18 | 76.75 | 77.87 | 852363 |
2022-03-04 | 77.08 | 79.28 | 76.89 | 79.16 | 866616 |
2022-03-07 | 79.10 | 79.62 | 77.69 | 77.79 | 989991 |
2022-03-08 | 77.54 | 78.90 | 77.24 | 77.27 | 1098122 |
2022-03-09 | 77.91 | 78.66 | 77.34 | 77.40 | 761665 |
2022-03-10 | 76.80 | 77.78 | 76.58 | 77.57 | 713063 |
2022-03-11 | 78.17 | 79.03 | 77.80 | 78.03 | 809386 |
2022-03-14 | 78.16 | 78.71 | 77.31 | 77.63 | 750190 |
2022-03-15 | 78.03 | 78.59 | 77.32 | 78.04 | 906235 |
2022-03-16 | 78.31 | 78.80 | 76.08 | 77.68 | 1060810 |
2022-03-17 | 77.54 | 78.65 | 77.43 | 78.06 | 895600 |
2022-03-18 | 77.98 | 78.47 | 77.80 | 78.31 | 1983671 |
2022-03-21 | 78.39 | 78.97 | 78.12 | 78.34 | 841512 |
2022-03-22 | 78.67 | 78.81 | 78.07 | 78.50 | 820583 |
2022-03-23 | 78.50 | 78.74 | 77.96 | 78.11 | 547199 |
2022-03-24 | 78.28 | 78.68 | 77.87 | 78.52 | 700738 |
2022-03-25 | 78.70 | 79.86 | 78.70 | 79.82 | 665564 |
2022-03-28 | 79.98 | 80.33 | 79.54 | 80.10 | 688427 |
2022-03-29 | 80.60 | 81.84 | 80.21 | 80.73 | 1198904 |
2022-03-30 | 80.48 | 80.78 | 80.14 | 80.51 | 776159 |
2022-03-31 | 80.79 | 81.01 | 79.04 | 79.14 | 1349145 |
2022-04-01 | 79.48 | 80.19 | 79.03 | 80.19 | 986087 |
2022-04-04 | 80.14 | 80.31 | 78.50 | 79.31 | 812329 |
2022-04-05 | 79.07 | 79.79 | 78.32 | 78.43 | 964397 |
2022-04-06 | 78.26 | 80.39 | 77.94 | 80.28 | 921524 |
2022-04-07 | 80.15 | 80.32 | 79.51 | 79.94 | 939969 |
2022-04-08 | 80.12 | 81.22 | 79.78 | 80.95 | 845345 |
2022-04-11 | 80.95 | 81.26 | 79.43 | 80.03 | 1108464 |
2022-04-12 | 79.91 | 80.92 | 79.73 | 80.36 | 859353 |
2022-04-13 | 80.50 | 80.92 | 79.88 | 80.55 | 584805 |
2022-04-14 | 81.06 | 81.81 | 80.92 | 81.40 | 874247 |
2022-04-18 | 81.44 | 82.26 | 81.44 | 81.89 | 831427 |
2022-04-19 | 82.04 | 83.61 | 81.88 | 83.44 | 928142 |
2022-04-20 | 83.49 | 84.50 | 83.49 | 83.93 | 703288 |
2022-04-21 | 84.19 | 84.66 | 83.59 | 83.61 | 469901 |
2022-04-22 | 83.51 | 84.25 | 82.93 | 83.48 | 1024020 |
2022-04-25 | 83.48 | 83.58 | 81.45 | 82.89 | 825658 |
2022-04-26 | 82.97 | 83.28 | 81.94 | 82.07 | 583069 |
2022-04-27 | 82.27 | 83.08 | 81.89 | 82.28 | 1014958 |
2022-04-28 | 82.25 | 84.11 | 82.06 | 84.04 | 1263182 |
2022-04-29 | 84.09 | 84.15 | 78.93 | 79.07 | 2390889 |
2022-05-02 | 79.40 | 79.79 | 75.82 | 76.88 | 2288999 |
2022-05-03 | 76.85 | 78.08 | 76.27 | 76.86 | 1027058 |
2022-05-04 | 76.53 | 78.23 | 76.01 | 78.10 | 932179 |
2022-05-05 | 78.32 | 78.50 | 76.15 | 76.69 | 720858 |
2022-05-06 | 76.34 | 76.58 | 75.32 | 76.17 | 813900 |
2022-05-09 | 75.72 | 75.90 | 74.69 | 75.00 | 869378 |
2022-05-10 | 76.00 | 76.34 | 73.58 | 74.40 | 1188543 |
2022-05-11 | 74.49 | 76.10 | 74.49 | 75.53 | 1087392 |
2022-05-12 | 75.54 | 77.68 | 75.41 | 77.61 | 1578137 |
2022-05-13 | 77.63 | 79.74 | 77.23 | 79.63 | 1152320 |
2022-05-16 | 79.98 | 80.22 | 79.10 | 79.59 | 965110 |
2022-05-17 | 80.28 | 81.15 | 79.11 | 81.15 | 944758 |
2022-05-18 | 81.00 | 81.58 | 79.69 | 79.91 | 939130 |
2022-05-19 | 79.40 | 80.23 | 78.85 | 79.46 | 1005641 |
2022-05-20 | 79.96 | 80.19 | 78.35 | 79.57 | 829655 |
2022-05-23 | 79.80 | 80.29 | 78.87 | 79.78 | 540991 |
2022-05-24 | 79.63 | 81.16 | 78.63 | 81.00 | 699586 |
2022-05-25 | 80.66 | 81.71 | 80.22 | 81.39 | 592214 |
2022-05-26 | 81.61 | 82.24 | 81.53 | 81.89 | 1391333 |
2022-05-27 | 82.26 | 83.57 | 82.26 | 83.36 | 936694 |
2022-05-31 | 82.58 | 83.26 | 81.85 | 82.37 | 1960936 |
2022-06-01 | 82.41 | 82.56 | 81.49 | 82.20 | 1231248 |
2022-06-02 | 81.91 | 82.24 | 81.01 | 82.23 | 1256159 |
2022-06-03 | 81.69 | 82.32 | 81.08 | 81.24 | 598677 |
2022-06-06 | 81.63 | 81.63 | 80.20 | 80.34 | 715056 |
2022-06-07 | 80.06 | 82.17 | 79.88 | 82.11 | 609322 |
2022-06-08 | 82.04 | 82.04 | 80.78 | 81.20 | 594848 |
2022-06-09 | 80.99 | 81.58 | 79.99 | 79.99 | 706877 |
2022-06-10 | 79.70 | 81.66 | 79.32 | 81.06 | 1792226 |
2022-06-13 | 79.79 | 79.90 | 78.33 | 78.81 | 2133086 |
2022-06-14 | 79.03 | 79.52 | 78.21 | 79.27 | 1979656 |
2022-06-15 | 79.81 | 82.81 | 79.55 | 80.82 | 2224732 |
2022-06-16 | 79.42 | 80.71 | 79.05 | 80.33 | 1565742 |
2022-06-17 | 80.32 | 81.60 | 80.00 | 81.21 | 3318794 |
2022-06-21 | 81.59 | 83.29 | 81.41 | 82.18 | 1747988 |
2022-06-22 | 81.45 | 84.40 | 81.32 | 83.63 | 1369045 |
2022-06-23 | 83.62 | 84.44 | 82.56 | 83.16 | 1433813 |
2022-06-24 | 83.15 | 84.69 | 82.99 | 83.98 | 2057249 |
2022-06-27 | 84.13 | 85.27 | 83.58 | 84.75 | 1106341 |
2022-06-28 | 84.89 | 85.59 | 84.14 | 83.27 | 1109616 |
2022-06-29 | 82.83 | 83.18 | 81.76 | 82.19 | 946956 |
2022-06-30 | 82.18 | 82.75 | 80.75 | 81.12 | 1277188 |
2022-07-01 | 80.82 | 81.79 | 80.36 | 81.62 | 1254188 |
2022-07-05 | 81.30 | 81.45 | 79.14 | 80.34 | 930960 |
2022-07-06 | 80.42 | 80.84 | 79.41 | 79.76 | 1000518 |
2022-07-07 | 79.90 | 80.59 | 79.22 | 79.43 | 795522 |
2022-07-08 | 79.19 | 80.36 | 78.86 | 79.93 | 673140 |
2022-07-11 | 79.88 | 80.69 | 79.75 | 80.59 | 479319 |
2022-07-12 | 80.18 | 81.05 | 80.01 | 80.54 | 413589 |
2022-07-13 | 80.41 | 81.12 | 79.93 | 80.44 | 661095 |
2022-07-14 | 79.15 | 79.88 | 78.97 | 79.62 | 1156043 |
2022-07-15 | 80.66 | 81.92 | 80.19 | 81.92 | 1188986 |
2022-07-18 | 82.23 | 82.53 | 81.04 | 81.41 | 715916 |
2022-07-19 | 81.89 | 81.89 | 81.08 | 81.74 | 654109 |
2022-07-20 | 81.70 | 81.86 | 80.83 | 81.10 | 649416 |
2022-07-21 | 80.96 | 81.14 | 80.49 | 81.13 | 432319 |
2022-07-22 | 81.53 | 81.81 | 81.09 | 81.61 | 367931 |
2022-07-25 | 81.51 | 82.22 | 81.39 | 81.90 | 529364 |
2022-07-26 | 82.10 | 82.79 | 81.97 | 82.23 | 557420 |
2022-07-27 | 81.91 | 82.40 | 81.30 | 81.96 | 552146 |
2022-07-28 | 82.08 | 83.26 | 82.08 | 83.05 | 627366 |
2022-07-29 | 83.21 | 87.75 | 82.97 | 87.42 | 1574490 |
2022-08-01 | 87.25 | 87.60 | 85.58 | 85.62 | 909380 |
2022-08-02 | 85.74 | 86.18 | 84.59 | 84.66 | 1214768 |
2022-08-03 | 84.85 | 85.10 | 82.23 | 83.16 | 1637292 |
2022-08-04 | 83.42 | 84.01 | 82.05 | 82.39 | 1071201 |
2022-08-05 | 81.77 | 83.04 | 81.46 | 82.84 | 703290 |
2022-08-08 | 83.56 | 83.94 | 83.26 | 83.52 | 745229 |
2022-08-09 | 83.62 | 84.59 | 83.56 | 84.27 | 1151429 |
2022-08-10 | 84.75 | 85.28 | 84.37 | 85.23 | 1202778 |
2022-08-11 | 85.25 | 85.27 | 84.42 | 84.73 | 747378 |
2022-08-12 | 85.29 | 86.12 | 85.24 | 86.03 | 839702 |
2022-08-15 | 85.95 | 86.67 | 85.67 | 86.53 | 1206914 |
2022-08-16 | 86.30 | 87.52 | 86.18 | 86.47 | 898153 |
2022-08-17 | 85.86 | 87.02 | 85.66 | 86.43 | 1266077 |
2022-08-18 | 86.73 | 87.05 | 85.87 | 85.95 | 836880 |
2022-08-19 | 85.72 | 86.68 | 85.42 | 86.15 | 678703 |
2022-08-22 | 85.79 | 85.81 | 84.30 | 85.00 | 873952 |
2022-08-23 | 84.87 | 85.33 | 84.11 | 84.32 | 741228 |
2022-08-24 | 84.19 | 84.65 | 83.71 | 84.06 | 788220 |
2022-08-25 | 84.54 | 84.91 | 84.22 | 84.87 | 692088 |
2022-08-26 | 85.14 | 85.21 | 83.72 | 83.93 | 652041 |
2022-08-29 | 83.44 | 84.85 | 83.16 | 84.21 | 776094 |
2022-08-30 | 84.35 | 84.46 | 82.54 | 82.70 | 664455 |
2022-08-31 | 82.87 | 83.35 | 82.10 | 82.26 | 1335765 |
2022-09-01 | 81.74 | 82.69 | 81.55 | 82.65 | 700588 |
2022-09-02 | 83.09 | 83.24 | 81.76 | 81.94 | 603378 |
2022-09-06 | 82.42 | 83.61 | 82.42 | 83.18 | 823811 |
2022-09-07 | 83.04 | 84.49 | 82.85 | 84.24 | 670049 |
2022-09-08 | 83.75 | 84.26 | 83.17 | 83.92 | 577017 |
2022-09-09 | 84.17 | 84.90 | 83.72 | 84.40 | 659201 |
2022-09-12 | 84.77 | 85.47 | 84.73 | 84.80 | 697174 |
2022-09-13 | 83.65 | 83.95 | 82.49 | 83.05 | 1076710 |
2022-09-14 | 82.72 | 83.92 | 82.56 | 82.97 | 1004195 |
2022-09-15 | 83.12 | 83.45 | 81.69 | 81.71 | 660305 |
2022-09-16 | 81.56 | 83.25 | 81.38 | 82.82 | 2557190 |
2022-09-19 | 82.31 | 82.75 | 81.80 | 82.50 | 793666 |
2022-09-20 | 81.77 | 81.83 | 80.29 | 80.54 | 735491 |
2022-09-21 | 81.07 | 81.47 | 78.94 | 78.94 | 875815 |
2022-09-22 | 79.04 | 79.21 | 77.07 | 77.53 | 1109646 |
2022-09-23 | 76.75 | 77.25 | 75.97 | 76.82 | 1031203 |
2022-09-26 | 76.36 | 76.36 | 72.05 | 73.19 | 1689186 |
2022-09-27 | 73.42 | 73.80 | 70.68 | 70.79 | 1616686 |
2022-09-28 | 71.10 | 72.09 | 70.35 | 70.42 | 1647576 |
2022-09-29 | 69.85 | 70.25 | 66.34 | 67.32 | 2013621 |
2022-09-30 | 67.95 | 68.72 | 67.23 | 68.33 | 1885880 |
2022-10-03 | 69.21 | 71.05 | 68.06 | 70.49 | 1459593 |
2022-10-04 | 70.84 | 72.75 | 70.71 | 72.09 | 1545866 |
2022-10-05 | 71.31 | 72.40 | 70.56 | 72.00 | 1448054 |
2022-10-06 | 72.08 | 72.53 | 70.02 | 70.25 | 1207791 |
2022-10-07 | 69.70 | 70.95 | 69.04 | 69.82 | 1421591 |
2022-10-10 | 70.05 | 70.72 | 69.07 | 69.19 | 799357 |
2022-10-11 | 69.18 | 70.18 | 68.43 | 70.02 | 1393064 |
2022-10-12 | 69.76 | 70.31 | 69.35 | 69.49 | 777530 |
2022-10-13 | 68.31 | 70.32 | 67.63 | 69.66 | 1153036 |
2022-10-14 | 70.58 | 70.86 | 66.81 | 67.02 | 1194178 |
2022-10-17 | 67.80 | 69.73 | 67.57 | 68.74 | 1570923 |
2022-10-18 | 69.51 | 70.30 | 69.20 | 69.77 | 913985 |
2022-10-19 | 69.02 | 69.76 | 68.72 | 69.21 | 838367 |
2022-10-20 | 69.63 | 70.26 | 68.84 | 69.06 | 716568 |
2022-10-21 | 69.02 | 69.59 | 68.06 | 69.36 | 793379 |
2022-10-24 | 69.71 | 70.18 | 69.29 | 69.60 | 721512 |
2022-10-25 | 69.65 | 71.98 | 69.64 | 71.96 | 914797 |
2022-10-26 | 72.20 | 72.77 | 71.86 | 72.18 | 736561 |
2022-10-27 | 72.76 | 74.13 | 72.55 | 72.99 | 993577 |
2022-10-28 | 72.77 | 74.57 | 72.61 | 74.31 | 676482 |
2022-10-31 | 73.74 | 74.71 | 73.73 | 74.70 | 1020235 |
2022-11-01 | 74.94 | 75.56 | 74.76 | 75.09 | 928520 |
2022-11-02 | 74.81 | 75.13 | 73.41 | 73.79 | 800582 |
2022-11-03 | 72.83 | 73.64 | 71.77 | 73.47 | 830773 |
2022-11-04 | 74.47 | 76.07 | 73.80 | 75.77 | 1222471 |
2022-11-07 | 76.06 | 76.79 | 75.37 | 76.40 | 1013754 |
2022-11-08 | 76.12 | 76.76 | 75.71 | 76.17 | 740268 |
2022-11-09 | 75.96 | 77.46 | 75.86 | 76.79 | 2060626 |
2022-11-10 | 78.32 | 79.11 | 77.74 | 78.15 | 1729768 |
2022-11-11 | 78.00 | 78.35 | 75.83 | 76.76 | 1365968 |
2022-11-14 | 76.36 | 77.16 | 75.72 | 76.31 | 941823 |
2022-11-15 | 77.19 | 77.57 | 76.38 | 76.87 | 1007822 |
2022-11-16 | 76.58 | 77.21 | 76.32 | 76.63 | 736015 |
2022-11-17 | 75.83 | 77.23 | 75.82 | 77.22 | 925480 |
2022-11-18 | 77.93 | 78.17 | 77.34 | 78.04 | 621374 |
2022-11-21 | 78.01 | 79.14 | 77.96 | 78.61 | 913243 |
2022-11-22 | 78.68 | 79.28 | 78.64 | 78.93 | 824115 |
2022-11-23 | 78.67 | 79.06 | 77.43 | 77.99 | 717102 |
2022-11-25 | 78.13 | 78.81 | 78.04 | 78.69 | 386996 |
2022-11-28 | 78.14 | 78.51 | 75.98 | 76.12 | 925738 |
2022-11-29 | 75.91 | 77.00 | 75.51 | 76.58 | 1034175 |
2022-11-30 | 76.24 | 77.14 | 75.43 | 77.14 | 1744156 |
2022-12-01 | 77.53 | 79.38 | 77.28 | 79.11 | 1290867 |
2022-12-02 | 78.61 | 80.52 | 78.33 | 80.20 | 1315584 |
2022-12-05 | 79.21 | 79.40 | 77.90 | 78.06 | 867928 |
2022-12-06 | 78.10 | 78.38 | 77.75 | 77.98 | 544498 |
2022-12-07 | 77.75 | 78.57 | 77.39 | 77.40 | 622783 |
2022-12-08 | 77.53 | 78.65 | 76.86 | 77.31 | 820190 |
2022-12-09 | 77.62 | 77.79 | 77.04 | 77.19 | 965928 |
2022-12-12 | 77.26 | 77.77 | 76.64 | 77.77 | 873581 |
2022-12-13 | 78.99 | 79.47 | 77.81 | 78.83 | 1452739 |
2022-12-14 | 78.70 | 79.84 | 78.31 | 78.76 | 1432327 |
2022-12-15 | 78.82 | 79.62 | 78.15 | 78.98 | 1844033 |
2022-12-16 | 77.84 | 78.89 | 76.26 | 78.10 | 4271412 |
2022-12-19 | 77.94 | 79.19 | 77.59 | 78.34 | 1556451 |
2022-12-20 | 77.72 | 77.76 | 75.95 | 76.94 | 1170984 |
2022-12-21 | 77.72 | 79.03 | 77.67 | 77.89 | 1094762 |
2022-12-22 | 77.55 | 77.71 | 75.95 | 77.13 | 815586 |
2022-12-23 | 76.92 | 78.08 | 76.59 | 78.07 | 1073871 |
2022-12-27 | 78.17 | 78.31 | 77.73 | 78.01 | 710281 |
2022-12-28 | 78.18 | 78.46 | 76.62 | 75.89 | 666460 |
2022-12-29 | 76.36 | 77.15 | 75.96 | 76.83 | 555028 |
2022-12-30 | 76.26 | 76.77 | 75.82 | 76.51 | 623206 |
2023-01-03 | 76.83 | 77.50 | 75.92 | 76.63 | 877909 |
2023-01-04 | 76.87 | 78.46 | 76.65 | 77.47 | 824538 |
2023-01-05 | 76.88 | 77.07 | 76.10 | 76.46 | 712946 |
2023-01-06 | 76.78 | 79.00 | 76.78 | 78.92 | 958180 |
2023-01-09 | 78.80 | 79.79 | 78.24 | 79.36 | 857141 |
2023-01-10 | 79.26 | 79.46 | 78.36 | 78.67 | 1045813 |
2023-01-11 | 79.06 | 81.23 | 79.06 | 81.02 | 847843 |
2023-01-12 | 81.28 | 81.97 | 80.62 | 81.80 | 534027 |
2023-01-13 | 81.12 | 81.84 | 80.85 | 81.39 | 750739 |
2023-01-17 | 81.26 | 82.77 | 81.26 | 82.20 | 817445 |
2023-01-18 | 82.14 | 82.44 | 80.49 | 80.60 | 591128 |
2023-01-19 | 80.36 | 81.21 | 80.20 | 80.77 | 695640 |
2023-01-20 | 81.14 | 82.29 | 80.15 | 82.21 | 621441 |
2023-01-23 | 82.23 | 83.00 | 81.79 | 82.36 | 554349 |
2023-01-24 | 81.40 | 83.35 | 81.26 | 82.98 | 508259 |
2023-01-25 | 82.86 | 83.08 | 82.11 | 82.86 | 582354 |
2023-01-26 | 83.13 | 83.34 | 82.67 | 83.34 | 451655 |
2023-01-27 | 83.42 | 83.95 | 83.17 | 83.75 | 400930 |
2023-01-30 | 83.31 | 84.13 | 82.96 | 82.98 | 536579 |
2023-01-31 | 82.68 | 83.86 | 82.23 | 83.73 | 924126 |
2023-02-01 | 83.21 | 83.78 | 81.34 | 82.33 | 966457 |
2023-02-02 | 82.33 | 83.84 | 82.18 | 82.48 | 1087595 |
2023-02-03 | 82.22 | 82.22 | 80.97 | 82.02 | 757120 |
2023-02-06 | 81.26 | 82.08 | 80.70 | 81.99 | 616116 |
2023-02-07 | 81.49 | 81.59 | 80.16 | 80.64 | 1070179 |
2023-02-08 | 80.47 | 81.45 | 80.25 | 80.45 | 608352 |
2023-02-09 | 80.71 | 80.95 | 79.21 | 79.30 | 875276 |
2023-02-10 | 79.45 | 83.11 | 79.26 | 82.97 | 1380021 |
2023-02-13 | 83.21 | 83.57 | 82.52 | 83.22 | 910302 |
2023-02-14 | 83.33 | 83.33 | 81.82 | 82.03 | 614949 |
2023-02-15 | 81.57 | 82.10 | 81.29 | 81.87 | 663035 |
2023-02-16 | 81.26 | 82.94 | 80.85 | 82.34 | 927618 |
2023-02-17 | 82.57 | 82.89 | 81.89 | 82.17 | 1364799 |
2023-02-21 | 81.27 | 81.99 | 80.68 | 80.85 | 598610 |
2023-02-22 | 81.10 | 81.56 | 79.99 | 80.39 | 821019 |
2023-02-23 | 80.24 | 81.50 | 80.24 | 81.40 | 707086 |
2023-02-24 | 81.14 | 81.14 | 79.98 | 80.32 | 562908 |
2023-02-27 | 80.73 | 81.48 | 79.79 | 79.99 | 585634 |
2023-02-28 | 80.04 | 80.51 | 79.41 | 79.45 | 2505811 |
2023-03-01 | 79.21 | 79.54 | 77.78 | 78.58 | 873447 |
2023-03-02 | 78.76 | 80.01 | 78.27 | 79.81 | 614101 |
2023-03-03 | 80.19 | 80.84 | 79.90 | 80.65 | 630624 |
2023-03-06 | 80.71 | 80.94 | 79.60 | 79.97 | 637759 |
2023-03-07 | 79.73 | 80.08 | 78.16 | 78.70 | 508275 |
2023-03-08 | 78.62 | 79.10 | 78.22 | 78.67 | 682828 |
2023-03-09 | 78.45 | 78.94 | 77.47 | 77.78 | 549919 |
2023-03-10 | 78.01 | 78.39 | 76.42 | 76.66 | 1281337 |
2023-03-13 | 76.17 | 78.81 | 75.89 | 77.80 | 1437851 |
2023-03-14 | 78.49 | 79.08 | 76.97 | 77.73 | 1135127 |
2023-03-15 | 77.19 | 77.88 | 76.09 | 77.46 | 827608 |
2023-03-16 | 76.90 | 77.39 | 76.12 | 76.95 | 738084 |
2023-03-17 | 76.69 | 76.69 | 75.50 | 76.02 | 1713876 |
2023-03-20 | 76.31 | 77.47 | 76.17 | 77.24 | 812164 |
2023-03-21 | 77.71 | 77.81 | 75.43 | 76.14 | 966643 |
2023-03-22 | 75.88 | 76.11 | 73.75 | 73.82 | 767488 |
2023-03-23 | 74.01 | 75.26 | 73.31 | 73.63 | 703527 |
2023-03-24 | 73.42 | 75.69 | 73.23 | 75.64 | 745794 |
2023-03-27 | 75.90 | 76.60 | 75.47 | 75.68 | 1606260 |
2023-03-28 | 75.26 | 75.86 | 74.94 | 75.33 | 1388911 |
2023-03-29 | 75.86 | 76.59 | 75.75 | 75.52 | 1103498 |
2023-03-30 | 76.20 | 76.40 | 75.03 | 75.48 | 1175214 |
2023-03-31 | 75.82 | 76.05 | 75.29 | 75.82 | 2464507 |
2023-04-03 | 75.72 | 76.41 | 74.23 | 74.67 | 1844942 |
2023-04-04 | 74.67 | 74.72 | 73.71 | 73.91 | 1247505 |
2023-04-05 | 73.64 | 74.03 | 72.81 | 72.91 | 1436337 |
2023-04-06 | 73.30 | 73.55 | 71.60 | 72.30 | 1231506 |
2023-04-10 | 72.30 | 73.05 | 71.88 | 73.04 | 987780 |
2023-04-11 | 73.03 | 73.04 | 71.97 | 72.14 | 1234377 |
2023-04-12 | 72.65 | 72.88 | 70.85 | 71.16 | 1290692 |
2023-04-13 | 70.88 | 71.29 | 70.14 | 70.82 | 1058534 |
2023-04-14 | 71.05 | 71.46 | 69.24 | 69.81 | 1315906 |
2023-04-17 | 70.02 | 71.05 | 69.82 | 71.05 | 1021418 |
2023-04-18 | 70.89 | 71.03 | 70.11 | 70.67 | 956101 |
2023-04-19 | 70.10 | 70.92 | 69.90 | 70.88 | 1095411 |
2023-04-20 | 70.54 | 71.35 | 70.35 | 71.05 | 945838 |
2023-04-21 | 71.21 | 71.96 | 70.83 | 71.56 | 1089297 |
2023-04-24 | 71.56 | 71.85 | 70.78 | 71.51 | 887369 |
2023-04-25 | 71.47 | 72.47 | 71.27 | 72.04 | 1329707 |
2023-04-26 | 71.94 | 72.31 | 70.22 | 70.40 | 1093922 |
2023-04-27 | 70.36 | 72.23 | 70.29 | 71.93 | 1048997 |
2023-04-28 | 72.51 | 72.88 | 71.41 | 72.64 | 1084210 |
2023-05-01 | 72.27 | 73.09 | 72.20 | 72.27 | 954461 |
2023-05-02 | 72.07 | 72.24 | 70.40 | 70.95 | 1038954 |
2023-05-03 | 71.12 | 71.51 | 70.10 | 70.11 | 778829 |
2023-05-04 | 70.09 | 71.15 | 69.72 | 70.69 | 754451 |
2023-05-05 | 70.96 | 71.82 | 70.96 | 71.70 | 814104 |
2023-05-08 | 71.48 | 72.05 | 71.17 | 71.66 | 623027 |
2023-05-09 | 71.34 | 71.51 | 70.43 | 70.76 | 720960 |
2023-05-10 | 71.22 | 71.38 | 70.43 | 71.07 | 515319 |
2023-05-11 | 70.79 | 71.08 | 69.92 | 70.23 | 574075 |
2023-05-12 | 70.29 | 70.55 | 69.64 | 70.08 | 549184 |
2023-05-15 | 70.12 | 70.44 | 69.53 | 69.65 | 611320 |
2023-05-16 | 69.51 | 69.62 | 67.98 | 68.00 | 1355536 |
2023-05-17 | 68.14 | 68.75 | 67.79 | 68.26 | 1209564 |
2023-05-18 | 67.97 | 68.11 | 66.73 | 67.15 | 1391300 |
2023-05-19 | 67.69 | 68.11 | 66.97 | 67.29 | 1137328 |
2023-05-22 | 67.66 | 68.12 | 67.08 | 67.80 | 1001803 |
2023-05-23 | 67.84 | 68.35 | 67.53 | 67.81 | 1314898 |
2023-05-24 | 67.62 | 67.78 | 66.43 | 66.45 | 628410 |
2023-05-25 | 66.38 | 66.61 | 65.36 | 65.88 | 857715 |
2023-05-26 | 65.98 | 66.87 | 65.56 | 66.67 | 657425 |
2023-05-30 | 66.94 | 67.53 | 66.86 | 67.21 | 756607 |
2023-05-31 | 67.07 | 68.22 | 66.86 | 67.90 | 2094718 |
2023-06-01 | 67.83 | 68.00 | 66.88 | 67.76 | 1019480 |
2023-06-02 | 68.40 | 69.56 | 68.27 | 69.13 | 1165789 |
2023-06-05 | 69.16 | 69.61 | 68.75 | 69.13 | 866593 |
2023-06-06 | 69.31 | 69.36 | 68.59 | 68.65 | 686309 |
2023-06-07 | 68.75 | 69.69 | 68.58 | 69.39 | 818619 |
2023-06-08 | 69.26 | 69.51 | 68.66 | 69.29 | 639834 |
2023-06-09 | 69.37 | 69.75 | 68.99 | 69.37 | 608374 |
2023-06-12 | 69.41 | 69.51 | 68.51 | 69.22 | 861326 |
2023-06-13 | 69.09 | 69.48 | 68.49 | 68.84 | 1096332 |
2023-06-14 | 68.11 | 69.30 | 68.08 | 68.45 | 901715 |
2023-06-15 | 68.25 | 68.88 | 68.14 | 68.77 | 1071403 |
2023-06-16 | 69.10 | 69.46 | 68.78 | 68.86 | 1728813 |
2023-06-20 | 68.68 | 68.89 | 67.31 | 67.41 | 1102569 |
2023-06-21 | 67.27 | 67.32 | 66.55 | 66.82 | 904410 |
2023-06-22 | 67.01 | 67.06 | 65.74 | 66.22 | 923663 |
2023-06-23 | 65.79 | 66.08 | 64.71 | 64.90 | 2082842 |
2023-06-26 | 65.10 | 66.52 | 64.94 | 66.36 | 1244999 |
2023-06-27 | 66.66 | 67.46 | 66.38 | 67.05 | 3024341 |
2023-06-28 | 67.06 | 67.06 | 66.03 | 65.44 | 1057681 |
2023-06-29 | 65.23 | 66.26 | 64.83 | 66.13 | 718498 |
2023-06-30 | 66.34 | 66.65 | 65.27 | 66.14 | 1681867 |
2023-07-03 | 66.11 | 67.56 | 66.01 | 67.10 | 658341 |
2023-07-05 | 67.05 | 67.85 | 66.49 | 67.19 | 1033205 |
2023-07-06 | 66.45 | 66.71 | 65.38 | 66.60 | 1115796 |
2023-07-07 | 66.19 | 66.76 | 66.16 | 66.23 | 941321 |
2023-07-10 | 66.18 | 66.32 | 65.61 | 66.28 | 1179243 |
2023-07-11 | 66.47 | 67.67 | 66.33 | 67.64 | 1197398 |
2023-07-12 | 68.15 | 68.88 | 67.64 | 67.75 | 1223246 |
2023-07-13 | 67.84 | 68.33 | 67.47 | 68.22 | 1344645 |
2023-07-14 | 68.09 | 68.33 | 67.43 | 67.80 | 1179381 |
2023-07-17 | 67.76 | 68.24 | 67.39 | 68.20 | 856377 |
2023-07-18 | 68.19 | 68.68 | 67.83 | 68.36 | 853741 |
2023-07-19 | 68.69 | 69.44 | 68.43 | 69.19 | 935001 |
2023-07-20 | 69.24 | 69.99 | 68.69 | 69.91 | 808492 |
2023-07-21 | 70.10 | 70.76 | 69.98 | 70.53 | 885096 |
2023-07-24 | 70.59 | 71.55 | 70.38 | 71.44 | 1140435 |
2023-07-25 | 71.46 | 71.46 | 70.64 | 71.05 | 697865 |
2023-07-26 | 71.19 | 71.61 | 71.12 | 71.49 | 603692 |
2023-07-27 | 71.66 | 71.84 | 69.65 | 69.87 | 1087565 |
2023-07-28 | 70.27 | 70.66 | 66.63 | 66.70 | 2140437 |
2023-07-31 | 66.83 | 67.26 | 65.90 | 66.11 | 1707664 |
2023-08-01 | 66.27 | 66.33 | 65.36 | 65.58 | 1023871 |
2023-08-02 | 65.53 | 65.80 | 65.11 | 65.25 | 897545 |
2023-08-03 | 65.05 | 65.51 | 64.40 | 65.43 | 1065367 |
2023-08-04 | 65.51 | 66.33 | 64.85 | 65.05 | 705414 |
2023-08-07 | 65.10 | 65.93 | 65.01 | 65.85 | 789883 |
2023-08-08 | 65.79 | 65.98 | 64.96 | 65.09 | 975650 |
2023-08-09 | 64.91 | 65.63 | 64.76 | 65.52 | 709939 |
2023-08-10 | 65.69 | 65.89 | 64.97 | 65.14 | 591006 |
2023-08-11 | 64.96 | 65.54 | 64.67 | 65.46 | 657888 |
2023-08-14 | 64.63 | 65.18 | 63.88 | 64.08 | 1307951 |
2023-08-15 | 63.63 | 63.68 | 62.69 | 63.30 | 1199553 |
2023-08-16 | 63.23 | 63.47 | 62.72 | 62.73 | 840330 |
2023-08-17 | 62.84 | 63.73 | 62.56 | 62.58 | 1189406 |
2023-08-18 | 62.37 | 62.92 | 62.29 | 62.59 | 718629 |
2023-08-21 | 62.41 | 62.61 | 61.77 | 62.35 | 849289 |
2023-08-22 | 62.57 | 63.01 | 62.31 | 62.79 | 702005 |
2023-08-23 | 62.89 | 63.72 | 62.88 | 63.65 | 1056611 |
2023-08-24 | 63.70 | 64.56 | 63.15 | 63.22 | 928745 |
2023-08-25 | 63.37 | 63.62 | 62.88 | 63.00 | 673631 |
2023-08-28 | 63.21 | 63.91 | 63.21 | 63.53 | 1107781 |
2023-08-29 | 63.44 | 63.78 | 63.10 | 63.54 | 1231644 |
2023-08-30 | 63.85 | 64.05 | 63.40 | 63.99 | 889209 |
2023-08-31 | 64.02 | 64.16 | 63.64 | 63.68 | 1388937 |
2023-09-01 | 64.12 | 64.36 | 63.73 | 63.93 | 860940 |
2023-09-05 | 63.97 | 63.97 | 62.41 | 62.41 | 1443950 |
2023-09-06 | 62.41 | 62.55 | 61.51 | 61.94 | 870649 |
2023-09-07 | 61.94 | 63.01 | 61.94 | 62.31 | 1008622 |
2023-09-08 | 62.53 | 62.91 | 62.25 | 62.48 | 645122 |
2023-09-11 | 62.53 | 62.60 | 61.92 | 62.00 | 602645 |
2023-09-12 | 61.85 | 61.95 | 61.36 | 61.70 | 744871 |
2023-09-13 | 61.68 | 62.24 | 61.55 | 61.84 | 1028196 |
2023-09-14 | 62.33 | 62.80 | 62.30 | 62.48 | 902492 |
2023-09-15 | 62.39 | 62.83 | 62.04 | 62.73 | 1735178 |
2023-09-18 | 62.81 | 62.90 | 61.77 | 61.78 | 1351265 |
2023-09-19 | 61.80 | 62.34 | 61.51 | 61.55 | 798177 |
2023-09-20 | 62.01 | 63.02 | 61.96 | 62.61 | 917328 |
2023-09-21 | 61.68 | 61.85 | 57.10 | 57.60 | 4919374 |
2023-09-22 | 56.78 | 57.02 | 55.09 | 56.47 | 4180553 |
2023-09-25 | 55.46 | 55.95 | 54.74 | 55.47 | 2902112 |
2023-09-26 | 53.03 | 54.22 | 52.46 | 53.42 | 5247049 |
2023-09-27 | 53.34 | 54.39 | 52.82 | 52.53 | 3905630 |
2023-09-28 | 52.84 | 53.81 | 52.64 | 53.53 | 2249995 |
2023-09-29 | 53.93 | 54.25 | 52.55 | 52.94 | 2316988 |
2023-10-02 | 52.77 | 53.15 | 51.80 | 52.36 | 2352651 |
2023-10-03 | 52.00 | 52.03 | 50.72 | 51.28 | 2207258 |
2023-10-04 | 51.40 | 51.70 | 50.55 | 51.11 | 1747288 |
2023-10-05 | 50.91 | 51.37 | 50.34 | 51.21 | 2388860 |
2023-10-06 | 50.78 | 52.02 | 50.28 | 51.43 | 2208951 |
2023-10-09 | 51.11 | 52.94 | 51.03 | 52.50 | 1909655 |
2023-10-10 | 52.50 | 52.93 | 51.83 | 52.57 | 1782124 |
2023-10-11 | 52.99 | 53.74 | 52.79 | 53.28 | 1455104 |
2023-10-12 | 53.25 | 53.39 | 52.56 | 52.81 | 1479777 |
2023-10-13 | 53.09 | 53.18 | 52.26 | 53.02 | 1435530 |
2023-10-16 | 53.39 | 53.79 | 52.45 | 53.56 | 1956834 |
2023-10-17 | 53.15 | 54.58 | 53.15 | 54.31 | 2501384 |
2023-10-18 | 53.82 | 53.94 | 52.67 | 52.69 | 1041107 |
2023-10-19 | 52.22 | 53.39 | 52.08 | 52.40 | 1304744 |
2023-10-20 | 52.52 | 52.89 | 51.69 | 51.71 | 1472560 |
2023-10-23 | 51.16 | 52.32 | 51.15 | 51.67 | 1709897 |
2023-10-24 | 51.92 | 52.55 | 51.89 | 52.33 | 1554278 |
2023-10-25 | 52.08 | 52.32 | 51.40 | 51.41 | 839659 |
2023-10-26 | 51.45 | 52.38 | 51.45 | 52.14 | 965476 |
2023-10-27 | 52.15 | 52.34 | 51.59 | 52.00 | 1426166 |
2023-10-30 | 52.04 | 52.46 | 50.52 | 51.64 | 1102251 |
2023-10-31 | 52.07 | 52.63 | 51.56 | 52.52 | 1300703 |
2023-11-01 | 52.66 | 53.19 | 52.52 | 53.11 | 1094166 |
2023-11-02 | 54.11 | 55.60 | 53.87 | 55.39 | 1800857 |
2023-11-03 | 54.28 | 56.13 | 53.33 | 55.07 | 1766962 |
2023-11-06 | 55.07 | 55.07 | 53.97 | 54.31 | 1488799 |
2023-11-07 | 54.25 | 54.37 | 53.44 | 54.35 | 1208469 |
2023-11-08 | 54.20 | 55.06 | 54.20 | 54.84 | 1065157 |
2023-11-09 | 55.00 | 55.19 | 53.85 | 54.28 | 985443 |
2023-11-10 | 54.77 | 54.77 | 54.00 | 54.13 | 857284 |
2023-11-13 | 53.47 | 54.02 | 53.01 | 53.37 | 914738 |
2023-11-14 | 54.81 | 56.28 | 54.18 | 55.11 | 1169817 |
2023-11-15 | 55.16 | 56.37 | 55.16 | 56.30 | 1284841 |
2023-11-16 | 56.53 | 57.15 | 56.07 | 56.91 | 1555296 |
2023-11-17 | 57.34 | 57.60 | 56.21 | 56.54 | 1086855 |
2023-11-20 | 56.35 | 57.16 | 56.01 | 57.06 | 1214742 |
2023-11-21 | 56.68 | 57.94 | 56.68 | 57.87 | 1622267 |
2023-11-22 | 58.11 | 58.65 | 57.74 | 58.39 | 1212116 |
2023-11-24 | 58.44 | 58.99 | 58.05 | 58.83 | 521891 |
2023-11-27 | 58.69 | 59.40 | 58.41 | 59.15 | 1357712 |
2023-11-28 | 61.39 | 62.48 | 60.51 | 61.61 | 8404179 |
2023-11-29 | 62.03 | 62.50 | 61.45 | 62.19 | 34714892 |
2023-11-30 | 62.00 | 62.40 | 61.56 | 62.24 | 4238213 |
2023-12-01 | 62.00 | 63.54 | 61.75 | 63.38 | 2123244 |
2023-12-04 | 63.38 | 64.90 | 62.98 | 64.87 | 2231704 |
2023-12-05 | 64.81 | 65.13 | 64.35 | 64.50 | 2331437 |
2023-12-06 | 64.90 | 65.52 | 64.11 | 64.23 | 2215309 |
2023-12-07 | 64.20 | 64.90 | 63.95 | 63.99 | 1894201 |
2023-12-08 | 63.58 | 63.93 | 62.36 | 62.56 | 2346584 |
2023-12-11 | 62.45 | 63.22 | 62.15 | 62.85 | 1892956 |
2023-12-12 | 62.83 | 62.94 | 62.22 | 62.45 | 1506997 |
2023-12-13 | 62.43 | 65.07 | 61.92 | 64.73 | 3137889 |
2023-12-14 | 65.85 | 66.26 | 65.15 | 65.39 | 2396906 |
2023-12-15 | 64.82 | 65.59 | 64.24 | 64.76 | 4462796 |
2023-12-18 | 64.77 | 64.82 | 63.84 | 63.92 | 1181548 |
2023-12-19 | 64.20 | 64.82 | 64.06 | 64.52 | 952650 |
2023-12-20 | 64.52 | 65.34 | 64.21 | 64.25 | 1167697 |
2023-12-21 | 64.74 | 65.15 | 64.30 | 65.04 | 1036447 |
2023-12-22 | 65.36 | 66.00 | 64.65 | 64.90 | 888734 |
2023-12-26 | 64.78 | 65.78 | 64.71 | 65.56 | 656937 |
2023-12-27 | 65.75 | 65.90 | 65.22 | 64.68 | 1005612 |
2023-12-28 | 64.61 | 65.73 | 64.53 | 65.68 | 1255830 |
2023-12-29 | 65.30 | 65.47 | 64.75 | 64.81 | 1285428 |
2024-01-02 | 64.56 | 66.11 | 64.40 | 65.82 | 1063481 |
2024-01-03 | 65.18 | 65.37 | 64.28 | 64.54 | 1592588 |
2024-01-04 | 64.33 | 65.38 | 64.10 | 64.65 | 1504803 |
2024-01-05 | 64.19 | 65.35 | 63.88 | 64.85 | 915088 |
2024-01-08 | 64.66 | 67.08 | 64.53 | 66.88 | 1413429 |
2024-01-09 | 66.49 | 67.24 | 66.12 | 66.81 | 1253506 |
2024-01-10 | 66.83 | 67.29 | 66.16 | 66.73 | 1164846 |
2024-01-11 | 66.50 | 66.66 | 65.62 | 66.58 | 1168457 |
2024-01-12 | 67.14 | 67.40 | 66.41 | 67.37 | 901131 |
2024-01-16 | 66.76 | 67.17 | 66.45 | 67.01 | 1020477 |
2024-01-17 | 66.04 | 66.99 | 65.20 | 66.05 | 1152344 |
2024-01-18 | 66.07 | 66.21 | 64.84 | 65.14 | 1442674 |
2024-01-19 | 65.32 | 65.88 | 64.71 | 65.66 | 1278467 |
2024-01-22 | 65.98 | 66.42 | 64.45 | 64.82 | 1542438 |
2024-01-23 | 65.01 | 65.25 | 64.31 | 65.06 | 1513561 |
2024-01-24 | 65.64 | 65.76 | 63.42 | 63.71 | 1475944 |
2024-01-25 | 64.52 | 64.81 | 63.20 | 63.47 | 1759007 |
2024-01-26 | 63.65 | 64.00 | 62.82 | 62.84 | 1251118 |
2024-01-29 | 62.88 | 63.46 | 62.56 | 63.26 | 1258930 |
2024-01-30 | 63.02 | 63.15 | 62.34 | 62.35 | 1174638 |
2024-01-31 | 62.74 | 62.97 | 61.36 | 61.96 | 1667841 |
2024-02-01 | 62.06 | 62.77 | 61.45 | 62.71 | 1877787 |
2024-02-02 | 62.01 | 63.14 | 60.79 | 61.61 | 1522544 |
2024-02-05 | 60.72 | 60.81 | 59.78 | 59.97 | 1146186 |
2024-02-06 | 60.03 | 60.90 | 59.83 | 60.68 | 1721513 |
2024-02-07 | 60.83 | 61.23 | 60.36 | 60.90 | 1178556 |
2024-02-08 | 60.57 | 61.57 | 60.39 | 61.35 | 1204319 |
2024-02-09 | 60.09 | 60.82 | 56.34 | 57.38 | 3734699 |
2024-02-12 | 56.66 | 57.68 | 56.29 | 56.85 | 1582220 |
2024-02-13 | 55.62 | 56.00 | 54.72 | 55.88 | 1881714 |
2024-02-14 | 55.96 | 56.61 | 55.65 | 55.83 | 1582028 |
2024-02-15 | 56.30 | 57.41 | 56.23 | 57.30 | 1264517 |
2024-02-16 | 56.90 | 57.65 | 56.43 | 57.40 | 2259590 |
2024-02-20 | 57.26 | 57.63 | 56.85 | 56.94 | 1165220 |
2024-02-21 | 56.94 | 57.44 | 56.59 | 56.88 | 967385 |
2024-02-22 | 56.82 | 57.00 | 56.13 | 56.59 | 1046246 |
2024-02-23 | 56.50 | 56.79 | 55.98 | 55.98 | 1344860 |
2024-02-26 | 55.95 | 55.95 | 54.40 | 54.84 | 1251845 |
2024-02-27 | 55.10 | 55.57 | 54.88 | 54.88 | 1495459 |
2024-02-28 | 54.61 | 55.77 | 54.52 | 55.63 | 1832185 |
2024-02-29 | 56.22 | 56.81 | 56.08 | 56.33 | 2597361 |
2024-03-01 | 56.15 | 56.43 | 55.54 | 56.36 | 1634509 |
2024-03-04 | 56.36 | 57.45 | 55.91 | 57.34 | 1309490 |
2024-03-05 | 57.29 | 57.68 | 56.62 | 56.78 | 1202986 |
2024-03-06 | 57.10 | 57.74 | 57.10 | 57.36 | 1574675 |
2024-03-07 | 57.52 | 58.12 | 57.04 | 57.09 | 1693086 |
2024-03-08 | 57.62 | 58.26 | 57.45 | 57.57 | 1280638 |
2024-03-11 | 57.53 | 58.40 | 57.47 | 58.14 | 1136824 |
2024-03-12 | 58.06 | 58.27 | 56.90 | 57.12 | 1409052 |
2024-03-13 | 57.03 | 57.70 | 56.24 | 56.46 | 1375774 |
2024-03-14 | 56.57 | 56.57 | 54.91 | 55.52 | 1928026 |
2024-03-15 | 55.25 | 56.27 | 55.19 | 55.99 | 3265361 |
2024-03-18 | 55.58 | 56.19 | 55.31 | 55.42 | 1442394 |
2024-03-19 | 55.58 | 56.10 | 55.25 | 55.92 | 1512724 |
2024-03-20 | 55.67 | 56.55 | 55.67 | 56.32 | 901906 |
2024-03-21 | 56.61 | 56.90 | 56.34 | 56.50 | 936950 |
2024-03-22 | 56.82 | 56.83 | 55.85 | 55.96 | 1481932 |
2024-03-25 | 56.04 | 56.50 | 55.50 | 55.58 | 1502905 |
2024-03-26 | 55.66 | 55.97 | 55.51 | 54.75 | 838515 |
2024-03-27 | 55.11 | 55.98 | 55.11 | 55.97 | 1084275 |
2024-03-28 | 56.15 | 56.61 | 55.98 | 56.44 | 1227874 |
2024-04-01 | 56.28 | 56.37 | 55.68 | 56.07 | 772823 |
2024-04-02 | 55.71 | 55.89 | 54.87 | 55.15 | 1034981 |
2024-04-03 | 54.96 | 55.35 | 54.82 | 54.94 | 854205 |
2024-04-04 | 55.32 | 55.89 | 54.87 | 55.10 | 766625 |
2024-04-05 | 54.81 | 55.39 | 54.53 | 55.27 | 757239 |
2024-04-08 | 55.37 | 56.06 | 55.18 | 56.00 | 725713 |
2024-04-09 | 56.01 | 57.77 | 56.01 | 57.76 | 1160245 |
2024-04-10 | 56.31 | 56.67 | 55.19 | 55.66 | 1325157 |
2024-04-11 | 56.19 | 56.27 | 55.51 | 55.58 | 1385668 |
2024-04-12 | 55.61 | 55.84 | 54.95 | 54.97 | 1151211 |
2024-04-15 | 54.96 | 55.61 | 53.79 | 54.01 | 1246122 |
2024-04-16 | 53.80 | 53.92 | 53.09 | 53.32 | 1279955 |
2024-04-17 | 53.53 | 54.05 | 53.38 | 53.51 | 1080301 |
2024-04-18 | 53.81 | 54.71 | 53.49 | 54.65 | 1189933 |
2024-04-19 | 54.77 | 56.22 | 54.74 | 56.21 | 1277323 |
2024-04-22 | 56.01 | 56.50 | 55.68 | 56.22 | 1221276 |
2024-04-23 | 55.98 | 56.93 | 55.98 | 56.31 | 645903 |
2024-04-24 | 55.94 | 56.65 | 55.71 | 56.46 | 695338 |
2024-04-25 | 56.13 | 56.56 | 55.52 | 55.98 | 1057106 |
2024-04-26 | 56.13 | 56.58 | 54.99 | 55.03 | 1167421 |
2024-04-29 | 55.09 | 56.15 | 55.09 | 55.70 | 1151015 |
2024-04-30 | 55.22 | 55.74 | 54.79 | 54.84 | 1196359 |
2024-05-01 | 54.05 | 55.64 | 53.38 | 54.63 | 1789928 |
2024-05-02 | 55.36 | 56.34 | 55.02 | 55.92 | 1786935 |
2024-05-03 | 56.87 | 57.32 | 56.11 | 56.68 | 1392562 |
2024-05-06 | 57.02 | 57.71 | 56.81 | 57.63 | 1475721 |
2024-05-07 | 57.99 | 58.35 | 57.67 | 57.77 | 1485937 |
2024-05-08 | 57.51 | 57.53 | 56.48 | 56.79 | 867447 |
2024-05-09 | 57.21 | 57.93 | 56.91 | 57.85 | 753377 |
2024-05-10 | 57.98 | 58.46 | 57.66 | 58.39 | 723311 |
2024-05-13 | 58.84 | 58.84 | 58.18 | 58.67 | 999829 |
2024-05-14 | 59.18 | 59.45 | 58.88 | 59.35 | 856402 |
2024-05-15 | 60.00 | 60.04 | 59.45 | 59.47 | 1095430 |
2024-05-16 | 59.47 | 59.79 | 59.26 | 59.56 | 1003040 |
2024-05-17 | 59.56 | 60.20 | 59.17 | 60.11 | 738044 |
2024-05-20 | 59.97 | 60.33 | 59.73 | 60.11 | 782845 |
2024-05-21 | 59.99 | 60.52 | 59.85 | 59.99 | 736240 |
2024-05-22 | 59.77 | 59.92 | 59.07 | 59.17 | 892767 |
2024-05-23 | 59.00 | 59.06 | 57.22 | 57.33 | 983556 |
2024-05-24 | 57.77 | 57.81 | 56.57 | 56.78 | 1130107 |
2024-05-28 | 57.00 | 57.35 | 55.92 | 56.10 | 1357381 |
2024-05-29 | 55.61 | 55.68 | 55.26 | 55.60 | 858901 |
2024-05-30 | 56.04 | 56.37 | 55.72 | 56.08 | 1129191 |
2024-05-31 | 56.01 | 56.41 | 55.83 | 56.40 | 2310160 |
2024-06-03 | 56.76 | 57.03 | 56.13 | 56.20 | 1611708 |
2024-06-04 | 56.06 | 57.55 | 56.06 | 57.16 | 1705102 |
2024-06-05 | 57.04 | 57.55 | 56.55 | 56.86 | 844461 |
2024-06-06 | 56.50 | 57.92 | 56.21 | 57.80 | 1497605 |
2024-06-07 | 56.67 | 57.29 | 56.19 | 56.21 | 1283996 |
2024-06-10 | 55.73 | 56.31 | 55.14 | 56.03 | 944885 |
2024-06-11 | 55.83 | 56.07 | 55.13 | 55.25 | 1428243 |
2024-06-12 | 56.76 | 56.93 | 55.59 | 55.68 | 1719178 |
2024-06-13 | 55.68 | 56.06 | 55.44 | 55.97 | 1247782 |
2024-06-14 | 55.98 | 56.50 | 55.88 | 56.09 | 1002496 |
2024-06-17 | 55.95 | 56.20 | 55.32 | 55.46 | 1335086 |
2024-06-18 | 55.56 | 56.05 | 55.08 | 55.22 | 1463484 |
2024-06-20 | 55.21 | 55.72 | 54.79 | 55.64 | 1272428 |
2024-06-21 | 55.71 | 56.33 | 55.12 | 55.12 | 4026564 |
2024-06-24 | 55.20 | 56.26 | 55.10 | 55.91 | 1313956 |
2024-06-25 | 55.82 | 55.90 | 55.14 | 55.25 | 1140045 |
2024-06-26 | 55.04 | 55.30 | 54.87 | 55.06 | 1372867 |
2024-06-27 | 55.12 | 55.67 | 54.97 | 54.78 | 1232630 |
2024-06-28 | 55.01 | 55.46 | 54.49 | 55.05 | 2302715 |
2024-07-01 | 54.79 | 55.08 | 54.14 | 54.63 | 929414 |
2024-07-02 | 54.73 | 55.11 | 54.59 | 55.02 | 738540 |
2024-07-03 | 54.85 | 55.37 | 54.75 | 54.89 | 587453 |
2024-07-05 | 54.90 | 55.27 | 54.69 | 55.04 | 1418162 |
2024-07-08 | 55.04 | 55.45 | 55.02 | 55.22 | 877299 |
2024-07-09 | 55.16 | 55.49 | 54.60 | 54.85 | 933798 |
2024-07-10 | 54.96 | 55.27 | 54.73 | 55.11 | 905274 |
2024-07-11 | 55.65 | 58.79 | 55.60 | 57.56 | 2237778 |
2024-07-12 | 58.28 | 59.02 | 58.19 | 58.33 | 1539503 |
2024-07-15 | 58.62 | 58.95 | 57.62 | 58.20 | 1510338 |
2024-07-16 | 58.48 | 58.63 | 57.96 | 58.25 | 1142501 |
2024-07-17 | 58.25 | 60.11 | 58.03 | 60.04 | 970180 |
2024-07-18 | 59.79 | 61.24 | 59.33 | 59.50 | 1413700 |
2024-07-19 | 59.58 | 59.79 | 58.78 | 59.08 | 643189 |
2024-07-22 | 59.00 | 59.47 | 58.47 | 59.09 | 1077506 |
2024-07-23 | 58.90 | 59.30 | 58.72 | 58.98 | 687562 |
2024-07-24 | 59.06 | 59.43 | 58.51 | 58.51 | 641972 |
2024-07-25 | 58.67 | 59.96 | 58.56 | 59.22 | 895171 |
2024-07-26 | 59.54 | 60.79 | 59.47 | 60.64 | 853763 |
2024-07-29 | 60.73 | 61.06 | 60.03 | 60.91 | 895991 |
2024-07-30 | 60.98 | 61.13 | 60.21 | 60.80 | 1257010 |
2024-07-31 | 60.50 | 60.50 | 57.68 | 57.81 | 2186420 |
2024-08-01 | 58.66 | 59.24 | 57.07 | 57.29 | 1610435 |
2024-08-02 | 57.44 | 58.47 | 57.12 | 57.23 | 1576385 |
2024-08-05 | 56.07 | 57.27 | 55.57 | 55.96 | 1894339 |
2024-08-06 | 56.00 | 57.72 | 55.74 | 57.12 | 1363942 |
2024-08-07 | 57.24 | 57.60 | 56.29 | 56.40 | 1398512 |
2024-08-08 | 56.12 | 57.27 | 56.12 | 56.78 | 715657 |
2024-08-09 | 56.69 | 56.72 | 55.76 | 56.28 | 786075 |
2024-08-12 | 56.08 | 56.08 | 55.25 | 55.81 | 1164710 |
2024-08-13 | 56.45 | 57.18 | 56.26 | 56.93 | 1194175 |
2024-08-14 | 56.87 | 57.16 | 56.30 | 56.88 | 806679 |
2024-08-15 | 57.01 | 57.30 | 56.68 | 56.90 | 550480 |
2024-08-16 | 56.90 | 57.28 | 56.76 | 57.23 | 764442 |
2024-08-19 | 57.40 | 58.51 | 57.27 | 58.49 | 915391 |
2024-08-20 | 58.52 | 58.72 | 57.94 | 58.29 | 826639 |
2024-08-21 | 58.75 | 58.93 | 58.14 | 58.90 | 648066 |
2024-08-22 | 58.73 | 59.15 | 58.45 | 58.73 | 783311 |
2024-08-23 | 59.25 | 60.12 | 58.96 | 60.05 | 895525 |
WPC Dividend History
Discover the detailed dividend history for WPC. This section provides an overview of the dividends distributed by W.P. Carey 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.
WPC Stock Split History
Explore the stock split history for WPC. In this section, you will find detailed records of all stock splits undertaken by W.P. Carey 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.
WPC Historical Prices
Analyze the historical prices for WPC. This section offers a comprehensive view of W.P. Carey 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.