Historical Prices for ABT
Summary
89.67
52-Week Low (2023-10-12)
121.64
52-Week High (2024-03-08)
142.60
All-Time High (2021-12-27)
112.69
Current Price (2024-08-23)
Summary
ABT Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for ABT'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 ABT's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-10 | 14.06 | 14.19 | 13.94 | 14.13 | 2137400 |
1992-11-11 | 14.19 | 14.81 | 14.13 | 14.69 | 3069000 |
1992-11-12 | 14.81 | 15.00 | 14.75 | 14.81 | 3869400 |
1992-11-13 | 14.88 | 15.00 | 14.75 | 14.94 | 1757600 |
1992-11-16 | 14.94 | 15.13 | 14.88 | 15.06 | 2655600 |
1992-11-17 | 15.13 | 15.44 | 15.13 | 15.44 | 3351200 |
1992-11-18 | 15.44 | 15.75 | 15.38 | 15.63 | 2962800 |
1992-11-19 | 15.56 | 15.63 | 15.44 | 15.63 | 1618600 |
1992-11-20 | 15.75 | 15.94 | 15.56 | 15.88 | 2072800 |
1992-11-23 | 15.88 | 15.88 | 15.56 | 15.56 | 1229000 |
1992-11-24 | 15.56 | 15.88 | 15.50 | 15.63 | 1652800 |
1992-11-25 | 15.63 | 15.81 | 15.56 | 15.56 | 981200 |
1992-11-27 | 15.56 | 15.69 | 15.50 | 15.56 | 577200 |
1992-11-30 | 15.56 | 15.63 | 15.25 | 15.38 | 2095200 |
1992-12-01 | 15.31 | 15.50 | 15.13 | 15.44 | 2002000 |
1992-12-02 | 15.63 | 15.63 | 15.25 | 15.38 | 2083400 |
1992-12-03 | 15.38 | 15.44 | 15.19 | 15.38 | 1606600 |
1992-12-04 | 15.50 | 15.63 | 15.38 | 15.50 | 1302800 |
1992-12-07 | 15.56 | 15.69 | 15.38 | 15.69 | 1586600 |
1992-12-08 | 15.75 | 15.88 | 15.63 | 15.81 | 1445000 |
1992-12-09 | 15.75 | 15.94 | 15.63 | 15.88 | 2071800 |
1992-12-10 | 15.81 | 15.81 | 15.44 | 15.44 | 1876800 |
1992-12-11 | 15.50 | 15.88 | 15.38 | 15.63 | 1505200 |
1992-12-14 | 15.56 | 15.88 | 15.44 | 15.88 | 2129000 |
1992-12-15 | 15.88 | 16.06 | 15.75 | 15.75 | 2450200 |
1992-12-16 | 15.88 | 15.94 | 15.56 | 15.56 | 1708200 |
1992-12-17 | 15.63 | 16.06 | 15.50 | 16.00 | 1868000 |
1992-12-18 | 16.25 | 16.31 | 16.00 | 16.31 | 4258600 |
1992-12-21 | 16.13 | 16.50 | 16.06 | 16.50 | 2005400 |
1992-12-22 | 16.44 | 16.44 | 15.81 | 16.13 | 2710800 |
1992-12-23 | 16.00 | 16.13 | 15.69 | 15.69 | 2015600 |
1992-12-24 | 15.63 | 15.81 | 15.50 | 15.63 | 1641600 |
1992-12-28 | 15.63 | 15.75 | 15.50 | 15.69 | 3019000 |
1992-12-29 | 15.69 | 15.75 | 15.38 | 15.38 | 2142200 |
1992-12-30 | 15.44 | 15.56 | 15.31 | 15.44 | 1166000 |
1992-12-31 | 15.56 | 15.56 | 15.19 | 15.19 | 1325600 |
1993-01-04 | 15.25 | 15.44 | 15.06 | 15.19 | 3024600 |
1993-01-05 | 15.19 | 15.19 | 14.56 | 14.88 | 4030000 |
1993-01-06 | 14.81 | 14.88 | 14.13 | 14.50 | 4695000 |
1993-01-07 | 14.38 | 14.50 | 14.13 | 14.19 | 2923400 |
1993-01-08 | 14.19 | 14.50 | 14.13 | 14.44 | 3945800 |
1993-01-11 | 14.50 | 14.69 | 14.19 | 14.31 | 2439000 |
1993-01-12 | 14.19 | 14.31 | 13.88 | 14.06 | 3569000 |
1993-01-13 | 14.13 | 14.31 | 13.69 | 14.25 | 3378000 |
1993-01-14 | 14.31 | 14.38 | 13.63 | 13.88 | 3428200 |
1993-01-15 | 14.13 | 14.38 | 13.94 | 14.06 | 4794600 |
1993-01-18 | 14.13 | 14.19 | 13.69 | 13.81 | 3205800 |
1993-01-19 | 13.75 | 13.88 | 13.38 | 13.38 | 6058000 |
1993-01-20 | 13.50 | 13.81 | 13.44 | 13.63 | 4376600 |
1993-01-21 | 13.69 | 13.88 | 13.63 | 13.88 | 3436200 |
1993-01-22 | 13.94 | 14.25 | 13.56 | 13.94 | 2367000 |
1993-01-25 | 14.00 | 14.31 | 14.00 | 14.13 | 1983600 |
1993-01-26 | 14.25 | 14.31 | 13.75 | 13.81 | 2252200 |
1993-01-27 | 13.88 | 13.88 | 13.44 | 13.63 | 2809600 |
1993-01-28 | 13.69 | 13.81 | 13.50 | 13.50 | 2561200 |
1993-01-29 | 13.56 | 13.75 | 13.50 | 13.75 | 2319200 |
1993-02-01 | 13.94 | 13.94 | 13.56 | 13.75 | 2225200 |
1993-02-02 | 13.69 | 13.75 | 13.06 | 13.06 | 5015000 |
1993-02-03 | 13.13 | 13.88 | 13.00 | 13.81 | 6245000 |
1993-02-04 | 13.94 | 13.94 | 13.56 | 13.69 | 2595400 |
1993-02-05 | 13.63 | 13.75 | 13.38 | 13.75 | 2224200 |
1993-02-08 | 13.75 | 13.88 | 13.31 | 13.31 | 2520000 |
1993-02-09 | 13.25 | 13.69 | 13.13 | 13.69 | 2971800 |
1993-02-10 | 13.75 | 13.88 | 13.56 | 13.75 | 3099200 |
1993-02-11 | 13.69 | 14.13 | 13.69 | 13.88 | 2170800 |
1993-02-12 | 14.00 | 14.06 | 13.75 | 14.00 | 2235800 |
1993-02-16 | 13.69 | 13.75 | 13.13 | 13.31 | 3863000 |
1993-02-17 | 13.13 | 13.25 | 12.63 | 12.88 | 4562400 |
1993-02-18 | 13.00 | 13.13 | 12.44 | 12.50 | 3644600 |
1993-02-19 | 12.50 | 12.56 | 12.00 | 12.13 | 5139800 |
1993-02-22 | 12.19 | 12.31 | 11.31 | 11.63 | 6548400 |
1993-02-23 | 11.75 | 12.13 | 11.44 | 12.13 | 6350000 |
1993-02-24 | 12.25 | 13.00 | 12.19 | 13.00 | 6321800 |
1993-02-25 | 12.88 | 13.25 | 12.69 | 13.19 | 4428400 |
1993-02-26 | 13.19 | 13.31 | 12.88 | 13.06 | 2817200 |
1993-03-01 | 13.06 | 13.19 | 12.88 | 12.94 | 3390200 |
1993-03-02 | 13.00 | 13.00 | 12.81 | 13.00 | 2669000 |
1993-03-03 | 12.88 | 12.94 | 12.69 | 12.81 | 2951200 |
1993-03-04 | 12.94 | 12.94 | 12.69 | 12.75 | 1690800 |
1993-03-05 | 12.81 | 13.06 | 12.69 | 12.75 | 2926000 |
1993-03-08 | 12.69 | 13.25 | 12.69 | 13.19 | 2697400 |
1993-03-09 | 13.06 | 13.13 | 12.63 | 12.63 | 2825800 |
1993-03-10 | 12.69 | 13.25 | 12.69 | 13.19 | 4060800 |
1993-03-11 | 13.19 | 13.38 | 13.00 | 13.13 | 2435600 |
1993-03-12 | 12.94 | 13.31 | 12.81 | 13.31 | 3282200 |
1993-03-15 | 13.25 | 13.31 | 13.13 | 13.25 | 1330600 |
1993-03-16 | 13.06 | 13.06 | 12.88 | 13.00 | 1730400 |
1993-03-17 | 12.88 | 12.88 | 12.75 | 12.75 | 3047000 |
1993-03-18 | 12.75 | 12.88 | 12.56 | 12.75 | 2456600 |
1993-03-19 | 12.75 | 12.75 | 11.94 | 11.94 | 5377600 |
1993-03-22 | 11.94 | 12.56 | 11.75 | 12.38 | 5199000 |
1993-03-23 | 12.44 | 12.69 | 12.38 | 12.38 | 3558200 |
1993-03-24 | 11.88 | 12.13 | 11.63 | 12.00 | 6683000 |
1993-03-25 | 11.94 | 12.38 | 11.88 | 12.19 | 3081400 |
1993-03-26 | 12.38 | 12.50 | 11.88 | 11.88 | 2880800 |
1993-03-29 | 12.06 | 12.38 | 11.94 | 12.25 | 2357400 |
1993-03-30 | 12.31 | 13.00 | 12.25 | 13.00 | 3497600 |
1993-03-31 | 13.44 | 13.44 | 12.88 | 12.88 | 3795800 |
1993-04-01 | 13.00 | 13.00 | 12.56 | 12.56 | 1698200 |
1993-04-02 | 12.44 | 12.75 | 12.00 | 12.50 | 3117600 |
1993-04-05 | 12.50 | 12.75 | 12.44 | 12.69 | 1500800 |
1993-04-06 | 12.75 | 12.88 | 12.44 | 12.50 | 1755600 |
1993-04-07 | 12.38 | 12.50 | 12.13 | 12.31 | 2074000 |
1993-04-08 | 11.69 | 12.00 | 11.63 | 11.88 | 4089800 |
1993-04-12 | 12.25 | 12.63 | 12.19 | 12.63 | 2433800 |
1993-04-13 | 12.88 | 12.94 | 12.44 | 12.44 | 2541000 |
1993-04-14 | 12.25 | 12.56 | 12.19 | 12.44 | 1839200 |
1993-04-15 | 12.44 | 12.75 | 12.31 | 12.75 | 1552000 |
1993-04-16 | 12.81 | 12.81 | 12.50 | 12.63 | 2334200 |
1993-04-19 | 12.63 | 13.25 | 12.50 | 13.06 | 3417800 |
1993-04-20 | 13.06 | 13.50 | 13.00 | 13.50 | 3456800 |
1993-04-21 | 13.63 | 13.94 | 13.56 | 13.69 | 4690000 |
1993-04-22 | 13.69 | 13.75 | 12.88 | 12.88 | 1994400 |
1993-04-23 | 12.75 | 13.25 | 12.75 | 12.88 | 2132200 |
1993-04-26 | 12.94 | 13.38 | 12.94 | 13.31 | 1654600 |
1993-04-27 | 13.31 | 14.19 | 13.31 | 14.13 | 5411800 |
1993-04-28 | 14.06 | 14.06 | 13.63 | 13.75 | 2125000 |
1993-04-29 | 13.63 | 13.75 | 13.38 | 13.56 | 1316400 |
1993-04-30 | 13.56 | 13.94 | 13.56 | 13.94 | 1665000 |
1993-05-03 | 14.00 | 14.31 | 13.94 | 14.31 | 2835000 |
1993-05-04 | 14.19 | 14.25 | 13.88 | 14.00 | 2046000 |
1993-05-05 | 13.75 | 14.13 | 13.56 | 14.00 | 3744000 |
1993-05-06 | 14.00 | 14.00 | 13.63 | 13.81 | 2400200 |
1993-05-07 | 13.69 | 14.06 | 13.69 | 13.81 | 1735800 |
1993-05-10 | 13.81 | 14.00 | 13.69 | 13.69 | 2429800 |
1993-05-11 | 13.75 | 13.81 | 13.56 | 13.75 | 1973400 |
1993-05-12 | 13.69 | 13.81 | 13.50 | 13.63 | 1795400 |
1993-05-13 | 13.38 | 13.44 | 13.06 | 13.13 | 1726400 |
1993-05-14 | 13.06 | 13.56 | 12.88 | 13.50 | 2794600 |
1993-05-17 | 13.88 | 14.19 | 13.81 | 14.06 | 3875000 |
1993-05-18 | 14.19 | 14.31 | 13.81 | 14.06 | 2365200 |
1993-05-19 | 14.13 | 14.25 | 13.81 | 14.00 | 3114600 |
1993-05-20 | 14.06 | 14.13 | 13.94 | 14.06 | 1432000 |
1993-05-21 | 13.75 | 14.00 | 13.69 | 14.00 | 3466200 |
1993-05-24 | 14.00 | 14.25 | 13.94 | 14.06 | 1668000 |
1993-05-25 | 13.94 | 14.00 | 13.69 | 13.94 | 2388200 |
1993-05-26 | 13.88 | 14.06 | 13.81 | 13.94 | 2163600 |
1993-05-27 | 13.94 | 13.94 | 13.63 | 13.75 | 2166600 |
1993-05-28 | 13.69 | 13.75 | 13.50 | 13.56 | 1987800 |
1993-06-01 | 13.44 | 13.63 | 13.31 | 13.56 | 2069600 |
1993-06-02 | 13.56 | 13.75 | 13.56 | 13.75 | 2115800 |
1993-06-03 | 13.69 | 13.75 | 13.44 | 13.50 | 2646600 |
1993-06-04 | 13.44 | 13.44 | 12.75 | 12.94 | 3385000 |
1993-06-07 | 13.06 | 13.13 | 12.88 | 13.00 | 1834200 |
1993-06-08 | 13.00 | 13.13 | 12.88 | 12.88 | 1583600 |
1993-06-09 | 12.94 | 13.06 | 12.94 | 12.94 | 1922400 |
1993-06-10 | 13.00 | 13.13 | 12.94 | 13.06 | 3234800 |
1993-06-11 | 13.19 | 13.19 | 12.94 | 13.00 | 2078600 |
1993-06-14 | 13.00 | 13.31 | 12.81 | 13.25 | 2680200 |
1993-06-15 | 13.31 | 13.38 | 13.00 | 13.06 | 1387400 |
1993-06-16 | 13.06 | 13.56 | 13.00 | 13.56 | 2190200 |
1993-06-17 | 13.50 | 13.69 | 13.38 | 13.50 | 1685000 |
1993-06-18 | 13.38 | 13.50 | 13.06 | 13.06 | 4021200 |
1993-06-21 | 13.13 | 13.19 | 13.00 | 13.06 | 1852200 |
1993-06-22 | 13.13 | 13.19 | 12.88 | 13.00 | 1608800 |
1993-06-23 | 12.94 | 13.00 | 12.81 | 12.81 | 2164200 |
1993-06-24 | 12.88 | 13.06 | 12.88 | 13.00 | 1770200 |
1993-06-25 | 13.13 | 13.38 | 13.06 | 13.25 | 1393800 |
1993-06-28 | 13.19 | 13.25 | 13.00 | 13.06 | 1422600 |
1993-06-29 | 12.94 | 13.06 | 12.81 | 13.00 | 1920400 |
1993-06-30 | 12.94 | 13.19 | 12.81 | 12.81 | 1682800 |
1993-07-01 | 12.81 | 12.81 | 12.63 | 12.75 | 2759200 |
1993-07-02 | 12.63 | 12.69 | 12.38 | 12.63 | 3248400 |
1993-07-06 | 12.50 | 12.56 | 12.19 | 12.38 | 3117200 |
1993-07-07 | 12.63 | 12.88 | 12.56 | 12.69 | 2674400 |
1993-07-08 | 12.69 | 12.88 | 12.63 | 12.88 | 3132000 |
1993-07-09 | 12.75 | 12.81 | 12.31 | 12.63 | 4110200 |
1993-07-12 | 12.75 | 12.94 | 12.69 | 12.75 | 2642800 |
1993-07-13 | 12.88 | 13.13 | 12.88 | 12.94 | 3162800 |
1993-07-14 | 12.94 | 13.13 | 12.81 | 12.94 | 2816200 |
1993-07-15 | 12.88 | 12.88 | 12.50 | 12.63 | 2240000 |
1993-07-16 | 12.63 | 12.63 | 12.38 | 12.44 | 2013600 |
1993-07-19 | 12.44 | 12.63 | 12.38 | 12.50 | 2145000 |
1993-07-20 | 12.56 | 12.88 | 12.50 | 12.81 | 2566200 |
1993-07-21 | 12.88 | 13.06 | 12.81 | 13.06 | 2322400 |
1993-07-22 | 12.88 | 13.00 | 12.69 | 12.81 | 2148600 |
1993-07-23 | 12.75 | 12.94 | 12.75 | 12.94 | 1372000 |
1993-07-26 | 12.81 | 12.94 | 12.25 | 12.81 | 1248800 |
1993-07-27 | 12.81 | 12.88 | 12.75 | 12.75 | 2256400 |
1993-07-28 | 12.81 | 12.81 | 12.63 | 12.63 | 1449200 |
1993-07-29 | 12.63 | 12.69 | 12.44 | 12.44 | 1833000 |
1993-07-30 | 12.44 | 12.56 | 12.38 | 12.50 | 1716800 |
1993-08-02 | 12.50 | 12.69 | 12.38 | 12.44 | 1606600 |
1993-08-03 | 12.38 | 12.56 | 12.31 | 12.50 | 2112200 |
1993-08-04 | 12.50 | 12.56 | 12.44 | 12.50 | 1655800 |
1993-08-05 | 12.38 | 12.50 | 12.25 | 12.38 | 1445800 |
1993-08-06 | 12.38 | 12.38 | 12.25 | 12.31 | 1315800 |
1993-08-09 | 12.38 | 12.38 | 11.88 | 12.13 | 2584600 |
1993-08-10 | 12.00 | 12.13 | 11.88 | 11.88 | 1801000 |
1993-08-11 | 11.88 | 12.06 | 11.50 | 11.50 | 4060600 |
1993-08-12 | 11.63 | 11.81 | 11.38 | 11.69 | 4342600 |
1993-08-13 | 11.81 | 12.06 | 11.75 | 12.00 | 2036000 |
1993-08-16 | 12.00 | 12.44 | 11.94 | 12.44 | 2330000 |
1993-08-17 | 12.44 | 12.63 | 12.38 | 12.56 | 2653400 |
1993-08-18 | 12.69 | 13.00 | 12.63 | 12.94 | 2636800 |
1993-08-19 | 13.06 | 13.19 | 12.94 | 13.19 | 2886800 |
1993-08-20 | 13.13 | 13.13 | 12.88 | 13.00 | 2978800 |
1993-08-23 | 13.00 | 13.13 | 12.81 | 13.00 | 1526600 |
1993-08-24 | 13.00 | 13.00 | 12.88 | 12.94 | 1250200 |
1993-08-25 | 13.00 | 13.06 | 12.88 | 12.88 | 1625200 |
1993-08-26 | 12.94 | 13.38 | 12.81 | 13.19 | 2075200 |
1993-08-27 | 13.19 | 13.19 | 12.94 | 13.06 | 1357200 |
1993-08-30 | 13.06 | 13.19 | 12.94 | 13.06 | 1175600 |
1993-08-31 | 13.13 | 13.19 | 12.81 | 13.00 | 2000400 |
1993-09-01 | 13.00 | 13.06 | 12.81 | 13.00 | 1348800 |
1993-09-02 | 13.31 | 13.94 | 13.31 | 13.44 | 3541200 |
1993-09-03 | 13.38 | 13.50 | 13.31 | 13.38 | 1543600 |
1993-09-07 | 13.06 | 13.25 | 13.00 | 13.13 | 1345200 |
1993-09-08 | 13.00 | 13.00 | 12.56 | 12.88 | 2274400 |
1993-09-09 | 12.75 | 13.13 | 12.69 | 13.13 | 2319800 |
1993-09-10 | 13.00 | 13.31 | 12.94 | 13.13 | 2443000 |
1993-09-13 | 13.13 | 13.19 | 12.81 | 12.94 | 1940600 |
1993-09-14 | 12.75 | 13.38 | 12.75 | 13.31 | 2415000 |
1993-09-15 | 13.44 | 13.50 | 13.13 | 13.50 | 2268400 |
1993-09-16 | 13.44 | 13.44 | 13.25 | 13.25 | 1519600 |
1993-09-17 | 12.81 | 13.25 | 12.81 | 13.19 | 4827200 |
1993-09-20 | 13.13 | 13.25 | 12.81 | 12.88 | 1801000 |
1993-09-21 | 12.94 | 13.25 | 12.94 | 13.06 | 4143600 |
1993-09-22 | 13.13 | 13.19 | 12.94 | 13.00 | 3868000 |
1993-09-23 | 13.06 | 13.56 | 13.00 | 13.50 | 3904000 |
1993-09-24 | 13.56 | 13.69 | 13.38 | 13.63 | 2766800 |
1993-09-27 | 13.63 | 13.75 | 13.44 | 13.69 | 1894200 |
1993-09-28 | 13.69 | 13.69 | 13.44 | 13.44 | 1290000 |
1993-09-29 | 13.56 | 13.75 | 13.44 | 13.69 | 1981000 |
1993-09-30 | 13.63 | 13.81 | 13.56 | 13.69 | 1741600 |
1993-10-01 | 13.56 | 13.81 | 13.44 | 13.75 | 2087400 |
1993-10-04 | 13.63 | 13.69 | 13.44 | 13.50 | 2375200 |
1993-10-05 | 13.63 | 13.69 | 13.31 | 13.50 | 1985200 |
1993-10-06 | 13.56 | 13.63 | 13.38 | 13.44 | 1492800 |
1993-10-07 | 13.44 | 13.63 | 13.25 | 13.25 | 1981600 |
1993-10-08 | 13.19 | 13.38 | 12.81 | 13.19 | 2907200 |
1993-10-11 | 13.31 | 13.56 | 13.25 | 13.44 | 2014200 |
1993-10-12 | 13.56 | 13.56 | 13.31 | 13.31 | 1770800 |
1993-10-13 | 13.31 | 13.38 | 13.06 | 13.13 | 1727600 |
1993-10-14 | 13.19 | 13.63 | 13.19 | 13.50 | 2752600 |
1993-10-15 | 13.69 | 13.81 | 13.56 | 13.63 | 3202000 |
1993-10-18 | 13.75 | 14.19 | 13.69 | 14.06 | 2822200 |
1993-10-19 | 14.06 | 14.13 | 13.75 | 13.88 | 1921200 |
1993-10-20 | 13.88 | 14.00 | 13.69 | 14.00 | 1511400 |
1993-10-21 | 14.06 | 14.50 | 14.00 | 14.50 | 2462200 |
1993-10-22 | 14.44 | 14.50 | 13.88 | 13.88 | 2039600 |
1993-10-25 | 14.00 | 14.06 | 13.81 | 13.94 | 1347800 |
1993-10-26 | 14.06 | 14.06 | 13.81 | 13.94 | 1275800 |
1993-10-27 | 13.69 | 13.88 | 13.69 | 13.69 | 2092600 |
1993-10-28 | 13.88 | 14.13 | 13.81 | 14.00 | 2073800 |
1993-10-29 | 14.00 | 14.19 | 13.88 | 14.19 | 1378200 |
1993-11-01 | 14.19 | 14.44 | 14.13 | 14.25 | 3122600 |
1993-11-02 | 14.31 | 14.44 | 14.13 | 14.44 | 2038200 |
1993-11-03 | 14.50 | 14.63 | 14.25 | 14.38 | 3052600 |
1993-11-04 | 14.25 | 14.38 | 14.00 | 14.00 | 2434400 |
1993-11-05 | 14.00 | 14.00 | 13.81 | 13.94 | 1764200 |
1993-11-08 | 14.06 | 14.13 | 13.94 | 14.00 | 2552800 |
1993-11-09 | 14.13 | 14.19 | 13.94 | 13.94 | 1589800 |
1993-11-10 | 13.88 | 14.13 | 13.88 | 14.13 | 2186400 |
1993-11-11 | 14.06 | 14.50 | 14.06 | 14.38 | 2454200 |
1993-11-12 | 14.38 | 14.56 | 14.38 | 14.56 | 2625000 |
1993-11-15 | 14.50 | 14.69 | 14.38 | 14.44 | 2452200 |
1993-11-16 | 14.50 | 14.69 | 14.44 | 14.69 | 2425600 |
1993-11-17 | 14.75 | 14.75 | 14.38 | 14.44 | 2684800 |
1993-11-18 | 14.25 | 14.56 | 14.25 | 14.44 | 2889800 |
1993-11-19 | 14.38 | 14.63 | 14.25 | 14.50 | 2453400 |
1993-11-22 | 14.50 | 14.50 | 14.19 | 14.19 | 2510400 |
1993-11-23 | 14.31 | 14.38 | 14.19 | 14.31 | 2794800 |
1993-11-24 | 14.38 | 14.63 | 14.38 | 14.56 | 2139400 |
1993-11-26 | 14.50 | 14.69 | 14.50 | 14.63 | 577400 |
1993-11-29 | 14.69 | 14.88 | 14.50 | 14.63 | 2421000 |
1993-11-30 | 14.50 | 14.69 | 14.44 | 14.63 | 1514800 |
1993-12-01 | 14.63 | 14.75 | 14.50 | 14.56 | 2012800 |
1993-12-02 | 14.63 | 14.81 | 14.50 | 14.75 | 2304800 |
1993-12-03 | 14.75 | 14.94 | 14.69 | 14.88 | 2199200 |
1993-12-06 | 14.88 | 15.06 | 14.81 | 15.00 | 4253000 |
1993-12-07 | 15.00 | 15.06 | 14.81 | 14.88 | 2706400 |
1993-12-08 | 14.88 | 14.94 | 14.75 | 14.94 | 2087400 |
1993-12-09 | 14.88 | 14.88 | 14.56 | 14.63 | 2698800 |
1993-12-10 | 14.69 | 14.75 | 14.19 | 14.25 | 4715800 |
1993-12-13 | 14.19 | 14.31 | 14.00 | 14.25 | 2495800 |
1993-12-14 | 14.44 | 14.44 | 14.25 | 14.31 | 1850000 |
1993-12-15 | 14.13 | 14.44 | 14.06 | 14.19 | 2390800 |
1993-12-16 | 14.25 | 14.31 | 13.88 | 14.06 | 2143200 |
1993-12-17 | 14.00 | 14.38 | 14.00 | 14.25 | 2535200 |
1993-12-20 | 14.13 | 14.56 | 14.13 | 14.44 | 2102400 |
1993-12-21 | 14.38 | 14.63 | 14.25 | 14.44 | 1637000 |
1993-12-22 | 14.38 | 14.75 | 14.31 | 14.69 | 2344200 |
1993-12-23 | 14.81 | 15.00 | 14.63 | 14.81 | 2126400 |
1993-12-27 | 14.94 | 15.00 | 14.81 | 15.00 | 1052400 |
1993-12-28 | 14.94 | 15.06 | 14.88 | 14.88 | 1689200 |
1993-12-29 | 14.94 | 15.00 | 14.88 | 14.88 | 1317800 |
1993-12-30 | 14.94 | 14.94 | 14.56 | 14.63 | 1641200 |
1993-12-31 | 14.88 | 15.06 | 14.75 | 14.81 | 1719000 |
1994-01-03 | 14.75 | 14.88 | 14.31 | 14.44 | 2538000 |
1994-01-04 | 14.44 | 14.88 | 14.31 | 14.75 | 1954600 |
1994-01-05 | 14.88 | 15.31 | 14.81 | 15.06 | 5788200 |
1994-01-06 | 15.00 | 15.00 | 14.75 | 14.88 | 2817600 |
1994-01-07 | 14.81 | 15.06 | 14.81 | 14.88 | 1692400 |
1994-01-10 | 14.94 | 15.00 | 14.81 | 15.00 | 3076600 |
1994-01-11 | 14.94 | 15.06 | 14.88 | 15.06 | 1964600 |
1994-01-12 | 15.06 | 15.13 | 14.69 | 14.81 | 1844600 |
1994-01-13 | 14.75 | 14.81 | 14.56 | 14.63 | 1872400 |
1994-01-14 | 14.69 | 14.94 | 14.69 | 14.81 | 1582800 |
1994-01-17 | 14.88 | 15.00 | 14.81 | 14.88 | 1458800 |
1994-01-18 | 14.81 | 15.06 | 14.75 | 14.88 | 2813200 |
1994-01-19 | 14.94 | 15.00 | 14.44 | 14.56 | 3534200 |
1994-01-20 | 14.44 | 14.69 | 14.13 | 14.69 | 2234400 |
1994-01-21 | 14.69 | 14.69 | 14.38 | 14.38 | 2470200 |
1994-01-24 | 14.31 | 14.44 | 14.06 | 14.13 | 1879200 |
1994-01-25 | 14.13 | 14.38 | 14.06 | 14.19 | 3311400 |
1994-01-26 | 14.13 | 14.38 | 14.06 | 14.25 | 1662000 |
1994-01-27 | 14.19 | 14.56 | 14.06 | 14.50 | 2551200 |
1994-01-28 | 14.69 | 14.75 | 14.50 | 14.63 | 2093800 |
1994-01-31 | 14.63 | 15.00 | 14.56 | 14.75 | 3376800 |
1994-02-01 | 14.88 | 15.00 | 14.63 | 14.88 | 2687200 |
1994-02-02 | 14.88 | 15.13 | 14.88 | 15.06 | 2773400 |
1994-02-03 | 15.00 | 15.06 | 14.81 | 15.00 | 2572200 |
1994-02-04 | 14.94 | 15.06 | 14.38 | 14.50 | 2246800 |
1994-02-07 | 14.38 | 14.81 | 14.25 | 14.75 | 2147600 |
1994-02-08 | 14.69 | 14.75 | 14.50 | 14.63 | 2575200 |
1994-02-09 | 14.69 | 14.81 | 14.56 | 14.63 | 1604800 |
1994-02-10 | 14.56 | 14.63 | 14.25 | 14.25 | 2047600 |
1994-02-11 | 14.31 | 14.56 | 14.13 | 14.50 | 1307200 |
1994-02-14 | 14.56 | 14.94 | 14.56 | 14.81 | 2159600 |
1994-02-15 | 14.81 | 15.00 | 14.50 | 14.69 | 3542400 |
1994-02-16 | 14.69 | 14.81 | 14.38 | 14.38 | 2345600 |
1994-02-17 | 14.44 | 14.50 | 14.06 | 14.19 | 2955600 |
1994-02-18 | 14.19 | 14.31 | 14.13 | 14.13 | 2163000 |
1994-02-22 | 14.19 | 14.31 | 14.13 | 14.19 | 2257200 |
1994-02-23 | 14.13 | 14.31 | 14.00 | 14.06 | 2610400 |
1994-02-24 | 13.94 | 14.00 | 13.44 | 13.56 | 2921200 |
1994-02-25 | 13.63 | 13.88 | 13.56 | 13.75 | 1462400 |
1994-02-28 | 13.75 | 14.00 | 13.75 | 13.81 | 158200 |
1994-03-01 | 13.88 | 14.00 | 13.69 | 13.94 | 2001200 |
1994-03-02 | 13.56 | 13.69 | 13.44 | 13.56 | 3468600 |
1994-03-03 | 13.56 | 13.56 | 13.06 | 13.38 | 2912400 |
1994-03-04 | 13.31 | 13.50 | 13.25 | 13.31 | 2358800 |
1994-03-07 | 13.44 | 13.75 | 13.44 | 13.69 | 1846000 |
1994-03-08 | 13.63 | 13.81 | 13.56 | 13.81 | 1919800 |
1994-03-09 | 13.69 | 14.13 | 13.63 | 14.06 | 2166200 |
1994-03-10 | 14.06 | 14.19 | 13.88 | 14.00 | 2078600 |
1994-03-11 | 13.88 | 14.19 | 13.88 | 14.06 | 1715000 |
1994-03-14 | 14.06 | 14.19 | 14.06 | 14.13 | 1795600 |
1994-03-15 | 14.13 | 14.31 | 14.06 | 14.25 | 2391400 |
1994-03-16 | 14.25 | 14.31 | 14.00 | 14.13 | 1538000 |
1994-03-17 | 14.13 | 14.25 | 14.00 | 14.19 | 2176600 |
1994-03-18 | 13.75 | 14.31 | 13.75 | 14.13 | 6607200 |
1994-03-21 | 14.06 | 14.31 | 14.00 | 14.19 | 2832200 |
1994-03-22 | 14.06 | 14.38 | 14.06 | 14.25 | 2593400 |
1994-03-23 | 14.31 | 14.38 | 14.06 | 14.06 | 2260200 |
1994-03-24 | 13.88 | 14.06 | 13.56 | 13.63 | 2873000 |
1994-03-25 | 13.63 | 13.88 | 13.50 | 13.50 | 1762400 |
1994-03-28 | 13.56 | 13.81 | 13.50 | 13.69 | 1713600 |
1994-03-29 | 13.63 | 13.88 | 13.63 | 13.88 | 2329600 |
1994-03-30 | 13.81 | 13.88 | 13.63 | 13.75 | 3179200 |
1994-03-31 | 13.56 | 13.75 | 12.81 | 13.31 | 3735000 |
1994-04-04 | 12.94 | 13.13 | 12.69 | 13.06 | 3989000 |
1994-04-05 | 13.31 | 13.63 | 13.31 | 13.56 | 2692000 |
1994-04-06 | 13.63 | 13.63 | 13.31 | 13.38 | 1653600 |
1994-04-07 | 13.25 | 13.56 | 13.00 | 13.44 | 2048800 |
1994-04-08 | 13.31 | 13.44 | 13.00 | 13.19 | 2236400 |
1994-04-11 | 13.13 | 13.56 | 13.06 | 13.38 | 2757600 |
1994-04-12 | 13.50 | 13.50 | 13.13 | 13.13 | 1992800 |
1994-04-13 | 13.38 | 13.63 | 13.31 | 13.56 | 2543400 |
1994-04-14 | 13.63 | 13.81 | 13.44 | 13.56 | 3099000 |
1994-04-15 | 13.63 | 13.88 | 13.50 | 13.63 | 2398800 |
1994-04-18 | 13.69 | 13.75 | 13.50 | 13.63 | 2665200 |
1994-04-19 | 13.81 | 13.94 | 13.75 | 13.88 | 2550800 |
1994-04-20 | 14.00 | 14.19 | 13.88 | 13.88 | 3431800 |
1994-04-21 | 13.88 | 14.13 | 13.81 | 14.13 | 2948600 |
1994-04-22 | 14.06 | 14.13 | 14.00 | 14.06 | 2295600 |
1994-04-25 | 13.88 | 14.13 | 13.81 | 14.13 | 1482600 |
1994-04-26 | 14.13 | 14.13 | 13.88 | 14.06 | 1607600 |
1994-04-28 | 14.06 | 14.44 | 14.00 | 14.38 | 2615400 |
1994-04-29 | 14.19 | 14.50 | 14.13 | 14.19 | 2814400 |
1994-05-02 | 14.19 | 14.56 | 13.94 | 14.38 | 2953000 |
1994-05-03 | 14.38 | 14.50 | 14.25 | 14.44 | 2218000 |
1994-05-04 | 14.44 | 14.50 | 14.31 | 14.31 | 1926600 |
1994-05-05 | 14.38 | 14.44 | 14.19 | 14.25 | 2923800 |
1994-05-06 | 14.00 | 14.13 | 13.81 | 13.94 | 2194800 |
1994-05-09 | 13.81 | 14.00 | 13.69 | 13.81 | 2274600 |
1994-05-10 | 14.06 | 14.38 | 14.00 | 14.19 | 2972600 |
1994-05-11 | 14.25 | 14.31 | 13.94 | 14.13 | 2027200 |
1994-05-12 | 14.50 | 14.50 | 14.25 | 14.38 | 2500800 |
1994-05-13 | 14.50 | 14.50 | 14.31 | 14.44 | 2323000 |
1994-05-16 | 14.31 | 14.81 | 14.31 | 14.81 | 3149400 |
1994-05-17 | 14.88 | 14.94 | 14.69 | 14.94 | 3248600 |
1994-05-18 | 14.94 | 15.06 | 14.75 | 14.88 | 3744000 |
1994-05-19 | 14.88 | 14.94 | 14.63 | 14.88 | 2752200 |
1994-05-20 | 14.94 | 14.94 | 14.69 | 14.81 | 1923000 |
1994-05-23 | 14.88 | 14.94 | 14.38 | 14.50 | 2020800 |
1994-05-24 | 14.50 | 14.75 | 14.31 | 14.63 | 3471600 |
1994-05-25 | 14.63 | 15.25 | 14.56 | 14.88 | 4844200 |
1994-05-26 | 14.88 | 15.38 | 14.81 | 15.19 | 3559800 |
1994-05-27 | 15.13 | 15.44 | 15.13 | 15.38 | 2127800 |
1994-05-31 | 15.25 | 15.56 | 14.94 | 14.94 | 2709400 |
1994-06-01 | 14.81 | 15.25 | 14.69 | 15.19 | 2214200 |
1994-06-02 | 15.31 | 15.56 | 15.25 | 15.44 | 2719600 |
1994-06-03 | 15.44 | 15.69 | 15.31 | 15.63 | 2386600 |
1994-06-06 | 15.50 | 15.69 | 15.13 | 15.19 | 1804000 |
1994-06-07 | 15.06 | 15.38 | 15.00 | 15.31 | 1805400 |
1994-06-08 | 15.38 | 15.50 | 15.19 | 15.50 | 1489800 |
1994-06-09 | 15.63 | 15.69 | 15.31 | 15.38 | 1637600 |
1994-06-10 | 15.25 | 15.38 | 15.06 | 15.13 | 1864200 |
1994-06-13 | 15.13 | 15.31 | 15.06 | 15.31 | 2281400 |
1994-06-14 | 15.25 | 15.44 | 15.19 | 15.19 | 2550800 |
1994-06-15 | 15.25 | 15.44 | 15.13 | 15.31 | 2338400 |
1994-06-16 | 15.25 | 15.25 | 15.13 | 15.19 | 1875200 |
1994-06-17 | 15.19 | 15.19 | 14.81 | 14.94 | 4737000 |
1994-06-20 | 14.69 | 14.88 | 14.56 | 14.75 | 1995400 |
1994-06-21 | 14.81 | 15.00 | 14.75 | 14.94 | 2059800 |
1994-06-22 | 14.88 | 15.13 | 14.81 | 14.94 | 1470600 |
1994-06-23 | 14.88 | 15.00 | 14.63 | 14.69 | 1278800 |
1994-06-24 | 14.63 | 14.69 | 14.38 | 14.38 | 1618600 |
1994-06-27 | 14.31 | 14.81 | 14.25 | 14.63 | 1987400 |
1994-06-28 | 14.63 | 14.81 | 14.56 | 14.81 | 1725600 |
1994-06-29 | 14.81 | 15.06 | 14.75 | 14.81 | 1389000 |
1994-06-30 | 14.88 | 15.00 | 14.50 | 14.50 | 1848800 |
1994-07-01 | 14.63 | 14.88 | 14.38 | 14.50 | 3263200 |
1994-07-05 | 14.56 | 15.13 | 14.56 | 14.94 | 2822600 |
1994-07-06 | 14.94 | 15.00 | 14.81 | 14.94 | 1477400 |
1994-07-07 | 14.88 | 15.00 | 14.81 | 14.94 | 1152400 |
1994-07-08 | 14.88 | 15.00 | 14.81 | 15.00 | 1221800 |
1994-07-11 | 14.88 | 14.94 | 14.38 | 14.50 | 1396000 |
1994-07-12 | 14.00 | 14.13 | 13.31 | 13.44 | 6119800 |
1994-07-13 | 13.63 | 13.94 | 13.63 | 13.69 | 6037800 |
1994-07-14 | 13.81 | 14.06 | 13.81 | 13.88 | 2252600 |
1994-07-15 | 13.75 | 13.94 | 13.75 | 13.88 | 2080200 |
1994-07-18 | 13.88 | 14.00 | 13.75 | 13.81 | 1553400 |
1994-07-19 | 13.81 | 13.88 | 13.63 | 13.81 | 1879200 |
1994-07-20 | 13.81 | 14.00 | 13.75 | 13.94 | 1495800 |
1994-07-21 | 13.94 | 14.13 | 13.94 | 14.00 | 1685400 |
1994-07-22 | 14.00 | 14.13 | 13.88 | 13.88 | 1873000 |
1994-07-25 | 13.94 | 14.31 | 13.94 | 14.25 | 1865600 |
1994-07-26 | 14.13 | 14.15 | 13.81 | 13.88 | 1369600 |
1994-07-27 | 13.75 | 14.06 | 13.69 | 14.00 | 1338000 |
1994-07-28 | 14.00 | 14.06 | 13.81 | 14.00 | 1284200 |
1994-07-29 | 14.00 | 14.31 | 14.00 | 14.06 | 1236600 |
1994-08-01 | 13.94 | 14.06 | 13.94 | 14.06 | 938000 |
1994-08-02 | 14.13 | 14.44 | 13.88 | 14.38 | 2049800 |
1994-08-03 | 14.31 | 14.31 | 13.94 | 13.94 | 2498800 |
1994-08-04 | 13.94 | 14.06 | 13.81 | 13.81 | 1429400 |
1994-08-05 | 13.75 | 13.81 | 13.63 | 13.75 | 1495400 |
1994-08-08 | 13.88 | 13.88 | 13.50 | 13.56 | 1959000 |
1994-08-09 | 13.56 | 13.75 | 13.56 | 13.75 | 1567400 |
1994-08-10 | 13.81 | 14.31 | 13.75 | 14.25 | 2076000 |
1994-08-11 | 14.19 | 14.38 | 14.00 | 14.19 | 2743200 |
1994-08-12 | 14.13 | 14.38 | 14.13 | 14.31 | 1416400 |
1994-08-15 | 14.38 | 14.63 | 14.31 | 14.50 | 2197400 |
1994-08-16 | 14.56 | 15.25 | 14.56 | 15.13 | 5031000 |
1994-08-17 | 15.25 | 15.56 | 15.19 | 15.56 | 4980600 |
1994-08-18 | 15.19 | 15.38 | 14.94 | 15.13 | 2914800 |
1994-08-19 | 15.25 | 15.25 | 15.06 | 15.13 | 1853800 |
1994-08-22 | 15.06 | 15.25 | 15.00 | 15.25 | 1742400 |
1994-08-23 | 15.19 | 15.31 | 15.00 | 15.06 | 1186600 |
1994-08-24 | 15.13 | 15.19 | 15.00 | 15.19 | 1547400 |
1994-08-25 | 15.25 | 15.31 | 15.13 | 15.19 | 1485400 |
1994-08-26 | 15.31 | 15.44 | 15.19 | 15.38 | 1689200 |
1994-08-29 | 15.25 | 15.31 | 15.06 | 15.19 | 1839600 |
1994-08-30 | 15.19 | 15.25 | 14.94 | 15.06 | 1423600 |
1994-08-31 | 14.81 | 15.06 | 14.75 | 15.00 | 1862200 |
1994-09-01 | 14.88 | 15.00 | 14.88 | 14.94 | 899400 |
1994-09-02 | 15.00 | 15.06 | 14.81 | 14.81 | 1028400 |
1994-09-06 | 14.88 | 14.94 | 14.69 | 14.81 | 845000 |
1994-09-07 | 14.88 | 15.25 | 14.88 | 15.13 | 2628000 |
1994-09-08 | 15.19 | 15.50 | 15.13 | 15.44 | 2798200 |
1994-09-09 | 15.13 | 15.38 | 14.81 | 14.94 | 2200600 |
1994-09-12 | 15.00 | 15.13 | 14.88 | 14.94 | 1219800 |
1994-09-13 | 15.00 | 15.06 | 14.91 | 15.00 | 2202600 |
1994-09-14 | 15.06 | 15.19 | 15.00 | 15.19 | 1101200 |
1994-09-15 | 15.25 | 15.44 | 15.19 | 15.38 | 1681200 |
1994-09-16 | 15.38 | 15.38 | 15.19 | 15.25 | 3729600 |
1994-09-19 | 15.31 | 15.56 | 15.25 | 15.31 | 2050600 |
1994-09-20 | 15.25 | 15.31 | 14.94 | 14.94 | 2302800 |
1994-09-21 | 15.00 | 15.25 | 14.94 | 15.19 | 1943000 |
1994-09-22 | 15.31 | 15.88 | 15.25 | 15.75 | 3190800 |
1994-09-23 | 15.63 | 15.69 | 15.31 | 15.31 | 1822800 |
1994-09-26 | 15.50 | 15.63 | 15.44 | 15.44 | 3028600 |
1994-09-27 | 15.50 | 15.69 | 15.31 | 15.56 | 2405800 |
1994-09-28 | 15.69 | 16.00 | 15.56 | 15.94 | 3242200 |
1994-09-29 | 15.94 | 16.00 | 15.56 | 15.63 | 1323000 |
1994-09-30 | 15.63 | 15.94 | 15.56 | 15.69 | 1812000 |
1994-10-03 | 15.69 | 15.94 | 15.50 | 15.81 | 2740200 |
1994-10-04 | 15.88 | 15.94 | 15.38 | 15.38 | 1846400 |
1994-10-05 | 15.25 | 15.31 | 15.06 | 15.25 | 2197000 |
1994-10-06 | 15.38 | 15.44 | 15.13 | 15.31 | 2171600 |
1994-10-07 | 15.25 | 15.63 | 15.19 | 15.50 | 1619600 |
1994-10-10 | 15.56 | 15.56 | 15.38 | 15.44 | 1251400 |
1994-10-11 | 15.50 | 15.88 | 15.50 | 15.63 | 2293600 |
1994-10-12 | 15.69 | 15.75 | 15.63 | 15.69 | 1177800 |
1994-10-13 | 15.88 | 16.00 | 15.75 | 15.75 | 2920200 |
1994-10-14 | 15.75 | 16.00 | 15.69 | 16.00 | 1917400 |
1994-10-17 | 15.88 | 15.88 | 15.69 | 15.75 | 1554800 |
1994-10-18 | 15.56 | 15.63 | 15.13 | 15.56 | 3575600 |
1994-10-19 | 15.50 | 15.94 | 15.38 | 15.75 | 2523000 |
1994-10-20 | 15.63 | 15.75 | 15.31 | 15.63 | 1895800 |
1994-10-21 | 15.63 | 15.63 | 15.38 | 15.50 | 1494200 |
1994-10-24 | 15.50 | 15.75 | 15.31 | 15.31 | 1315800 |
1994-10-25 | 15.19 | 15.38 | 15.13 | 15.25 | 1793200 |
1994-10-26 | 15.44 | 15.50 | 15.06 | 15.06 | 2659600 |
1994-10-27 | 15.13 | 15.44 | 15.06 | 15.44 | 1549000 |
1994-10-28 | 15.44 | 15.88 | 15.38 | 15.75 | 2180200 |
1994-10-31 | 15.81 | 15.94 | 15.50 | 15.50 | 2443400 |
1994-11-01 | 15.44 | 15.69 | 15.31 | 15.56 | 1643200 |
1994-11-02 | 15.50 | 15.75 | 15.38 | 15.44 | 1744000 |
1994-11-03 | 15.63 | 15.69 | 15.44 | 15.69 | 1746400 |
1994-11-04 | 15.69 | 15.69 | 15.50 | 15.50 | 1695400 |
1994-11-07 | 15.44 | 15.56 | 15.31 | 15.50 | 1497600 |
1994-11-08 | 15.56 | 15.75 | 15.50 | 15.56 | 2082000 |
1994-11-09 | 15.88 | 16.06 | 15.81 | 16.00 | 3739200 |
1994-11-10 | 16.06 | 16.38 | 16.00 | 16.06 | 2712800 |
1994-11-11 | 16.00 | 16.19 | 15.88 | 16.13 | 1026400 |
1994-11-14 | 16.13 | 16.31 | 16.00 | 16.25 | 1819000 |
1994-11-15 | 16.31 | 16.50 | 16.13 | 16.25 | 2052400 |
1994-11-16 | 16.25 | 16.31 | 16.13 | 16.19 | 1428200 |
1994-11-17 | 16.13 | 16.44 | 16.00 | 16.44 | 1553400 |
1994-11-18 | 16.38 | 16.44 | 16.13 | 16.25 | 1960000 |
1994-11-21 | 16.25 | 16.31 | 15.94 | 16.00 | 1885400 |
1994-11-22 | 16.00 | 16.13 | 15.56 | 15.63 | 2393800 |
1994-11-23 | 15.50 | 15.88 | 15.25 | 15.63 | 2257000 |
1994-11-25 | 15.69 | 15.88 | 15.56 | 15.75 | 524800 |
1994-11-28 | 15.81 | 15.94 | 15.69 | 15.94 | 1446600 |
1994-11-29 | 15.81 | 16.00 | 15.69 | 16.00 | 3043600 |
1994-11-30 | 16.00 | 16.19 | 15.94 | 15.94 | 2178200 |
1994-12-01 | 15.94 | 16.00 | 15.75 | 15.81 | 1428400 |
1994-12-02 | 15.75 | 15.88 | 15.50 | 15.63 | 2599000 |
1994-12-05 | 15.75 | 16.06 | 15.63 | 16.00 | 1769200 |
1994-12-06 | 16.00 | 16.31 | 15.94 | 16.25 | 2195000 |
1994-12-07 | 16.13 | 16.31 | 16.06 | 16.13 | 1991200 |
1994-12-08 | 16.06 | 16.19 | 15.63 | 15.75 | 1605400 |
1994-12-09 | 15.63 | 15.81 | 15.50 | 15.81 | 1844000 |
1994-12-12 | 15.75 | 16.06 | 15.75 | 16.06 | 1934000 |
1994-12-13 | 16.00 | 16.00 | 15.75 | 15.81 | 1677400 |
1994-12-14 | 15.75 | 16.13 | 15.75 | 16.06 | 1901400 |
1994-12-15 | 16.00 | 16.19 | 15.94 | 15.94 | 1232400 |
1994-12-16 | 16.00 | 16.19 | 15.94 | 16.19 | 4159600 |
1994-12-19 | 16.13 | 16.25 | 16.00 | 16.19 | 1287000 |
1994-12-20 | 16.19 | 16.44 | 16.13 | 16.19 | 1951800 |
1994-12-21 | 16.25 | 16.75 | 16.19 | 16.56 | 5307600 |
1994-12-22 | 16.50 | 17.00 | 16.38 | 16.81 | 2903400 |
1994-12-23 | 16.88 | 16.94 | 16.63 | 16.75 | 1044200 |
1994-12-27 | 16.63 | 16.69 | 16.44 | 16.63 | 1617600 |
1994-12-28 | 16.63 | 16.63 | 16.31 | 16.50 | 1162400 |
1994-12-29 | 16.50 | 16.50 | 16.31 | 16.50 | 1581400 |
1994-12-30 | 16.50 | 16.56 | 16.31 | 16.31 | 1458400 |
1995-01-03 | 16.25 | 16.44 | 16.25 | 16.38 | 1898800 |
1995-01-04 | 16.44 | 16.50 | 16.25 | 16.38 | 2270800 |
1995-01-05 | 16.31 | 16.44 | 16.19 | 16.25 | 2113800 |
1995-01-06 | 16.25 | 16.44 | 16.00 | 16.00 | 1905600 |
1995-01-09 | 15.94 | 16.06 | 15.81 | 15.88 | 1635200 |
1995-01-10 | 15.88 | 15.88 | 15.63 | 15.63 | 3521200 |
1995-01-11 | 15.50 | 15.75 | 15.31 | 15.63 | 3953000 |
1995-01-12 | 15.63 | 15.81 | 15.63 | 15.75 | 1664800 |
1995-01-13 | 15.81 | 15.94 | 15.63 | 15.81 | 2316200 |
1995-01-16 | 15.75 | 16.06 | 15.75 | 16.00 | 2199400 |
1995-01-17 | 15.94 | 16.19 | 15.88 | 16.13 | 2334200 |
1995-01-18 | 16.13 | 16.19 | 15.94 | 15.94 | 1824600 |
1995-01-19 | 16.06 | 16.19 | 16.00 | 16.06 | 1523000 |
1995-01-20 | 16.00 | 16.13 | 16.00 | 16.06 | 1332600 |
1995-01-23 | 16.00 | 16.50 | 16.00 | 16.44 | 2723800 |
1995-01-24 | 16.44 | 16.69 | 16.38 | 16.56 | 2015800 |
1995-01-25 | 16.50 | 16.81 | 16.44 | 16.75 | 2030000 |
1995-01-26 | 16.75 | 16.81 | 16.56 | 16.63 | 1592800 |
1995-01-27 | 16.75 | 17.13 | 16.69 | 17.13 | 2544800 |
1995-01-30 | 17.06 | 17.31 | 17.00 | 17.25 | 2648400 |
1995-01-31 | 17.38 | 17.88 | 17.31 | 17.69 | 4072600 |
1995-02-01 | 17.88 | 17.94 | 17.50 | 17.63 | 4985400 |
1995-02-02 | 17.56 | 17.63 | 17.25 | 17.38 | 2533400 |
1995-02-03 | 17.50 | 17.56 | 17.25 | 17.31 | 2150800 |
1995-02-06 | 17.38 | 18.00 | 17.31 | 17.81 | 2703200 |
1995-02-07 | 17.88 | 18.06 | 17.81 | 17.88 | 2405800 |
1995-02-08 | 17.81 | 17.81 | 17.44 | 17.50 | 2431400 |
1995-02-09 | 17.44 | 17.69 | 17.44 | 17.50 | 1894800 |
1995-02-10 | 17.50 | 17.56 | 17.25 | 17.38 | 2595600 |
1995-02-13 | 17.31 | 17.44 | 17.13 | 17.38 | 1331000 |
1995-02-14 | 17.44 | 17.44 | 17.19 | 17.31 | 2464600 |
1995-02-15 | 17.31 | 17.50 | 17.25 | 17.31 | 2848600 |
1995-02-16 | 17.31 | 17.38 | 17.13 | 17.31 | 2081600 |
1995-02-17 | 17.25 | 17.31 | 17.13 | 17.25 | 3234400 |
1995-02-21 | 17.19 | 17.25 | 16.94 | 17.06 | 2384800 |
1995-02-22 | 17.06 | 17.44 | 17.06 | 17.38 | 2417600 |
1995-02-23 | 17.50 | 17.69 | 17.44 | 17.69 | 3247600 |
1995-02-24 | 17.63 | 17.88 | 17.56 | 17.88 | 1691600 |
1995-02-27 | 17.75 | 17.88 | 17.50 | 17.56 | 1259600 |
1995-02-28 | 17.63 | 17.81 | 17.56 | 17.75 | 1092000 |
1995-03-01 | 17.69 | 17.81 | 17.56 | 17.69 | 2298600 |
1995-03-02 | 17.75 | 17.81 | 17.50 | 17.56 | 1573000 |
1995-03-03 | 17.50 | 17.75 | 17.50 | 17.69 | 1762400 |
1995-03-06 | 17.56 | 17.56 | 17.38 | 17.56 | 1905000 |
1995-03-07 | 17.50 | 17.50 | 17.31 | 17.38 | 1785000 |
1995-03-08 | 17.50 | 17.50 | 17.31 | 17.44 | 1501400 |
1995-03-09 | 17.31 | 17.56 | 17.31 | 17.44 | 1211400 |
1995-03-10 | 17.44 | 17.81 | 17.38 | 17.75 | 1772600 |
1995-03-13 | 17.75 | 18.19 | 17.75 | 18.19 | 3276400 |
1995-03-14 | 18.31 | 18.88 | 18.31 | 18.69 | 3497000 |
1995-03-15 | 18.63 | 18.75 | 18.38 | 18.38 | 3266600 |
1995-03-16 | 18.38 | 18.44 | 18.25 | 18.44 | 2050800 |
1995-03-17 | 18.38 | 18.50 | 18.31 | 18.44 | 3893800 |
1995-03-20 | 18.44 | 18.94 | 18.38 | 18.88 | 1826200 |
1995-03-21 | 18.75 | 19.19 | 18.69 | 18.88 | 3273400 |
1995-03-22 | 19.00 | 19.06 | 18.88 | 19.00 | 2643000 |
1995-03-23 | 18.94 | 19.13 | 18.88 | 19.00 | 2791600 |
1995-03-24 | 19.06 | 19.19 | 18.81 | 18.88 | 1774600 |
1995-03-27 | 18.88 | 18.94 | 18.75 | 18.81 | 1599800 |
1995-03-28 | 18.81 | 18.88 | 18.69 | 18.69 | 1651800 |
1995-03-29 | 18.56 | 18.81 | 18.31 | 18.38 | 2133600 |
1995-03-30 | 18.50 | 18.50 | 18.19 | 18.25 | 1442800 |
1995-03-31 | 18.06 | 18.06 | 17.81 | 17.88 | 3355600 |
1995-04-03 | 17.88 | 18.19 | 17.81 | 18.19 | 1973600 |
1995-04-04 | 18.25 | 18.75 | 18.25 | 18.75 | 2372600 |
1995-04-05 | 18.69 | 19.00 | 18.50 | 18.88 | 3405000 |
1995-04-06 | 18.94 | 19.13 | 18.88 | 19.06 | 2698000 |
1995-04-07 | 18.94 | 19.00 | 18.38 | 18.63 | 2311200 |
1995-04-10 | 18.50 | 18.94 | 18.50 | 18.75 | 2422800 |
1995-04-11 | 19.00 | 19.25 | 18.94 | 19.13 | 6448200 |
1995-04-12 | 19.13 | 19.38 | 19.13 | 19.25 | 4770400 |
1995-04-13 | 19.31 | 19.56 | 19.25 | 19.50 | 2093600 |
1995-04-17 | 19.50 | 19.56 | 18.94 | 19.00 | 2305600 |
1995-04-18 | 18.88 | 19.13 | 18.81 | 18.88 | 2877400 |
1995-04-19 | 18.88 | 18.94 | 18.50 | 18.56 | 2244800 |
1995-04-20 | 18.56 | 18.63 | 18.50 | 18.50 | 1736200 |
1995-04-21 | 18.81 | 19.00 | 18.63 | 18.63 | 2622600 |
1995-04-24 | 18.75 | 19.44 | 18.75 | 19.38 | 2252800 |
1995-04-25 | 19.31 | 19.38 | 18.94 | 19.06 | 4673200 |
1995-04-26 | 19.31 | 19.56 | 19.25 | 19.50 | 3883600 |
1995-04-27 | 19.44 | 19.50 | 19.31 | 19.50 | 2264200 |
1995-04-28 | 19.38 | 19.81 | 19.31 | 19.69 | 2181800 |
1995-05-01 | 19.56 | 19.75 | 19.44 | 19.75 | 2259600 |
1995-05-02 | 19.63 | 20.00 | 19.44 | 20.00 | 2019200 |
1995-05-03 | 20.00 | 20.19 | 19.94 | 20.19 | 2969800 |
1995-05-04 | 20.38 | 20.50 | 19.75 | 19.88 | 2408600 |
1995-05-05 | 19.88 | 20.19 | 19.69 | 20.13 | 2542400 |
1995-05-08 | 20.06 | 20.31 | 19.88 | 20.25 | 1741400 |
1995-05-09 | 20.31 | 20.38 | 19.81 | 19.81 | 1847600 |
1995-05-10 | 19.94 | 20.00 | 19.69 | 20.00 | 2771200 |
1995-05-11 | 20.00 | 20.31 | 19.88 | 20.25 | 3180800 |
1995-05-12 | 20.00 | 20.06 | 18.94 | 19.19 | 8253800 |
1995-05-15 | 18.88 | 19.06 | 18.69 | 19.00 | 5746600 |
1995-05-16 | 19.06 | 19.56 | 19.06 | 19.38 | 3140000 |
1995-05-17 | 19.50 | 19.63 | 19.31 | 19.38 | 2452200 |
1995-05-18 | 19.31 | 19.38 | 18.81 | 18.94 | 4026000 |
1995-05-19 | 18.81 | 19.19 | 18.75 | 18.94 | 3792000 |
1995-05-22 | 19.00 | 19.19 | 18.88 | 19.06 | 1911400 |
1995-05-23 | 19.06 | 19.44 | 19.06 | 19.44 | 1466200 |
1995-05-24 | 19.75 | 19.75 | 18.81 | 19.00 | 3765600 |
1995-05-25 | 19.13 | 19.69 | 19.13 | 19.44 | 3339200 |
1995-05-26 | 19.44 | 19.69 | 19.19 | 19.31 | 1655600 |
1995-05-30 | 19.31 | 19.69 | 19.31 | 19.63 | 1846600 |
1995-05-31 | 19.63 | 20.00 | 19.56 | 20.00 | 2173400 |
1995-06-01 | 19.94 | 20.13 | 19.75 | 20.00 | 1787200 |
1995-06-02 | 19.63 | 20.06 | 19.63 | 19.81 | 1891400 |
1995-06-05 | 19.88 | 19.88 | 19.38 | 19.56 | 4419200 |
1995-06-06 | 19.63 | 20.06 | 19.56 | 19.88 | 2680000 |
1995-06-07 | 19.81 | 19.94 | 19.69 | 19.75 | 1082800 |
1995-06-08 | 19.81 | 19.94 | 19.59 | 19.94 | 1307200 |
1995-06-09 | 19.81 | 19.81 | 19.31 | 19.63 | 1422200 |
1995-06-12 | 19.63 | 19.94 | 19.63 | 19.94 | 1306800 |
1995-06-13 | 20.00 | 20.25 | 19.88 | 20.25 | 2136600 |
1995-06-14 | 20.19 | 20.25 | 19.94 | 20.00 | 1599400 |
1995-06-15 | 19.94 | 20.13 | 19.88 | 20.00 | 1667600 |
1995-06-16 | 20.13 | 20.38 | 20.06 | 20.25 | 4188600 |
1995-06-19 | 20.25 | 20.50 | 20.19 | 20.44 | 2083800 |
1995-06-20 | 20.44 | 20.56 | 20.38 | 20.50 | 1950600 |
1995-06-21 | 20.50 | 20.81 | 20.44 | 20.63 | 1684200 |
1995-06-22 | 20.56 | 21.19 | 20.44 | 21.19 | 2682800 |
1995-06-23 | 21.00 | 21.13 | 20.81 | 21.00 | 1269000 |
1995-06-26 | 20.81 | 21.00 | 20.44 | 20.50 | 1370400 |
1995-06-27 | 20.50 | 20.81 | 20.19 | 20.19 | 2984200 |
1995-06-28 | 20.31 | 20.44 | 20.13 | 20.38 | 3294200 |
1995-06-29 | 20.38 | 20.50 | 20.13 | 20.38 | 1545000 |
1995-06-30 | 20.50 | 20.63 | 20.13 | 20.25 | 1387000 |
1995-07-03 | 20.13 | 20.44 | 20.06 | 20.31 | 808600 |
1995-07-05 | 20.31 | 20.38 | 19.81 | 19.94 | 2110000 |
1995-07-06 | 19.56 | 19.81 | 19.56 | 19.81 | 2594200 |
1995-07-07 | 19.38 | 19.50 | 18.63 | 19.00 | 8654400 |
1995-07-10 | 19.25 | 19.44 | 19.13 | 19.13 | 3812800 |
1995-07-11 | 19.19 | 19.38 | 19.06 | 19.13 | 4750600 |
1995-07-12 | 19.06 | 19.31 | 18.88 | 18.88 | 4375400 |
1995-07-13 | 19.13 | 19.25 | 18.88 | 19.25 | 8136200 |
1995-07-14 | 19.19 | 19.31 | 19.06 | 19.25 | 2974400 |
1995-07-17 | 19.31 | 19.44 | 19.19 | 19.44 | 1767600 |
1995-07-18 | 19.44 | 19.63 | 19.31 | 19.50 | 2457800 |
1995-07-19 | 19.50 | 19.75 | 19.13 | 19.44 | 3726400 |
1995-07-20 | 19.69 | 19.69 | 19.06 | 19.19 | 2906200 |
1995-07-21 | 19.19 | 19.38 | 19.06 | 19.19 | 2384800 |
1995-07-24 | 19.25 | 19.31 | 18.75 | 19.19 | 1847400 |
1995-07-25 | 19.13 | 19.38 | 19.00 | 19.38 | 2347000 |
1995-07-26 | 19.38 | 19.69 | 19.31 | 19.44 | 2512600 |
1995-07-27 | 19.63 | 20.00 | 19.56 | 19.94 | 2772000 |
1995-07-28 | 19.75 | 20.00 | 19.50 | 20.00 | 1561800 |
1995-07-31 | 19.94 | 20.38 | 19.81 | 20.00 | 2772600 |
1995-08-01 | 19.94 | 20.00 | 19.56 | 19.69 | 1675800 |
1995-08-02 | 19.75 | 19.94 | 19.31 | 19.44 | 2262000 |
1995-08-03 | 19.38 | 19.38 | 19.13 | 19.31 | 1778200 |
1995-08-04 | 19.38 | 19.50 | 19.00 | 19.31 | 1471400 |
1995-08-07 | 19.38 | 19.38 | 19.13 | 19.19 | 2931600 |
1995-08-08 | 19.31 | 19.44 | 19.13 | 19.31 | 1660800 |
1995-08-09 | 19.38 | 19.56 | 19.13 | 19.25 | 2654000 |
1995-08-10 | 19.38 | 19.50 | 19.19 | 19.38 | 1402400 |
1995-08-11 | 19.44 | 19.44 | 19.06 | 19.13 | 1606800 |
1995-08-14 | 19.13 | 19.38 | 19.06 | 19.38 | 1340400 |
1995-08-15 | 19.19 | 19.31 | 18.88 | 19.00 | 2996000 |
1995-08-16 | 18.88 | 18.94 | 18.38 | 18.44 | 3804000 |
1995-08-17 | 18.31 | 18.94 | 18.06 | 18.38 | 5047400 |
1995-08-18 | 18.38 | 18.69 | 18.38 | 18.50 | 3020200 |
1995-08-21 | 18.69 | 18.94 | 18.56 | 18.69 | 2472600 |
1995-08-22 | 18.69 | 18.75 | 18.56 | 18.75 | 1898800 |
1995-08-23 | 18.69 | 18.94 | 18.69 | 18.81 | 1994400 |
1995-08-24 | 18.88 | 19.06 | 18.75 | 18.88 | 1634000 |
1995-08-25 | 18.94 | 19.06 | 18.69 | 18.94 | 1469800 |
1995-08-28 | 19.25 | 19.38 | 18.94 | 19.19 | 2202600 |
1995-08-29 | 19.13 | 19.38 | 19.00 | 19.31 | 1957000 |
1995-08-30 | 19.44 | 19.50 | 19.19 | 19.38 | 1845200 |
1995-08-31 | 19.50 | 19.50 | 19.31 | 19.38 | 1956800 |
1995-09-01 | 19.38 | 19.50 | 19.19 | 19.25 | 1383400 |
1995-09-05 | 19.31 | 19.38 | 19.13 | 19.25 | 1213000 |
1995-09-06 | 19.38 | 19.66 | 19.31 | 19.50 | 2351600 |
1995-09-07 | 19.56 | 19.69 | 19.38 | 19.63 | 1193600 |
1995-09-08 | 19.88 | 20.00 | 19.25 | 19.63 | 2361800 |
1995-09-11 | 19.69 | 19.81 | 19.56 | 19.56 | 1686400 |
1995-09-12 | 19.63 | 19.69 | 19.50 | 19.69 | 1254600 |
1995-09-13 | 19.69 | 19.94 | 19.63 | 19.88 | 1998400 |
1995-09-14 | 19.88 | 20.31 | 19.81 | 20.25 | 3794800 |
1995-09-15 | 20.94 | 20.94 | 19.88 | 20.00 | 6956800 |
1995-09-18 | 19.94 | 20.69 | 19.81 | 20.69 | 2652200 |
1995-09-19 | 21.13 | 21.31 | 20.88 | 21.13 | 4134600 |
1995-09-20 | 21.25 | 21.38 | 21.00 | 21.06 | 2905400 |
1995-09-21 | 21.06 | 21.56 | 21.06 | 21.25 | 3498000 |
1995-09-22 | 21.13 | 21.38 | 21.00 | 21.19 | 2742600 |
1995-09-25 | 21.25 | 21.50 | 21.25 | 21.38 | 1455400 |
1995-09-26 | 21.50 | 21.81 | 21.44 | 21.75 | 2355400 |
1995-09-27 | 21.63 | 21.94 | 21.38 | 21.56 | 4512600 |
1995-09-28 | 21.56 | 21.56 | 21.19 | 21.38 | 1611000 |
1995-09-29 | 21.38 | 21.50 | 21.19 | 21.31 | 2724600 |
1995-10-02 | 21.13 | 21.44 | 21.00 | 21.38 | 1816000 |
1995-10-03 | 21.38 | 21.81 | 21.31 | 21.75 | 1815200 |
1995-10-04 | 21.81 | 22.38 | 21.75 | 22.31 | 2845800 |
1995-10-05 | 22.19 | 22.19 | 21.63 | 21.94 | 1993000 |
1995-10-06 | 21.75 | 22.25 | 21.69 | 22.06 | 1828600 |
1995-10-09 | 22.06 | 22.19 | 21.75 | 21.94 | 1274400 |
1995-10-10 | 21.69 | 21.94 | 20.06 | 20.19 | 5929800 |
1995-10-11 | 20.13 | 20.13 | 19.25 | 19.63 | 12244200 |
1995-10-12 | 19.81 | 20.06 | 19.81 | 19.88 | 3783600 |
1995-10-13 | 20.00 | 20.31 | 20.00 | 20.06 | 3564000 |
1995-10-16 | 20.13 | 20.19 | 19.81 | 19.94 | 2716600 |
1995-10-17 | 20.00 | 20.00 | 19.69 | 19.75 | 2612600 |
1995-10-18 | 19.75 | 19.75 | 19.31 | 19.63 | 4159000 |
1995-10-19 | 19.69 | 20.38 | 19.63 | 20.38 | 3425800 |
1995-10-20 | 20.31 | 20.50 | 20.13 | 20.19 | 2496000 |
1995-10-23 | 20.13 | 20.38 | 19.94 | 20.25 | 3332800 |
1995-10-24 | 20.25 | 20.44 | 20.19 | 20.19 | 2307800 |
1995-10-25 | 20.25 | 20.31 | 20.00 | 20.13 | 4093000 |
1995-10-26 | 20.13 | 20.19 | 19.75 | 19.81 | 2507600 |
1995-10-27 | 19.81 | 19.88 | 19.56 | 19.63 | 2252800 |
1995-10-30 | 19.75 | 19.81 | 19.56 | 19.69 | 1947800 |
1995-10-31 | 19.75 | 20.06 | 19.69 | 19.88 | 1966800 |
1995-11-01 | 19.88 | 20.06 | 19.63 | 19.75 | 2373800 |
1995-11-02 | 19.75 | 19.75 | 19.31 | 19.50 | 3292000 |
1995-11-03 | 19.56 | 19.81 | 19.44 | 19.69 | 1500200 |
1995-11-06 | 19.63 | 20.06 | 19.63 | 19.75 | 1820800 |
1995-11-07 | 19.75 | 20.06 | 19.50 | 19.63 | 1909200 |
1995-11-08 | 19.75 | 19.94 | 19.63 | 19.94 | 2141800 |
1995-11-09 | 19.94 | 19.94 | 19.63 | 19.81 | 1854000 |
1995-11-10 | 19.69 | 19.88 | 19.50 | 19.63 | 1596400 |
1995-11-13 | 19.56 | 19.56 | 19.31 | 19.50 | 2531400 |
1995-11-14 | 19.50 | 19.81 | 19.38 | 19.63 | 2779200 |
1995-11-15 | 19.75 | 19.94 | 19.63 | 19.88 | 2729000 |
1995-11-16 | 19.88 | 20.13 | 19.75 | 20.13 | 3082000 |
1995-11-17 | 20.13 | 20.38 | 20.00 | 20.25 | 3129600 |
1995-11-20 | 20.31 | 20.50 | 20.25 | 20.38 | 2450600 |
1995-11-21 | 20.44 | 20.63 | 20.38 | 20.63 | 2399600 |
1995-11-22 | 20.63 | 20.88 | 20.38 | 20.38 | 1964800 |
1995-11-24 | 20.31 | 20.44 | 20.31 | 20.38 | 599000 |
1995-11-27 | 20.56 | 20.63 | 20.31 | 20.50 | 1740200 |
1995-11-28 | 20.44 | 20.63 | 20.19 | 20.38 | 1962600 |
1995-11-29 | 20.44 | 20.56 | 20.31 | 20.38 | 1967200 |
1995-11-30 | 20.50 | 20.56 | 20.31 | 20.31 | 3294000 |
1995-12-01 | 20.25 | 20.38 | 19.63 | 19.69 | 4277800 |
1995-12-04 | 19.81 | 19.94 | 19.63 | 19.81 | 5028800 |
1995-12-05 | 20.13 | 20.44 | 20.06 | 20.19 | 4613000 |
1995-12-06 | 20.31 | 20.88 | 20.31 | 20.88 | 4300200 |
1995-12-07 | 21.13 | 21.25 | 20.50 | 20.56 | 5400000 |
1995-12-08 | 20.63 | 20.81 | 20.56 | 20.75 | 3001200 |
1995-12-11 | 20.94 | 21.06 | 20.81 | 20.81 | 2671400 |
1995-12-12 | 21.00 | 21.13 | 20.75 | 20.81 | 3038400 |
1995-12-13 | 20.88 | 21.44 | 20.81 | 20.88 | 3901000 |
1995-12-14 | 20.94 | 21.19 | 20.69 | 20.88 | 4888800 |
1995-12-15 | 20.88 | 20.94 | 20.75 | 20.75 | 6025600 |
1995-12-18 | 20.69 | 20.88 | 20.63 | 20.69 | 2231800 |
1995-12-19 | 20.56 | 20.75 | 20.13 | 20.19 | 3380800 |
1995-12-20 | 20.13 | 20.63 | 20.13 | 20.25 | 2947200 |
1995-12-21 | 20.31 | 20.31 | 20.00 | 20.06 | 3327600 |
1995-12-22 | 20.25 | 20.44 | 20.25 | 20.38 | 1812200 |
1995-12-26 | 20.38 | 20.44 | 20.31 | 20.44 | 1062800 |
1995-12-27 | 20.44 | 20.56 | 20.06 | 20.13 | 1840400 |
1995-12-28 | 20.25 | 20.81 | 20.19 | 20.69 | 3081600 |
1995-12-29 | 20.81 | 21.00 | 20.69 | 20.81 | 2286800 |
1996-01-02 | 20.63 | 21.88 | 20.63 | 20.88 | 3636000 |
1996-01-03 | 20.94 | 21.13 | 20.88 | 20.94 | 3136200 |
1996-01-04 | 21.13 | 21.38 | 20.94 | 21.25 | 2840200 |
1996-01-05 | 21.19 | 21.25 | 20.69 | 20.81 | 2365600 |
1996-01-08 | 20.75 | 21.19 | 20.75 | 21.19 | 651000 |
1996-01-09 | 21.19 | 21.19 | 20.88 | 21.02 | 1830600 |
1996-01-10 | 20.69 | 20.75 | 20.00 | 20.06 | 3271400 |
1996-01-11 | 20.19 | 20.38 | 20.13 | 20.31 | 2119600 |
1996-01-12 | 20.50 | 20.56 | 20.19 | 20.25 | 2865200 |
1996-01-15 | 20.25 | 20.31 | 20.00 | 20.13 | 2143200 |
1996-01-16 | 20.19 | 20.44 | 19.88 | 20.00 | 7249600 |
1996-01-17 | 19.81 | 19.88 | 19.31 | 19.38 | 7886800 |
1996-01-18 | 19.50 | 19.56 | 19.19 | 19.56 | 3564800 |
1996-01-19 | 19.44 | 19.75 | 19.44 | 19.50 | 4483600 |
1996-01-22 | 19.50 | 19.56 | 19.19 | 19.38 | 3337600 |
1996-01-23 | 19.25 | 19.94 | 19.06 | 19.69 | 4480800 |
1996-01-24 | 19.75 | 20.00 | 19.63 | 19.88 | 4364600 |
1996-01-25 | 19.75 | 19.94 | 19.63 | 19.81 | 2702400 |
1996-01-26 | 19.81 | 20.19 | 19.50 | 20.13 | 2548800 |
1996-01-29 | 20.06 | 20.31 | 20.00 | 20.06 | 2153000 |
1996-01-30 | 20.63 | 21.25 | 20.56 | 21.00 | 6192000 |
1996-01-31 | 21.06 | 21.38 | 20.81 | 21.25 | 3949600 |
1996-02-01 | 21.38 | 21.50 | 21.25 | 21.50 | 4394600 |
1996-02-02 | 21.44 | 21.94 | 21.31 | 21.56 | 4124400 |
1996-02-05 | 21.56 | 21.75 | 21.31 | 21.69 | 2605800 |
1996-02-06 | 21.56 | 21.63 | 21.13 | 21.31 | 2801800 |
1996-02-07 | 21.38 | 21.69 | 21.25 | 21.69 | 2766800 |
1996-02-08 | 21.63 | 21.94 | 21.50 | 21.75 | 2737400 |
1996-02-09 | 21.88 | 22.00 | 21.69 | 21.75 | 2692200 |
1996-02-12 | 21.81 | 22.25 | 21.81 | 22.13 | 2895000 |
1996-02-13 | 22.06 | 22.19 | 21.75 | 21.88 | 2356200 |
1996-02-14 | 21.81 | 22.00 | 21.25 | 21.44 | 2019000 |
1996-02-15 | 21.38 | 22.38 | 21.38 | 22.00 | 4030800 |
1996-02-16 | 21.81 | 21.81 | 21.44 | 21.63 | 2489800 |
1996-02-20 | 21.19 | 21.50 | 21.06 | 21.38 | 2244800 |
1996-02-21 | 21.25 | 21.38 | 20.50 | 20.50 | 6212600 |
1996-02-22 | 20.81 | 20.94 | 20.69 | 20.88 | 4320000 |
1996-02-23 | 21.06 | 21.25 | 20.75 | 20.88 | 2973400 |
1996-02-26 | 20.94 | 20.94 | 20.44 | 20.50 | 2836600 |
1996-02-27 | 20.56 | 20.69 | 20.19 | 20.31 | 4162000 |
1996-02-28 | 20.38 | 20.94 | 20.38 | 20.69 | 4354400 |
1996-02-29 | 20.50 | 21.19 | 20.50 | 20.88 | 4133800 |
1996-03-01 | 21.31 | 21.44 | 20.81 | 21.13 | 4077000 |
1996-03-04 | 21.31 | 22.00 | 21.31 | 21.94 | 4518600 |
1996-03-05 | 21.75 | 21.81 | 21.31 | 21.63 | 3560000 |
1996-03-06 | 21.75 | 21.88 | 21.44 | 21.56 | 2289800 |
1996-03-07 | 21.69 | 22.00 | 21.56 | 21.94 | 3182000 |
1996-03-08 | 21.69 | 21.69 | 20.81 | 21.31 | 3926800 |
1996-03-11 | 21.00 | 21.19 | 20.88 | 21.13 | 2499800 |
1996-03-12 | 21.00 | 21.19 | 20.75 | 21.19 | 1966400 |
1996-03-13 | 20.94 | 21.13 | 20.69 | 20.75 | 1992000 |
1996-03-14 | 20.88 | 21.25 | 20.88 | 21.06 | 2050200 |
1996-03-15 | 20.38 | 20.75 | 20.31 | 20.50 | 7103000 |
1996-03-18 | 20.69 | 21.25 | 20.13 | 20.25 | 4451600 |
1996-03-19 | 20.31 | 20.69 | 20.06 | 20.69 | 4593800 |
1996-03-20 | 20.63 | 20.63 | 20.19 | 20.25 | 3355400 |
1996-03-21 | 20.38 | 20.75 | 20.38 | 20.63 | 3684000 |
1996-03-22 | 20.50 | 20.69 | 20.38 | 20.50 | 1852000 |
1996-03-25 | 20.50 | 20.63 | 20.00 | 20.31 | 2699200 |
1996-03-26 | 20.38 | 20.56 | 20.31 | 20.50 | 2511200 |
1996-03-27 | 20.63 | 20.63 | 20.13 | 20.25 | 2775800 |
1996-03-28 | 20.06 | 20.56 | 20.06 | 20.31 | 3636400 |
1996-03-29 | 20.50 | 20.81 | 20.25 | 20.38 | 3991400 |
1996-04-01 | 20.69 | 21.00 | 20.56 | 20.94 | 2875800 |
1996-04-02 | 20.94 | 21.00 | 20.81 | 20.88 | 1912400 |
1996-04-03 | 20.88 | 20.94 | 20.75 | 20.88 | 1832600 |
1996-04-04 | 20.88 | 21.13 | 20.75 | 21.00 | 2548200 |
1996-04-08 | 20.63 | 21.56 | 20.63 | 21.56 | 5387800 |
1996-04-09 | 21.44 | 21.56 | 21.06 | 21.13 | 3750800 |
1996-04-10 | 21.00 | 21.19 | 20.44 | 20.63 | 3290800 |
1996-04-11 | 20.38 | 20.69 | 20.13 | 20.63 | 4699400 |
1996-04-12 | 20.56 | 20.88 | 20.56 | 20.75 | 1559400 |
1996-04-15 | 20.88 | 20.88 | 20.44 | 20.63 | 2920400 |
1996-04-16 | 20.63 | 20.69 | 20.38 | 20.50 | 2082800 |
1996-04-17 | 20.38 | 20.44 | 20.19 | 20.38 | 2301600 |
1996-04-18 | 20.44 | 20.63 | 20.25 | 20.50 | 2763800 |
1996-04-19 | 20.56 | 20.94 | 20.50 | 20.81 | 2611400 |
1996-04-22 | 20.94 | 21.13 | 20.69 | 20.69 | 2156600 |
1996-04-23 | 20.69 | 20.94 | 20.56 | 20.88 | 1470200 |
1996-04-24 | 20.81 | 20.81 | 20.19 | 20.25 | 3425800 |
1996-04-25 | 20.25 | 20.56 | 20.25 | 20.50 | 2682600 |
1996-04-26 | 20.50 | 20.63 | 20.31 | 20.31 | 2011800 |
1996-04-29 | 20.31 | 20.69 | 20.31 | 20.56 | 2190400 |
1996-04-30 | 20.44 | 20.44 | 20.25 | 20.31 | 2078400 |
1996-05-01 | 20.31 | 20.44 | 20.19 | 20.38 | 2340000 |
1996-05-02 | 20.13 | 20.31 | 19.94 | 20.06 | 2835600 |
1996-05-03 | 20.06 | 20.19 | 19.69 | 19.69 | 3042400 |
1996-05-06 | 19.88 | 20.00 | 19.50 | 19.81 | 2973400 |
1996-05-07 | 19.94 | 19.94 | 19.56 | 19.75 | 3004000 |
1996-05-08 | 19.63 | 19.88 | 19.31 | 19.69 | 3522800 |
1996-05-09 | 19.81 | 19.97 | 19.69 | 19.88 | 3284400 |
1996-05-10 | 20.00 | 20.19 | 19.94 | 20.06 | 2266200 |
1996-05-13 | 20.13 | 20.50 | 20.00 | 20.44 | 3816600 |
1996-05-14 | 20.44 | 20.44 | 20.13 | 20.25 | 2707400 |
1996-05-15 | 20.31 | 20.56 | 20.25 | 20.50 | 3397200 |
1996-05-16 | 20.25 | 20.63 | 20.25 | 20.44 | 2481200 |
1996-05-17 | 20.56 | 20.75 | 20.50 | 20.63 | 2184400 |
1996-05-20 | 20.69 | 20.88 | 20.50 | 20.75 | 2000600 |
1996-05-21 | 20.75 | 20.88 | 20.56 | 20.69 | 1940400 |
1996-05-22 | 20.69 | 21.00 | 20.56 | 20.94 | 2785600 |
1996-05-23 | 20.88 | 21.06 | 20.50 | 20.69 | 3205400 |
1996-05-24 | 20.81 | 21.44 | 20.75 | 21.38 | 3073200 |
1996-05-28 | 21.44 | 21.56 | 21.06 | 21.19 | 2652400 |
1996-05-29 | 21.19 | 21.44 | 21.06 | 21.06 | 2065000 |
1996-05-30 | 21.13 | 21.56 | 21.06 | 21.44 | 2719400 |
1996-05-31 | 21.44 | 21.69 | 21.31 | 21.56 | 2489400 |
1996-06-03 | 21.38 | 21.50 | 21.19 | 21.31 | 1973400 |
1996-06-04 | 21.31 | 21.50 | 21.25 | 21.38 | 2335600 |
1996-06-05 | 21.31 | 21.94 | 21.31 | 21.94 | 3408800 |
1996-06-06 | 21.94 | 21.94 | 21.69 | 21.81 | 2794600 |
1996-06-07 | 21.31 | 21.88 | 21.25 | 21.81 | 2102600 |
1996-06-10 | 21.69 | 21.88 | 21.50 | 21.69 | 2328000 |
1996-06-11 | 21.69 | 21.81 | 21.50 | 21.63 | 1964400 |
1996-06-12 | 21.50 | 21.56 | 21.25 | 21.38 | 3162800 |
1996-06-13 | 21.38 | 21.69 | 21.38 | 21.69 | 1897200 |
1996-06-14 | 21.75 | 21.75 | 21.38 | 21.44 | 1523000 |
1996-06-17 | 21.50 | 21.63 | 21.44 | 21.50 | 1856800 |
1996-06-18 | 21.50 | 21.63 | 21.50 | 21.63 | 2475800 |
1996-06-19 | 21.56 | 21.63 | 21.50 | 21.56 | 1268800 |
1996-06-20 | 21.56 | 21.63 | 21.31 | 21.38 | 1617200 |
1996-06-21 | 21.38 | 21.69 | 21.38 | 21.56 | 3527000 |
1996-06-24 | 21.63 | 21.88 | 21.56 | 21.63 | 2159200 |
1996-06-25 | 21.75 | 21.94 | 21.69 | 21.75 | 1963800 |
1996-06-26 | 21.69 | 21.88 | 21.56 | 21.69 | 1503000 |
1996-06-27 | 21.63 | 21.94 | 21.56 | 21.88 | 1464600 |
1996-06-28 | 21.94 | 21.94 | 21.75 | 21.75 | 1921600 |
1996-07-01 | 21.88 | 21.94 | 21.69 | 21.69 | 1251600 |
1996-07-02 | 21.69 | 21.81 | 21.56 | 21.69 | 1296800 |
1996-07-03 | 21.63 | 21.81 | 21.63 | 21.81 | 1112800 |
1996-07-05 | 21.50 | 21.63 | 21.38 | 21.38 | 957400 |
1996-07-08 | 21.25 | 21.44 | 20.94 | 21.06 | 1774600 |
1996-07-09 | 21.19 | 21.19 | 20.69 | 20.81 | 3188600 |
1996-07-10 | 20.88 | 21.25 | 20.81 | 21.25 | 2600200 |
1996-07-11 | 21.19 | 21.81 | 21.19 | 21.75 | 5720200 |
1996-07-12 | 21.75 | 22.19 | 21.63 | 22.13 | 5768800 |
1996-07-15 | 22.13 | 22.19 | 21.69 | 21.75 | 4115000 |
1996-07-16 | 21.81 | 21.88 | 21.00 | 21.69 | 6774800 |
1996-07-17 | 21.88 | 21.88 | 21.38 | 21.44 | 3129400 |
1996-07-18 | 21.50 | 22.69 | 21.44 | 22.56 | 4433400 |
1996-07-19 | 22.38 | 22.50 | 22.06 | 22.19 | 2937200 |
1996-07-22 | 22.13 | 22.19 | 21.94 | 22.19 | 2450200 |
1996-07-23 | 22.13 | 22.19 | 21.69 | 21.81 | 2680400 |
1996-07-24 | 21.44 | 21.94 | 21.31 | 21.88 | 2357600 |
1996-07-25 | 22.00 | 22.19 | 21.88 | 22.06 | 2394000 |
1996-07-26 | 22.06 | 22.31 | 22.00 | 22.31 | 1452000 |
1996-07-29 | 22.06 | 22.19 | 21.94 | 22.00 | 1295000 |
1996-07-30 | 22.19 | 22.19 | 21.94 | 22.13 | 1581000 |
1996-07-31 | 21.94 | 22.06 | 21.88 | 21.94 | 1516600 |
1996-08-01 | 21.94 | 22.44 | 21.94 | 22.25 | 2641000 |
1996-08-02 | 22.44 | 22.63 | 22.31 | 22.63 | 2251800 |
1996-08-05 | 22.63 | 22.81 | 22.56 | 22.75 | 1933800 |
1996-08-06 | 22.63 | 23.06 | 22.63 | 22.94 | 2514000 |
1996-08-07 | 22.88 | 23.00 | 22.63 | 22.63 | 2036600 |
1996-08-08 | 22.50 | 23.13 | 22.50 | 22.94 | 3174800 |
1996-08-09 | 22.88 | 23.31 | 22.88 | 23.25 | 2276800 |
1996-08-12 | 23.19 | 23.31 | 22.88 | 23.19 | 1594400 |
1996-08-13 | 22.94 | 23.44 | 22.94 | 23.00 | 3281800 |
1996-08-14 | 22.94 | 23.13 | 22.88 | 22.94 | 2013800 |
1996-08-15 | 22.94 | 23.50 | 22.94 | 23.13 | 2776600 |
1996-08-16 | 23.13 | 23.69 | 23.00 | 23.63 | 2470800 |
1996-08-19 | 23.69 | 23.81 | 23.63 | 23.75 | 1555600 |
1996-08-20 | 23.63 | 23.88 | 23.63 | 23.75 | 1708000 |
1996-08-21 | 23.69 | 23.81 | 23.31 | 23.50 | 2089200 |
1996-08-22 | 23.63 | 23.88 | 23.56 | 23.81 | 2210400 |
1996-08-23 | 23.69 | 23.81 | 23.25 | 23.38 | 1711800 |
1996-08-26 | 23.50 | 23.50 | 23.19 | 23.25 | 890800 |
1996-08-27 | 23.13 | 23.31 | 23.06 | 23.19 | 2025000 |
1996-08-28 | 23.13 | 23.25 | 22.88 | 22.88 | 1371400 |
1996-08-29 | 22.94 | 23.00 | 22.56 | 22.63 | 1862200 |
1996-08-30 | 22.69 | 22.75 | 22.50 | 22.50 | 1775200 |
1996-09-03 | 22.31 | 22.81 | 22.19 | 22.75 | 1769200 |
1996-09-04 | 22.63 | 23.06 | 22.50 | 22.94 | 1864600 |
1996-09-05 | 22.88 | 23.25 | 22.88 | 23.13 | 1733600 |
1996-09-06 | 23.06 | 23.44 | 23.06 | 23.25 | 1767200 |
1996-09-09 | 23.38 | 23.50 | 23.25 | 23.50 | 1417000 |
1996-09-10 | 23.44 | 23.56 | 23.31 | 23.50 | 1520200 |
1996-09-11 | 23.38 | 23.44 | 23.25 | 23.38 | 1664600 |
1996-09-12 | 23.44 | 23.75 | 23.31 | 23.56 | 1746200 |
1996-09-13 | 23.88 | 24.06 | 23.81 | 23.88 | 1758200 |
1996-09-16 | 24.00 | 24.38 | 23.94 | 24.06 | 2385000 |
1996-09-17 | 24.06 | 24.13 | 23.75 | 23.94 | 1451000 |
1996-09-18 | 23.81 | 23.94 | 23.69 | 23.75 | 1148200 |
1996-09-19 | 23.81 | 24.38 | 23.75 | 24.19 | 1836200 |
1996-09-20 | 24.25 | 24.25 | 23.75 | 23.81 | 3120200 |
1996-09-23 | 23.75 | 24.00 | 23.69 | 23.81 | 1272000 |
1996-09-24 | 23.75 | 24.25 | 23.75 | 24.00 | 1700600 |
1996-09-25 | 24.13 | 24.38 | 24.06 | 24.19 | 2256000 |
1996-09-26 | 24.19 | 24.56 | 24.13 | 24.38 | 1597600 |
1996-09-27 | 24.44 | 24.63 | 24.19 | 24.63 | 1346800 |
1996-09-30 | 24.63 | 24.88 | 24.56 | 24.63 | 2142000 |
1996-10-01 | 24.56 | 24.69 | 24.50 | 24.69 | 1092800 |
1996-10-02 | 24.75 | 24.94 | 24.56 | 24.63 | 1868800 |
1996-10-03 | 24.69 | 24.88 | 24.63 | 24.75 | 1618600 |
1996-10-04 | 24.81 | 25.25 | 24.75 | 25.19 | 1928600 |
1996-10-07 | 25.06 | 25.31 | 25.00 | 25.19 | 1458800 |
1996-10-08 | 25.00 | 25.56 | 24.94 | 25.31 | 3198600 |
1996-10-09 | 25.31 | 25.31 | 24.63 | 24.69 | 2425200 |
1996-10-10 | 24.50 | 24.63 | 24.38 | 24.44 | 1416400 |
1996-10-11 | 24.50 | 25.25 | 24.44 | 25.19 | 2678400 |
1996-10-14 | 25.06 | 25.94 | 25.06 | 25.88 | 2485400 |
1996-10-15 | 26.25 | 26.25 | 25.63 | 25.63 | 3325200 |
1996-10-16 | 25.69 | 25.69 | 25.38 | 25.56 | 1460000 |
1996-10-17 | 25.56 | 26.13 | 25.56 | 26.06 | 2014800 |
1996-10-18 | 26.19 | 26.56 | 26.06 | 26.44 | 2061600 |
1996-10-21 | 26.25 | 26.44 | 25.94 | 26.00 | 1698000 |
1996-10-22 | 25.81 | 25.88 | 25.31 | 25.44 | 2609600 |
1996-10-23 | 25.19 | 25.56 | 25.13 | 25.38 | 2652400 |
1996-10-24 | 25.25 | 25.88 | 25.19 | 25.50 | 1820000 |
1996-10-25 | 25.44 | 25.69 | 25.00 | 25.00 | 1822400 |
1996-10-28 | 24.94 | 25.19 | 24.75 | 24.88 | 2044200 |
1996-10-29 | 24.94 | 25.31 | 24.81 | 25.31 | 1782600 |
1996-10-30 | 25.38 | 25.50 | 24.88 | 25.00 | 1816200 |
1996-10-31 | 24.88 | 25.44 | 24.88 | 25.38 | 2550800 |
1996-11-01 | 25.38 | 25.44 | 24.94 | 25.00 | 2105200 |
1996-11-04 | 24.88 | 25.19 | 24.69 | 25.13 | 2610400 |
1996-11-05 | 25.19 | 25.69 | 25.19 | 25.50 | 2641200 |
1996-11-06 | 25.44 | 26.38 | 25.44 | 26.31 | 2589000 |
1996-11-07 | 26.19 | 26.56 | 26.06 | 26.38 | 2314800 |
1996-11-08 | 26.25 | 26.69 | 26.25 | 26.69 | 2103400 |
1996-11-11 | 26.69 | 26.75 | 26.50 | 26.63 | 1299400 |
1996-11-12 | 26.75 | 26.75 | 26.06 | 26.25 | 1845800 |
1996-11-13 | 26.13 | 26.31 | 25.94 | 26.25 | 1534800 |
1996-11-14 | 26.19 | 26.81 | 26.06 | 26.75 | 1946600 |
1996-11-15 | 27.19 | 27.44 | 26.69 | 26.75 | 4399800 |
1996-11-18 | 26.56 | 26.94 | 26.38 | 26.63 | 2280600 |
1996-11-19 | 26.63 | 26.88 | 26.63 | 26.88 | 2114800 |
1996-11-20 | 26.69 | 27.13 | 26.69 | 26.94 | 2001800 |
1996-11-21 | 27.06 | 27.56 | 27.00 | 27.38 | 2827800 |
1996-11-22 | 27.50 | 27.88 | 27.44 | 27.88 | 2739600 |
1996-11-25 | 27.81 | 28.56 | 27.69 | 28.38 | 4027200 |
1996-11-26 | 28.50 | 28.69 | 28.00 | 28.06 | 3152800 |
1996-11-27 | 28.00 | 28.06 | 27.75 | 27.88 | 1844400 |
1996-11-29 | 27.94 | 28.00 | 27.81 | 27.81 | 596600 |
1996-12-02 | 27.69 | 27.69 | 27.38 | 27.63 | 1872400 |
1996-12-03 | 27.50 | 27.69 | 27.00 | 27.00 | 3035600 |
1996-12-04 | 26.94 | 27.06 | 26.13 | 26.63 | 4094200 |
1996-12-05 | 26.56 | 26.69 | 26.38 | 26.44 | 2260400 |
1996-12-06 | 25.69 | 26.63 | 25.44 | 26.38 | 2797200 |
1996-12-09 | 26.63 | 26.94 | 26.50 | 26.94 | 1378000 |
1996-12-10 | 26.81 | 27.19 | 26.63 | 26.94 | 1518600 |
1996-12-11 | 26.25 | 26.56 | 25.81 | 26.13 | 2237000 |
1996-12-12 | 26.00 | 26.06 | 25.50 | 25.56 | 2390200 |
1996-12-13 | 25.44 | 25.81 | 25.19 | 25.69 | 2306000 |
1996-12-16 | 25.75 | 25.81 | 25.19 | 25.19 | 1827400 |
1996-12-17 | 25.13 | 25.63 | 25.06 | 25.38 | 2481400 |
1996-12-18 | 25.56 | 25.69 | 25.13 | 25.31 | 2357800 |
1996-12-19 | 25.63 | 26.31 | 25.63 | 26.19 | 3846800 |
1996-12-20 | 26.88 | 27.00 | 26.31 | 26.38 | 5451800 |
1996-12-23 | 26.38 | 26.56 | 26.00 | 26.25 | 1554600 |
1996-12-24 | 26.13 | 26.44 | 26.13 | 26.38 | 565000 |
1996-12-26 | 26.38 | 26.63 | 26.25 | 26.44 | 1372600 |
1996-12-27 | 26.44 | 26.50 | 26.31 | 26.44 | 837800 |
1996-12-30 | 26.44 | 26.44 | 26.00 | 26.13 | 1382800 |
1996-12-31 | 26.00 | 26.13 | 25.38 | 25.38 | 1652400 |
1997-01-02 | 25.56 | 25.56 | 24.88 | 25.19 | 3295400 |
1997-01-03 | 25.38 | 25.81 | 25.25 | 25.75 | 2751600 |
1997-01-06 | 26.00 | 26.06 | 25.25 | 25.44 | 2364000 |
1997-01-07 | 25.25 | 26.00 | 25.06 | 26.00 | 2437200 |
1997-01-08 | 26.00 | 26.06 | 25.56 | 25.63 | 2136200 |
1997-01-09 | 25.75 | 26.19 | 25.50 | 25.88 | 1531600 |
1997-01-10 | 25.56 | 26.44 | 25.50 | 26.38 | 1984000 |
1997-01-13 | 26.44 | 26.44 | 25.88 | 26.19 | 1898800 |
1997-01-14 | 26.44 | 27.00 | 26.38 | 26.69 | 2825200 |
1997-01-15 | 26.63 | 26.75 | 26.25 | 26.63 | 2094400 |
1997-01-16 | 27.00 | 27.69 | 26.94 | 27.69 | 4274400 |
1997-01-17 | 27.81 | 27.94 | 27.31 | 27.56 | 2735000 |
1997-01-20 | 27.31 | 27.88 | 27.31 | 27.63 | 2112200 |
1997-01-21 | 27.06 | 27.69 | 27.06 | 27.56 | 3052600 |
1997-01-22 | 27.56 | 28.19 | 27.38 | 28.13 | 3680200 |
1997-01-23 | 28.19 | 28.44 | 27.13 | 27.13 | 2536800 |
1997-01-24 | 27.25 | 27.63 | 26.94 | 27.25 | 2354600 |
1997-01-27 | 26.88 | 27.19 | 26.69 | 26.81 | 1874200 |
1997-01-28 | 27.13 | 27.38 | 26.69 | 26.81 | 2110600 |
1997-01-29 | 26.69 | 26.69 | 26.19 | 26.56 | 3671400 |
1997-01-30 | 26.75 | 27.13 | 26.50 | 27.13 | 3801800 |
1997-01-31 | 27.25 | 27.50 | 26.94 | 27.25 | 2287600 |
1997-02-03 | 27.13 | 27.25 | 26.88 | 27.13 | 1337800 |
1997-02-04 | 26.75 | 27.38 | 26.75 | 27.38 | 1716000 |
1997-02-05 | 27.38 | 27.75 | 26.81 | 27.06 | 2748000 |
1997-02-06 | 27.00 | 27.50 | 26.88 | 27.31 | 1798000 |
1997-02-07 | 27.50 | 27.88 | 27.44 | 27.75 | 2010200 |
1997-02-10 | 27.88 | 28.13 | 27.88 | 27.94 | 1808400 |
1997-02-11 | 28.00 | 28.06 | 27.56 | 28.00 | 1998000 |
1997-02-12 | 28.13 | 28.56 | 28.06 | 28.44 | 2720600 |
1997-02-13 | 28.69 | 29.31 | 28.63 | 29.25 | 3866400 |
1997-02-14 | 29.19 | 29.44 | 28.94 | 29.13 | 2968800 |
1997-02-18 | 29.19 | 30.06 | 29.13 | 29.81 | 3735400 |
1997-02-19 | 29.81 | 29.94 | 29.31 | 29.44 | 2118800 |
1997-02-20 | 29.13 | 29.44 | 28.69 | 29.00 | 2252600 |
1997-02-21 | 28.81 | 29.06 | 28.75 | 28.75 | 1901200 |
1997-02-24 | 28.50 | 29.38 | 28.50 | 29.06 | 1915000 |
1997-02-25 | 29.13 | 29.31 | 28.69 | 29.25 | 1847800 |
1997-02-26 | 29.19 | 29.25 | 28.25 | 28.94 | 1696800 |
1997-02-27 | 28.75 | 29.06 | 28.50 | 28.75 | 2034200 |
1997-02-28 | 28.50 | 28.88 | 28.13 | 28.13 | 2033400 |
1997-03-03 | 27.63 | 28.50 | 27.63 | 28.50 | 2228800 |
1997-03-04 | 28.50 | 28.56 | 27.81 | 27.94 | 1970200 |
1997-03-05 | 28.13 | 29.44 | 28.13 | 29.44 | 2436000 |
1997-03-06 | 29.75 | 29.88 | 28.63 | 28.75 | 3983800 |
1997-03-07 | 28.88 | 29.81 | 28.88 | 29.50 | 2331400 |
1997-03-10 | 29.88 | 30.06 | 29.44 | 30.06 | 2467200 |
1997-03-11 | 29.81 | 29.94 | 29.38 | 29.56 | 2141200 |
1997-03-12 | 29.44 | 29.69 | 29.25 | 29.56 | 2185000 |
1997-03-13 | 29.25 | 29.44 | 29.13 | 29.25 | 2321600 |
1997-03-14 | 29.38 | 29.63 | 28.94 | 28.94 | 2486800 |
1997-03-17 | 28.56 | 30.00 | 28.25 | 29.94 | 3964800 |
1997-03-18 | 29.88 | 29.94 | 29.56 | 29.75 | 2561200 |
1997-03-19 | 29.81 | 30.25 | 29.19 | 29.38 | 2673800 |
1997-03-20 | 29.44 | 29.44 | 28.75 | 29.06 | 1998000 |
1997-03-21 | 29.25 | 29.44 | 28.88 | 28.88 | 2913800 |
1997-03-24 | 29.00 | 29.81 | 29.00 | 29.75 | 1835800 |
1997-03-25 | 29.75 | 30.13 | 29.44 | 29.50 | 1804800 |
1997-03-26 | 29.50 | 29.81 | 29.38 | 29.63 | 1981000 |
1997-03-27 | 29.81 | 29.88 | 28.88 | 29.00 | 2696000 |
1997-03-31 | 28.88 | 29.19 | 28.00 | 28.06 | 3228400 |
1997-04-01 | 27.94 | 28.38 | 27.75 | 27.81 | 3437200 |
1997-04-02 | 27.75 | 28.44 | 27.44 | 27.94 | 2258400 |
1997-04-03 | 27.75 | 28.00 | 27.38 | 27.94 | 1576600 |
1997-04-04 | 27.75 | 28.56 | 27.63 | 28.56 | 1996800 |
1997-04-07 | 28.56 | 28.75 | 28.00 | 28.19 | 1086200 |
1997-04-08 | 28.13 | 28.38 | 27.75 | 28.25 | 1641200 |
1997-04-09 | 28.50 | 28.75 | 27.63 | 27.75 | 1749800 |
1997-04-10 | 27.81 | 28.56 | 27.69 | 28.31 | 1794600 |
1997-04-11 | 27.94 | 28.06 | 26.44 | 26.88 | 2575200 |
1997-04-14 | 27.31 | 27.69 | 26.88 | 27.50 | 2287800 |
1997-04-15 | 28.00 | 28.31 | 27.75 | 28.25 | 2096600 |
1997-04-16 | 28.25 | 29.13 | 28.00 | 29.13 | 3026800 |
1997-04-17 | 29.25 | 29.56 | 29.06 | 29.25 | 2946000 |
1997-04-18 | 29.25 | 29.38 | 28.94 | 29.00 | 1992400 |
1997-04-21 | 29.00 | 29.44 | 28.88 | 29.38 | 2266000 |
1997-04-22 | 29.44 | 30.69 | 29.38 | 30.13 | 4127600 |
1997-04-23 | 30.19 | 30.44 | 29.88 | 29.94 | 2222200 |
1997-04-24 | 29.94 | 29.94 | 29.50 | 29.69 | 1511400 |
1997-04-25 | 29.63 | 29.63 | 29.31 | 29.44 | 1094800 |
1997-04-28 | 29.31 | 29.75 | 29.31 | 29.56 | 2126000 |
1997-04-29 | 30.13 | 30.38 | 29.56 | 30.31 | 3444800 |
1997-04-30 | 30.06 | 30.75 | 29.94 | 30.50 | 2493400 |
1997-05-01 | 30.50 | 30.75 | 30.06 | 30.50 | 1946000 |
1997-05-02 | 30.56 | 31.25 | 30.50 | 30.94 | 1997600 |
1997-05-05 | 31.06 | 31.69 | 30.87 | 31.63 | 2387200 |
1997-05-06 | 31.50 | 31.88 | 31.37 | 31.63 | 2734200 |
1997-05-07 | 31.63 | 31.88 | 31.25 | 31.31 | 2398800 |
1997-05-08 | 31.19 | 31.81 | 31.12 | 31.25 | 2819800 |
1997-05-09 | 31.37 | 31.44 | 30.87 | 31.37 | 1669400 |
1997-05-12 | 31.44 | 32.00 | 31.37 | 31.88 | 1721600 |
1997-05-13 | 32.00 | 32.19 | 31.75 | 32.06 | 2873200 |
1997-05-14 | 32.44 | 32.63 | 32.25 | 32.44 | 2287800 |
1997-05-15 | 32.44 | 33.56 | 32.31 | 33.56 | 3962600 |
1997-05-16 | 33.44 | 33.44 | 32.56 | 33.13 | 3809200 |
1997-05-19 | 33.00 | 33.13 | 32.75 | 33.06 | 2541800 |
1997-05-20 | 32.69 | 32.94 | 32.31 | 32.50 | 2861800 |
1997-05-21 | 32.38 | 32.69 | 31.25 | 31.69 | 4029000 |
1997-05-22 | 31.75 | 31.88 | 31.50 | 31.69 | 2078800 |
1997-05-23 | 31.88 | 32.06 | 31.75 | 32.00 | 1432400 |
1997-05-27 | 31.69 | 32.19 | 31.44 | 32.00 | 1817000 |
1997-05-28 | 32.00 | 32.06 | 31.31 | 31.56 | 1927600 |
1997-05-29 | 31.63 | 31.81 | 31.12 | 31.50 | 1701400 |
1997-05-30 | 31.06 | 31.81 | 31.06 | 31.50 | 1849400 |
1997-06-02 | 31.75 | 31.88 | 31.06 | 31.31 | 1459600 |
1997-06-03 | 31.25 | 31.94 | 31.25 | 31.63 | 1541000 |
1997-06-04 | 31.56 | 31.56 | 31.31 | 31.44 | 1111800 |
1997-06-05 | 31.56 | 31.75 | 31.31 | 31.31 | 1465600 |
1997-06-06 | 31.31 | 32.19 | 31.31 | 32.00 | 2145000 |
1997-06-09 | 32.00 | 32.75 | 31.94 | 32.50 | 2284000 |
1997-06-10 | 32.63 | 32.88 | 32.25 | 32.31 | 2726400 |
1997-06-11 | 32.31 | 32.88 | 32.25 | 32.81 | 1551600 |
1997-06-12 | 33.00 | 33.31 | 32.63 | 33.25 | 2676200 |
1997-06-13 | 33.19 | 33.44 | 33.13 | 33.19 | 2878800 |
1997-06-16 | 33.31 | 33.38 | 32.88 | 33.06 | 1732200 |
1997-06-17 | 32.88 | 33.00 | 32.50 | 32.69 | 2437200 |
1997-06-18 | 32.19 | 32.69 | 32.19 | 32.38 | 1825200 |
1997-06-19 | 32.63 | 33.50 | 32.56 | 33.38 | 1717200 |
1997-06-20 | 33.31 | 33.81 | 33.31 | 33.38 | 3753400 |
1997-06-23 | 33.00 | 33.25 | 32.44 | 32.44 | 1991800 |
1997-06-24 | 33.00 | 34.06 | 32.81 | 34.00 | 2808600 |
1997-06-25 | 33.91 | 34.00 | 33.13 | 33.53 | 2418800 |
1997-06-26 | 33.53 | 33.78 | 32.94 | 32.94 | 1844600 |
1997-06-27 | 33.00 | 34.47 | 33.00 | 33.88 | 2947200 |
1997-06-30 | 33.81 | 33.88 | 33.00 | 33.38 | 2482600 |
1997-07-01 | 33.19 | 33.63 | 32.84 | 32.91 | 2202800 |
1997-07-02 | 33.00 | 33.28 | 32.94 | 33.25 | 1828800 |
1997-07-03 | 33.50 | 34.25 | 33.44 | 34.25 | 1630000 |
1997-07-07 | 34.25 | 34.25 | 33.50 | 33.53 | 1740400 |
1997-07-08 | 33.53 | 33.88 | 33.53 | 33.84 | 1192400 |
1997-07-09 | 33.94 | 34.06 | 32.94 | 33.22 | 2023800 |
1997-07-10 | 33.50 | 33.69 | 32.88 | 33.00 | 2241800 |
1997-07-11 | 32.75 | 32.75 | 31.75 | 32.09 | 4535400 |
1997-07-14 | 32.06 | 32.47 | 31.97 | 32.13 | 2716200 |
1997-07-15 | 31.88 | 32.44 | 31.56 | 32.44 | 3133000 |
1997-07-16 | 32.00 | 32.50 | 31.69 | 32.34 | 2910400 |
1997-07-17 | 32.13 | 32.63 | 31.12 | 31.37 | 7860400 |
1997-07-18 | 31.37 | 31.59 | 30.87 | 31.03 | 5763000 |
1997-07-21 | 31.00 | 31.19 | 30.50 | 30.94 | 2178200 |
1997-07-22 | 31.12 | 31.59 | 31.03 | 31.56 | 3111400 |
1997-07-23 | 31.75 | 32.47 | 31.69 | 32.06 | 3258200 |
1997-07-24 | 31.94 | 32.00 | 31.19 | 31.78 | 2739400 |
1997-07-25 | 32.00 | 32.38 | 31.22 | 31.81 | 2334200 |
1997-07-28 | 32.00 | 32.13 | 31.53 | 31.56 | 2102600 |
1997-07-29 | 31.78 | 32.44 | 31.53 | 32.06 | 2598000 |
1997-07-30 | 32.19 | 32.59 | 32.13 | 32.50 | 2578400 |
1997-07-31 | 32.47 | 32.78 | 32.41 | 32.72 | 2136600 |
1997-08-01 | 32.72 | 32.78 | 31.88 | 31.94 | 2121400 |
1997-08-04 | 31.75 | 32.00 | 31.44 | 31.63 | 3105000 |
1997-08-05 | 31.50 | 31.84 | 31.44 | 31.72 | 3242000 |
1997-08-06 | 31.63 | 31.75 | 31.47 | 31.63 | 2166400 |
1997-08-07 | 31.75 | 32.25 | 31.75 | 31.88 | 2974400 |
1997-08-08 | 31.75 | 32.19 | 31.66 | 31.97 | 3703000 |
1997-08-11 | 32.00 | 32.22 | 31.34 | 32.06 | 3841800 |
1997-08-12 | 32.06 | 32.47 | 31.88 | 31.97 | 3540000 |
1997-08-13 | 32.09 | 32.25 | 31.41 | 31.41 | 3945000 |
1997-08-14 | 31.59 | 31.91 | 31.50 | 31.81 | 1707200 |
1997-08-15 | 31.56 | 31.59 | 30.31 | 30.31 | 3865800 |
1997-08-18 | 30.81 | 31.22 | 30.50 | 31.22 | 2953000 |
1997-08-19 | 31.25 | 31.37 | 30.62 | 30.84 | 3742800 |
1997-08-20 | 31.00 | 31.28 | 30.75 | 31.00 | 3726200 |
1997-08-21 | 31.06 | 31.12 | 30.31 | 30.53 | 2996400 |
1997-08-22 | 29.88 | 30.50 | 29.88 | 30.34 | 2965800 |
1997-08-25 | 30.44 | 30.72 | 29.75 | 29.75 | 2772000 |
1997-08-26 | 29.75 | 30.28 | 29.63 | 29.97 | 2727000 |
1997-08-27 | 29.84 | 30.41 | 29.75 | 30.13 | 2575800 |
1997-08-28 | 30.13 | 30.50 | 29.75 | 30.08 | 2819400 |
1997-08-29 | 29.91 | 30.47 | 29.84 | 29.97 | 1733800 |
1997-09-02 | 30.25 | 31.09 | 30.06 | 31.09 | 2634800 |
1997-09-03 | 31.25 | 31.81 | 31.12 | 31.34 | 2301400 |
1997-09-04 | 31.50 | 31.63 | 31.16 | 31.28 | 2240000 |
1997-09-05 | 31.31 | 31.56 | 30.62 | 30.94 | 1935600 |
1997-09-08 | 30.87 | 31.00 | 30.25 | 30.41 | 2296400 |
1997-09-09 | 30.00 | 30.59 | 30.00 | 30.34 | 1939600 |
1997-09-10 | 30.25 | 30.47 | 29.81 | 29.81 | 2008600 |
1997-09-11 | 29.81 | 29.88 | 29.41 | 29.75 | 2374000 |
1997-09-12 | 30.00 | 31.06 | 29.75 | 31.00 | 3279600 |
1997-09-15 | 31.00 | 31.44 | 30.91 | 30.91 | 1707400 |
1997-09-16 | 31.22 | 31.88 | 31.19 | 31.72 | 2728600 |
1997-09-17 | 31.59 | 31.88 | 31.50 | 31.56 | 1852200 |
1997-09-18 | 31.91 | 32.50 | 31.75 | 31.88 | 2755800 |
1997-09-19 | 32.22 | 32.47 | 31.78 | 32.22 | 2849800 |
1997-09-22 | 32.28 | 32.50 | 32.13 | 32.41 | 1796600 |
1997-09-23 | 32.28 | 32.34 | 31.88 | 32.19 | 1405800 |
1997-09-24 | 32.22 | 32.50 | 31.50 | 31.56 | 2564200 |
1997-09-25 | 32.00 | 32.00 | 31.28 | 31.41 | 1807000 |
1997-09-26 | 31.63 | 31.78 | 31.44 | 31.78 | 1852400 |
1997-09-29 | 31.53 | 32.28 | 31.37 | 32.22 | 1463200 |
1997-09-30 | 32.16 | 32.44 | 31.91 | 31.97 | 1478800 |
1997-10-01 | 32.06 | 32.28 | 31.75 | 32.03 | 1447000 |
1997-10-02 | 32.16 | 32.25 | 31.84 | 32.25 | 1509000 |
1997-10-03 | 32.50 | 32.72 | 31.56 | 32.16 | 2723000 |
1997-10-06 | 32.41 | 32.56 | 32.28 | 32.50 | 1892600 |
1997-10-07 | 32.50 | 32.97 | 32.34 | 32.94 | 1601000 |
1997-10-08 | 32.75 | 32.94 | 32.41 | 32.78 | 1493400 |
1997-10-09 | 32.38 | 32.72 | 31.94 | 32.47 | 1828600 |
1997-10-10 | 32.00 | 32.28 | 31.97 | 32.06 | 1131000 |
1997-10-13 | 32.19 | 32.41 | 31.94 | 32.09 | 784000 |
1997-10-14 | 32.34 | 32.81 | 32.25 | 32.41 | 2140000 |
1997-10-15 | 32.13 | 32.25 | 31.75 | 31.78 | 2713000 |
1997-10-16 | 31.84 | 32.13 | 31.75 | 31.78 | 1640800 |
1997-10-17 | 31.66 | 32.09 | 31.22 | 31.94 | 2723400 |
1997-10-20 | 31.88 | 31.88 | 31.41 | 31.78 | 1738400 |
1997-10-21 | 31.66 | 31.94 | 31.66 | 31.84 | 2700000 |
1997-10-22 | 31.81 | 31.94 | 31.59 | 31.75 | 1681200 |
1997-10-23 | 30.81 | 31.22 | 30.66 | 30.87 | 3165800 |
1997-10-24 | 31.63 | 31.63 | 30.59 | 30.75 | 2000200 |
1997-10-27 | 30.50 | 30.78 | 29.13 | 29.13 | 3055000 |
1997-10-28 | 29.00 | 34.88 | 28.53 | 30.62 | 5241200 |
1997-10-29 | 30.66 | 31.44 | 30.38 | 30.44 | 3026600 |
1997-10-30 | 30.00 | 31.12 | 29.94 | 30.09 | 2372800 |
1997-10-31 | 30.44 | 30.94 | 30.00 | 30.66 | 2230600 |
1997-11-03 | 31.25 | 31.47 | 31.06 | 31.12 | 1990600 |
1997-11-04 | 31.03 | 31.63 | 31.00 | 31.56 | 2387800 |
1997-11-05 | 31.50 | 32.19 | 31.50 | 31.88 | 2997800 |
1997-11-06 | 31.25 | 31.63 | 31.12 | 31.25 | 1864000 |
1997-11-07 | 30.62 | 31.25 | 30.56 | 31.22 | 2639400 |
1997-11-10 | 31.44 | 31.63 | 31.25 | 31.34 | 2428000 |
1997-11-11 | 31.31 | 31.63 | 31.22 | 31.28 | 1213200 |
1997-11-12 | 30.75 | 31.72 | 30.75 | 31.37 | 2377400 |
1997-11-13 | 31.12 | 32.22 | 31.12 | 31.78 | 3216000 |
1997-11-14 | 31.69 | 32.25 | 31.56 | 32.22 | 2450800 |
1997-11-17 | 32.44 | 32.72 | 32.34 | 32.41 | 2853800 |
1997-11-18 | 32.28 | 32.47 | 31.88 | 32.13 | 1917400 |
1997-11-19 | 31.91 | 32.59 | 31.91 | 32.53 | 2104400 |
1997-11-20 | 32.53 | 33.06 | 32.47 | 32.72 | 3059200 |
1997-11-21 | 32.72 | 32.97 | 32.47 | 32.94 | 1947000 |
1997-11-24 | 32.69 | 32.91 | 32.47 | 32.53 | 1574400 |
1997-11-25 | 32.75 | 33.25 | 32.72 | 32.97 | 2006000 |
1997-11-26 | 32.97 | 33.16 | 32.81 | 32.94 | 1499000 |
1997-11-28 | 33.00 | 33.00 | 32.50 | 32.56 | 717600 |
1997-12-01 | 32.56 | 33.63 | 32.53 | 33.63 | 1770600 |
1997-12-02 | 33.47 | 33.97 | 33.38 | 33.63 | 1452600 |
1997-12-03 | 33.69 | 34.12 | 33.34 | 34.12 | 1814200 |
1997-12-04 | 34.03 | 34.62 | 33.69 | 33.78 | 2822800 |
1997-12-05 | 33.75 | 34.34 | 33.63 | 34.00 | 1501800 |
1997-12-08 | 34.00 | 34.00 | 33.38 | 33.63 | 1302200 |
1997-12-09 | 33.63 | 34.34 | 33.44 | 34.28 | 2441800 |
1997-12-10 | 33.78 | 34.16 | 33.66 | 33.88 | 2125600 |
1997-12-11 | 33.78 | 34.00 | 33.38 | 33.41 | 2411200 |
1997-12-12 | 33.38 | 33.88 | 33.22 | 33.31 | 1573400 |
1997-12-15 | 33.31 | 34.00 | 33.13 | 33.81 | 2357600 |
1997-12-16 | 33.91 | 34.41 | 33.88 | 34.31 | 1700200 |
1997-12-17 | 34.16 | 34.37 | 33.63 | 33.69 | 1668400 |
1997-12-18 | 33.38 | 33.41 | 32.22 | 32.63 | 3008800 |
1997-12-19 | 32.16 | 32.50 | 31.12 | 32.31 | 4686200 |
1997-12-22 | 32.34 | 33.19 | 32.34 | 33.03 | 2166000 |
1997-12-23 | 32.88 | 33.34 | 32.44 | 32.44 | 1592400 |
1997-12-24 | 32.63 | 32.88 | 32.25 | 32.25 | 853800 |
1997-12-26 | 32.38 | 32.78 | 32.38 | 32.63 | 332600 |
1997-12-29 | 32.63 | 32.97 | 32.63 | 32.94 | 1248000 |
1997-12-30 | 33.25 | 33.53 | 33.09 | 33.47 | 1535200 |
1997-12-31 | 33.47 | 33.75 | 32.69 | 32.75 | 1840200 |
1998-01-02 | 32.81 | 33.75 | 32.53 | 33.72 | 2494000 |
1998-01-05 | 33.84 | 34.16 | 33.44 | 33.91 | 2830200 |
1998-01-06 | 33.53 | 33.81 | 33.19 | 33.34 | 2135200 |
1998-01-07 | 33.13 | 33.56 | 32.97 | 33.56 | 1914600 |
1998-01-08 | 34.12 | 34.22 | 33.84 | 34.00 | 3272600 |
1998-01-09 | 34.00 | 34.03 | 33.44 | 33.63 | 3430000 |
1998-01-12 | 33.19 | 34.78 | 33.09 | 34.78 | 3709800 |
1998-01-13 | 34.50 | 35.09 | 34.44 | 34.91 | 3439200 |
1998-01-14 | 34.91 | 35.13 | 34.62 | 35.00 | 2102800 |
1998-01-15 | 35.00 | 35.25 | 34.69 | 34.72 | 2182800 |
1998-01-16 | 34.75 | 35.34 | 34.75 | 35.03 | 3977600 |
1998-01-20 | 35.50 | 35.87 | 35.25 | 35.72 | 3488000 |
1998-01-21 | 35.72 | 35.72 | 35.00 | 35.34 | 2232200 |
1998-01-22 | 35.03 | 35.34 | 35.00 | 35.13 | 2954600 |
1998-01-23 | 35.00 | 35.25 | 34.84 | 34.94 | 2890000 |
1998-01-26 | 34.94 | 35.00 | 34.37 | 34.59 | 2400600 |
1998-01-27 | 34.66 | 35.72 | 34.59 | 35.44 | 2712600 |
1998-01-28 | 35.59 | 36.00 | 35.44 | 35.47 | 2237400 |
1998-01-29 | 35.06 | 36.00 | 35.06 | 35.94 | 2407400 |
1998-01-30 | 35.69 | 36.00 | 35.34 | 35.41 | 2910200 |
1998-02-02 | 35.78 | 36.13 | 35.56 | 35.59 | 3649200 |
1998-02-03 | 35.50 | 35.56 | 35.06 | 35.22 | 3359800 |
1998-02-04 | 34.78 | 35.31 | 34.75 | 35.19 | 2423200 |
1998-02-05 | 35.09 | 35.34 | 34.91 | 35.31 | 2545200 |
1998-02-06 | 35.38 | 35.91 | 35.31 | 35.91 | 2479800 |
1998-02-09 | 35.97 | 35.97 | 35.47 | 35.84 | 1996400 |
1998-02-10 | 35.75 | 36.78 | 35.75 | 36.78 | 3200400 |
1998-02-11 | 36.78 | 36.81 | 36.38 | 36.59 | 2927000 |
1998-02-12 | 36.38 | 36.94 | 36.19 | 36.94 | 2834000 |
1998-02-13 | 36.81 | 37.31 | 36.69 | 37.03 | 2780800 |
1998-02-17 | 37.47 | 37.87 | 37.16 | 37.62 | 3417400 |
1998-02-18 | 37.84 | 37.84 | 37.31 | 37.44 | 2482800 |
1998-02-19 | 37.03 | 37.19 | 36.88 | 36.88 | 2366400 |
1998-02-20 | 36.94 | 37.19 | 36.63 | 37.13 | 2969200 |
1998-02-23 | 37.47 | 37.47 | 37.06 | 37.47 | 1531800 |
1998-02-24 | 37.47 | 37.50 | 37.03 | 37.41 | 2103200 |
1998-02-25 | 37.62 | 37.75 | 37.22 | 37.37 | 2112000 |
1998-02-26 | 37.16 | 37.28 | 36.75 | 37.25 | 2038800 |
1998-02-27 | 37.06 | 37.50 | 37.06 | 37.41 | 1650200 |
1998-03-02 | 37.31 | 37.69 | 37.25 | 37.59 | 1389400 |
1998-03-03 | 37.41 | 37.62 | 37.34 | 37.53 | 1612000 |
1998-03-04 | 37.44 | 37.47 | 36.81 | 37.13 | 1926000 |
1998-03-05 | 37.00 | 37.41 | 36.94 | 37.37 | 1777600 |
1998-03-06 | 37.53 | 38.06 | 37.50 | 37.94 | 2604800 |
1998-03-09 | 38.00 | 38.12 | 37.69 | 37.81 | 2556400 |
1998-03-10 | 38.00 | 38.59 | 37.91 | 38.44 | 2306200 |
1998-03-11 | 38.63 | 38.88 | 38.50 | 38.81 | 2180000 |
1998-03-12 | 38.59 | 39.06 | 38.41 | 39.03 | 1862600 |
1998-03-13 | 39.16 | 39.47 | 38.75 | 38.94 | 2749400 |
1998-03-16 | 38.75 | 39.16 | 38.72 | 38.97 | 2352800 |
1998-03-17 | 39.09 | 39.22 | 38.78 | 39.06 | 1836800 |
1998-03-18 | 38.94 | 39.06 | 38.19 | 38.63 | 2209000 |
1998-03-19 | 38.59 | 38.63 | 38.22 | 38.50 | 1776800 |
1998-03-20 | 38.53 | 39.03 | 38.38 | 38.88 | 3320400 |
1998-03-23 | 38.63 | 38.81 | 38.56 | 38.59 | 1637600 |
1998-03-24 | 38.72 | 38.75 | 38.25 | 38.38 | 2398600 |
1998-03-25 | 38.38 | 38.41 | 37.00 | 37.28 | 3920400 |
1998-03-26 | 37.31 | 37.87 | 37.31 | 37.69 | 3506000 |
1998-03-27 | 38.12 | 38.12 | 37.56 | 37.56 | 3553200 |
1998-03-30 | 37.69 | 37.69 | 36.97 | 37.06 | 2378400 |
1998-03-31 | 37.41 | 37.78 | 37.37 | 37.66 | 2907800 |
1998-04-01 | 38.06 | 38.22 | 37.75 | 38.00 | 3224800 |
1998-04-02 | 37.94 | 38.97 | 37.72 | 38.69 | 2938800 |
1998-04-03 | 39.00 | 39.13 | 38.81 | 39.09 | 2528200 |
1998-04-06 | 39.66 | 39.78 | 38.50 | 38.59 | 2306600 |
1998-04-07 | 38.72 | 38.91 | 38.19 | 38.41 | 1507200 |
1998-04-08 | 38.50 | 38.50 | 37.78 | 37.84 | 1927400 |
1998-04-09 | 38.31 | 38.38 | 37.87 | 38.19 | 1714000 |
1998-04-13 | 37.94 | 37.94 | 37.25 | 37.47 | 1647800 |
1998-04-14 | 37.44 | 37.75 | 37.41 | 37.59 | 2228000 |
1998-04-15 | 37.50 | 37.56 | 36.94 | 37.00 | 2706200 |
1998-04-16 | 36.75 | 36.81 | 35.91 | 36.00 | 4195800 |
1998-04-17 | 36.13 | 37.44 | 36.06 | 37.44 | 4402400 |
1998-04-20 | 37.25 | 37.28 | 36.44 | 36.53 | 3271400 |
1998-04-21 | 36.50 | 36.72 | 36.09 | 36.34 | 3344000 |
1998-04-22 | 36.34 | 36.47 | 36.06 | 36.13 | 2938000 |
1998-04-23 | 36.00 | 36.41 | 35.94 | 36.06 | 2378400 |
1998-04-24 | 36.00 | 36.69 | 35.56 | 35.91 | 2433400 |
1998-04-27 | 35.31 | 35.88 | 35.19 | 35.69 | 3512000 |
1998-04-28 | 35.69 | 35.84 | 34.91 | 35.09 | 2968400 |
1998-04-29 | 35.50 | 35.78 | 35.31 | 35.31 | 2241200 |
1998-04-30 | 35.50 | 36.84 | 35.50 | 36.56 | 2884600 |
1998-05-01 | 36.59 | 36.59 | 36.06 | 36.44 | 1161800 |
1998-05-04 | 36.78 | 37.00 | 36.13 | 36.25 | 2242000 |
1998-05-05 | 36.03 | 36.09 | 35.50 | 35.81 | 2175600 |
1998-05-06 | 35.81 | 36.09 | 35.22 | 35.34 | 2266200 |
1998-05-07 | 35.28 | 35.75 | 34.94 | 35.66 | 2726400 |
1998-05-08 | 35.75 | 36.72 | 35.75 | 36.31 | 2141400 |
1998-05-11 | 36.28 | 36.75 | 35.97 | 36.19 | 1619400 |
1998-05-12 | 36.19 | 36.66 | 35.94 | 36.66 | 2060000 |
1998-05-13 | 36.66 | 37.00 | 36.41 | 36.69 | 1818000 |
1998-05-14 | 36.59 | 36.63 | 36.06 | 36.25 | 3186800 |
1998-05-15 | 36.38 | 37.53 | 36.34 | 37.22 | 3479800 |
1998-05-18 | 37.31 | 37.75 | 37.22 | 37.66 | 3720800 |
1998-05-19 | 37.87 | 37.97 | 37.37 | 37.53 | 2871400 |
1998-05-20 | 37.66 | 38.22 | 37.50 | 38.22 | 1962800 |
1998-05-21 | 38.22 | 38.34 | 37.56 | 37.62 | 2264000 |
1998-05-22 | 37.69 | 37.91 | 37.50 | 37.69 | 1386200 |
1998-05-26 | 37.50 | 37.66 | 37.34 | 37.44 | 1696800 |
1998-05-27 | 37.34 | 37.50 | 36.59 | 37.25 | 2921000 |
1998-05-28 | 37.25 | 37.50 | 36.97 | 37.44 | 1781200 |
1998-05-29 | 37.50 | 37.59 | 37.00 | 37.09 | 2018000 |
1998-06-01 | 37.00 | 37.25 | 36.38 | 36.63 | 1631400 |
1998-06-02 | 36.63 | 37.06 | 36.25 | 36.56 | 2094800 |
1998-06-03 | 36.81 | 37.19 | 36.19 | 36.38 | 1872300 |
1998-06-04 | 36.06 | 36.50 | 35.56 | 36.50 | 2275200 |
1998-06-05 | 36.75 | 37.63 | 36.63 | 37.50 | 1795400 |
1998-06-08 | 37.50 | 38.00 | 37.00 | 37.19 | 2238800 |
1998-06-09 | 37.00 | 37.69 | 36.94 | 37.19 | 1946300 |
1998-06-10 | 36.94 | 38.31 | 36.88 | 37.50 | 2025300 |
1998-06-11 | 37.50 | 37.88 | 37.13 | 37.25 | 2414500 |
1998-06-12 | 37.25 | 38.44 | 37.00 | 38.38 | 2806200 |
1998-06-15 | 37.94 | 39.13 | 37.75 | 38.56 | 4083300 |
1998-06-16 | 38.56 | 39.13 | 38.38 | 39.00 | 2993200 |
1998-06-17 | 39.13 | 39.94 | 39.13 | 39.94 | 3562800 |
1998-06-18 | 39.88 | 40.94 | 39.75 | 40.88 | 3407100 |
1998-06-19 | 41.00 | 41.25 | 40.00 | 40.00 | 3186100 |
1998-06-22 | 39.50 | 40.50 | 39.50 | 40.13 | 1885600 |
1998-06-23 | 40.25 | 40.81 | 39.81 | 40.75 | 1916400 |
1998-06-24 | 40.63 | 41.63 | 40.31 | 41.56 | 2174000 |
1998-06-25 | 41.69 | 42.13 | 41.50 | 41.63 | 2771700 |
1998-06-26 | 41.38 | 42.25 | 41.38 | 42.25 | 1958800 |
1998-06-29 | 42.50 | 42.69 | 42.13 | 42.31 | 1903800 |
1998-06-30 | 42.13 | 42.19 | 40.88 | 41.00 | 2304000 |
1998-07-01 | 41.25 | 41.50 | 40.69 | 41.44 | 1855600 |
1998-07-02 | 41.00 | 42.13 | 41.00 | 41.75 | 1150800 |
1998-07-06 | 42.56 | 42.75 | 42.00 | 42.75 | 1915500 |
1998-07-07 | 42.50 | 42.94 | 42.25 | 42.50 | 1847600 |
1998-07-08 | 42.44 | 43.00 | 42.31 | 42.81 | 1271800 |
1998-07-09 | 43.00 | 43.69 | 42.50 | 42.94 | 2306200 |
1998-07-10 | 43.13 | 43.88 | 42.75 | 43.88 | 2144300 |
1998-07-13 | 43.88 | 44.56 | 43.19 | 44.56 | 2406600 |
1998-07-14 | 44.06 | 45.06 | 44.06 | 45.06 | 2254100 |
1998-07-15 | 44.75 | 45.06 | 44.00 | 44.00 | 1917400 |
1998-07-16 | 44.13 | 44.94 | 44.00 | 44.56 | 1870600 |
1998-07-17 | 44.56 | 45.06 | 44.31 | 44.88 | 1680700 |
1998-07-20 | 44.44 | 45.13 | 43.81 | 44.69 | 1417200 |
1998-07-21 | 44.63 | 44.63 | 43.38 | 43.38 | 2254300 |
1998-07-22 | 43.13 | 44.81 | 43.13 | 44.63 | 1747300 |
1998-07-23 | 43.81 | 44.63 | 43.50 | 43.50 | 1645500 |
1998-07-24 | 43.06 | 43.88 | 42.88 | 43.63 | 2118100 |
1998-07-27 | 43.31 | 43.88 | 42.88 | 43.56 | 1322900 |
1998-07-28 | 42.88 | 43.19 | 41.44 | 42.63 | 2159500 |
1998-07-29 | 42.63 | 42.94 | 42.38 | 42.81 | 1092100 |
1998-07-30 | 42.31 | 43.19 | 42.31 | 43.06 | 1517200 |
1998-07-31 | 42.94 | 43.00 | 41.50 | 41.63 | 1453500 |
1998-08-03 | 41.38 | 42.94 | 41.38 | 42.38 | 1193600 |
1998-08-04 | 43.06 | 43.13 | 40.50 | 40.63 | 2129000 |
1998-08-05 | 40.50 | 41.06 | 39.00 | 40.63 | 2685700 |
1998-08-06 | 40.94 | 41.13 | 40.25 | 40.50 | 2220800 |
1998-08-07 | 40.25 | 40.88 | 39.88 | 40.44 | 2009400 |
1998-08-10 | 40.25 | 41.44 | 40.13 | 40.44 | 1742500 |
1998-08-11 | 39.88 | 41.06 | 39.63 | 40.81 | 2756200 |
1998-08-12 | 41.25 | 41.63 | 40.69 | 41.38 | 2045900 |
1998-08-13 | 41.38 | 42.25 | 41.13 | 41.38 | 1855000 |
1998-08-14 | 41.13 | 41.94 | 40.50 | 40.75 | 1816200 |
1998-08-17 | 40.81 | 42.38 | 40.38 | 42.25 | 2255700 |
1998-08-18 | 42.19 | 42.94 | 41.88 | 42.63 | 1770100 |
1998-08-19 | 42.25 | 43.00 | 42.13 | 42.94 | 1413500 |
1998-08-20 | 42.50 | 43.38 | 42.38 | 43.00 | 1926200 |
1998-08-21 | 42.63 | 43.38 | 41.00 | 43.38 | 2482500 |
1998-08-24 | 43.25 | 43.69 | 42.50 | 43.25 | 2022500 |
1998-08-25 | 42.75 | 43.38 | 42.75 | 43.25 | 2837200 |
1998-08-26 | 42.38 | 44.44 | 42.13 | 44.00 | 2505000 |
1998-08-27 | 43.06 | 43.94 | 42.38 | 42.50 | 2781500 |
1998-08-28 | 42.38 | 42.56 | 41.25 | 41.44 | 3031400 |
1998-08-31 | 41.06 | 41.50 | 37.00 | 38.50 | 3858400 |
1998-09-01 | 38.75 | 39.81 | 36.63 | 39.50 | 3905400 |
1998-09-02 | 39.31 | 40.19 | 38.94 | 38.94 | 2544800 |
1998-09-03 | 38.94 | 40.25 | 37.63 | 40.13 | 2647600 |
1998-09-04 | 40.19 | 40.63 | 38.56 | 39.63 | 2176900 |
1998-09-08 | 40.75 | 41.88 | 39.81 | 41.56 | 1996200 |
1998-09-09 | 41.44 | 41.94 | 40.56 | 40.63 | 1713300 |
1998-09-10 | 39.63 | 41.13 | 39.13 | 40.75 | 2459100 |
1998-09-11 | 40.75 | 41.75 | 39.25 | 41.06 | 1787400 |
1998-09-14 | 42.00 | 43.13 | 41.75 | 42.81 | 2400600 |
1998-09-15 | 42.56 | 44.00 | 42.31 | 43.94 | 2099100 |
1998-09-16 | 43.50 | 43.88 | 42.06 | 43.13 | 2168800 |
1998-09-17 | 41.63 | 42.94 | 41.56 | 42.56 | 1664700 |
1998-09-18 | 43.19 | 43.31 | 42.25 | 42.88 | 2927800 |
1998-09-21 | 42.50 | 44.63 | 41.63 | 44.00 | 2191600 |
1998-09-22 | 44.50 | 44.50 | 43.56 | 43.88 | 1941600 |
1998-09-23 | 44.31 | 45.69 | 43.56 | 45.56 | 2535900 |
1998-09-24 | 44.31 | 45.50 | 44.25 | 44.38 | 2171700 |
1998-09-25 | 43.38 | 44.94 | 43.38 | 44.25 | 1960100 |
1998-09-28 | 44.75 | 45.06 | 44.13 | 44.63 | 1549800 |
1998-09-29 | 44.88 | 45.13 | 44.13 | 44.63 | 1289800 |
1998-09-30 | 44.00 | 44.31 | 42.94 | 43.44 | 1828200 |
1998-10-01 | 42.50 | 42.75 | 40.88 | 42.25 | 2706100 |
1998-10-02 | 41.50 | 42.50 | 41.31 | 42.06 | 2653600 |
1998-10-05 | 41.81 | 43.38 | 40.81 | 43.19 | 2382000 |
1998-10-06 | 43.00 | 43.63 | 42.13 | 42.94 | 2812600 |
1998-10-07 | 42.69 | 43.31 | 41.44 | 41.81 | 2355300 |
1998-10-08 | 40.13 | 40.75 | 39.00 | 40.50 | 3862900 |
1998-10-09 | 41.63 | 42.44 | 40.75 | 41.94 | 2314400 |
1998-10-12 | 42.81 | 43.56 | 42.63 | 42.94 | 1348400 |
1998-10-13 | 43.63 | 44.31 | 43.13 | 43.50 | 2327500 |
1998-10-14 | 42.88 | 44.25 | 42.44 | 43.81 | 2403400 |
1998-10-15 | 43.06 | 45.44 | 43.06 | 44.31 | 2766200 |
1998-10-16 | 45.25 | 45.50 | 44.63 | 44.81 | 2925400 |
1998-10-19 | 44.94 | 45.38 | 44.69 | 44.81 | 1366300 |
1998-10-20 | 46.25 | 46.69 | 44.50 | 44.94 | 2213000 |
1998-10-21 | 45.00 | 45.13 | 43.69 | 44.88 | 2345700 |
1998-10-22 | 44.63 | 46.31 | 44.00 | 45.94 | 1883500 |
1998-10-23 | 46.00 | 47.06 | 46.00 | 46.81 | 2107500 |
1998-10-26 | 46.50 | 46.69 | 45.50 | 45.56 | 1626300 |
1998-10-27 | 46.06 | 46.19 | 44.75 | 44.94 | 1577200 |
1998-10-28 | 45.00 | 46.44 | 44.69 | 46.00 | 1419100 |
1998-10-29 | 45.81 | 47.25 | 45.38 | 47.19 | 1420900 |
1998-10-30 | 47.69 | 47.81 | 46.56 | 47.00 | 1582300 |
1998-11-02 | 47.25 | 47.94 | 46.69 | 47.06 | 1712400 |
1998-11-03 | 47.06 | 47.19 | 46.63 | 46.81 | 1298800 |
1998-11-04 | 47.00 | 47.25 | 45.50 | 45.63 | 2221200 |
1998-11-05 | 45.50 | 46.63 | 45.50 | 46.56 | 1913400 |
1998-11-06 | 46.31 | 47.38 | 45.63 | 47.31 | 1810100 |
1998-11-09 | 47.38 | 47.38 | 45.81 | 46.56 | 1532200 |
1998-11-10 | 46.56 | 48.00 | 46.44 | 47.50 | 1734300 |
1998-11-11 | 47.00 | 47.44 | 45.63 | 45.94 | 1766800 |
1998-11-12 | 46.19 | 46.38 | 45.50 | 45.75 | 1506800 |
1998-11-13 | 46.06 | 46.44 | 45.63 | 45.94 | 1026300 |
1998-11-16 | 46.63 | 48.63 | 46.50 | 48.38 | 2006900 |
1998-11-17 | 48.00 | 48.31 | 47.06 | 47.19 | 1591500 |
1998-11-18 | 47.19 | 47.50 | 46.69 | 47.31 | 1539500 |
1998-11-19 | 47.38 | 48.94 | 47.25 | 48.75 | 1408000 |
1998-11-20 | 48.50 | 49.25 | 48.19 | 49.19 | 1692000 |
1998-11-23 | 49.31 | 49.75 | 48.69 | 49.69 | 1464300 |
1998-11-24 | 49.69 | 49.81 | 48.50 | 48.88 | 1745800 |
1998-11-25 | 48.75 | 49.00 | 48.50 | 48.81 | 1165300 |
1998-11-27 | 48.88 | 49.31 | 48.75 | 49.31 | 597100 |
1998-11-30 | 49.38 | 49.81 | 48.00 | 48.00 | 1646900 |
1998-12-01 | 48.00 | 48.50 | 47.50 | 47.88 | 1576100 |
1998-12-02 | 47.75 | 49.06 | 47.56 | 48.88 | 1918800 |
1998-12-03 | 48.13 | 49.06 | 47.69 | 47.88 | 1779700 |
1998-12-04 | 48.38 | 49.81 | 48.00 | 49.75 | 1783800 |
1998-12-07 | 49.75 | 49.94 | 48.88 | 49.75 | 1473400 |
1998-12-08 | 49.38 | 50.06 | 49.31 | 49.63 | 1952400 |
1998-12-09 | 49.56 | 49.63 | 48.81 | 49.38 | 1170000 |
1998-12-10 | 49.31 | 49.31 | 48.00 | 48.13 | 1937700 |
1998-12-11 | 48.44 | 49.25 | 48.19 | 48.88 | 1436800 |
1998-12-14 | 48.75 | 49.50 | 47.50 | 47.75 | 2126300 |
1998-12-15 | 47.25 | 47.38 | 46.50 | 47.00 | 2692300 |
1998-12-16 | 46.50 | 47.00 | 46.13 | 46.13 | 1683200 |
1998-12-17 | 46.31 | 47.94 | 46.31 | 47.69 | 1783000 |
1998-12-18 | 47.31 | 47.69 | 47.00 | 47.06 | 3287200 |
1998-12-21 | 47.00 | 49.00 | 46.31 | 46.31 | 2023500 |
1998-12-22 | 46.56 | 47.63 | 46.00 | 47.31 | 1607100 |
1998-12-23 | 48.00 | 48.50 | 47.31 | 48.38 | 1476200 |
1998-12-24 | 48.19 | 48.44 | 47.81 | 47.88 | 534700 |
1998-12-28 | 48.25 | 48.31 | 46.88 | 46.94 | 1253000 |
1998-12-29 | 47.00 | 48.94 | 46.94 | 48.94 | 1572600 |
1998-12-30 | 48.81 | 49.00 | 48.06 | 48.63 | 1129100 |
1998-12-31 | 48.75 | 49.75 | 48.56 | 49.00 | 2117400 |
1999-01-04 | 49.31 | 50.00 | 48.50 | 48.75 | 2226300 |
1999-01-05 | 49.25 | 49.38 | 48.56 | 48.81 | 1640400 |
1999-01-06 | 48.81 | 49.00 | 47.75 | 48.44 | 2900000 |
1999-01-07 | 48.13 | 48.50 | 47.44 | 47.81 | 1846900 |
1999-01-08 | 47.94 | 48.00 | 47.00 | 47.63 | 2295200 |
1999-01-11 | 47.88 | 47.94 | 46.38 | 47.00 | 2364200 |
1999-01-12 | 46.13 | 46.94 | 46.13 | 46.56 | 2050600 |
1999-01-13 | 45.31 | 48.13 | 45.31 | 48.06 | 2457200 |
1999-01-14 | 47.50 | 48.06 | 46.88 | 47.44 | 2515000 |
1999-01-15 | 48.00 | 48.25 | 47.06 | 47.63 | 2192600 |
1999-01-19 | 47.31 | 47.44 | 46.38 | 46.38 | 1961700 |
1999-01-20 | 46.75 | 47.38 | 46.00 | 46.88 | 2029300 |
1999-01-21 | 46.88 | 47.00 | 44.81 | 45.00 | 2364400 |
1999-01-22 | 44.00 | 45.25 | 44.00 | 44.25 | 3514700 |
1999-01-25 | 44.38 | 44.50 | 43.00 | 43.44 | 3751600 |
1999-01-26 | 43.75 | 46.00 | 43.63 | 45.56 | 3979900 |
1999-01-27 | 45.81 | 46.25 | 44.31 | 45.75 | 3216900 |
1999-01-28 | 45.75 | 46.44 | 45.69 | 46.03 | 2529400 |
1999-01-29 | 45.94 | 46.88 | 44.94 | 46.44 | 2183300 |
1999-02-01 | 46.94 | 47.31 | 45.50 | 45.81 | 2582700 |
1999-02-02 | 45.75 | 46.25 | 45.06 | 46.13 | 2107900 |
1999-02-03 | 45.75 | 46.69 | 45.56 | 46.63 | 2984700 |
1999-02-04 | 46.00 | 46.75 | 45.50 | 45.63 | 1991500 |
1999-02-05 | 46.38 | 46.50 | 45.50 | 45.81 | 2118100 |
1999-02-08 | 46.00 | 46.06 | 44.75 | 45.13 | 1733100 |
1999-02-09 | 45.13 | 45.31 | 44.31 | 44.31 | 1514300 |
1999-02-10 | 44.31 | 45.31 | 44.00 | 45.00 | 1512100 |
1999-02-11 | 44.81 | 45.88 | 44.81 | 45.88 | 1660600 |
1999-02-12 | 45.44 | 45.94 | 44.50 | 45.00 | 1316500 |
1999-02-16 | 45.44 | 46.94 | 45.25 | 46.94 | 2419200 |
1999-02-17 | 46.13 | 47.00 | 44.88 | 45.00 | 2248400 |
1999-02-18 | 45.06 | 46.38 | 44.75 | 46.00 | 2589800 |
1999-02-19 | 45.44 | 46.63 | 45.19 | 46.00 | 2439000 |
1999-02-22 | 46.25 | 47.44 | 46.00 | 47.25 | 2135900 |
1999-02-23 | 47.38 | 47.50 | 46.56 | 47.19 | 1505100 |
1999-02-24 | 47.19 | 47.88 | 45.63 | 45.75 | 1867300 |
1999-02-25 | 46.00 | 46.50 | 44.94 | 46.25 | 2599600 |
1999-02-26 | 46.94 | 47.00 | 44.81 | 46.31 | 2335900 |
1999-03-01 | 45.56 | 46.19 | 45.19 | 45.94 | 1920800 |
1999-03-02 | 46.19 | 46.25 | 45.56 | 45.88 | 2413800 |
1999-03-03 | 45.25 | 47.00 | 45.19 | 47.00 | 2610700 |
1999-03-04 | 47.00 | 48.50 | 46.81 | 48.44 | 4022900 |
1999-03-05 | 49.00 | 49.75 | 48.75 | 49.44 | 3030400 |
1999-03-08 | 49.63 | 49.94 | 49.13 | 49.94 | 2323200 |
1999-03-09 | 49.50 | 49.94 | 49.06 | 49.69 | 2337000 |
1999-03-10 | 49.75 | 50.06 | 49.38 | 49.69 | 2201300 |
1999-03-11 | 49.88 | 50.69 | 49.75 | 50.63 | 2934200 |
1999-03-12 | 50.88 | 50.94 | 49.81 | 49.81 | 1622500 |
1999-03-15 | 49.69 | 51.44 | 49.50 | 50.69 | 2156900 |
1999-03-16 | 50.94 | 51.13 | 50.44 | 50.81 | 1783700 |
1999-03-17 | 50.44 | 50.50 | 48.94 | 49.31 | 1856100 |
1999-03-18 | 49.00 | 50.25 | 48.81 | 49.50 | 2102800 |
1999-03-19 | 49.50 | 49.56 | 47.81 | 48.00 | 2664100 |
1999-03-22 | 48.00 | 48.94 | 47.63 | 48.56 | 1506400 |
1999-03-23 | 48.56 | 48.88 | 45.94 | 46.25 | 2549600 |
1999-03-24 | 46.63 | 47.31 | 46.31 | 47.19 | 1837500 |
1999-03-25 | 47.19 | 47.69 | 46.88 | 47.25 | 1832100 |
1999-03-26 | 47.25 | 47.25 | 46.63 | 46.81 | 1471900 |
1999-03-29 | 47.06 | 48.00 | 47.06 | 47.94 | 1865600 |
1999-03-30 | 46.50 | 48.25 | 46.50 | 47.88 | 1523900 |
1999-03-31 | 48.13 | 48.19 | 46.81 | 46.81 | 1888000 |
1999-04-01 | 46.56 | 47.56 | 46.00 | 47.56 | 1480700 |
1999-04-05 | 47.50 | 48.44 | 47.19 | 48.25 | 1743700 |
1999-04-06 | 47.69 | 48.31 | 47.69 | 48.25 | 1533000 |
1999-04-07 | 48.06 | 48.50 | 47.56 | 48.50 | 1644700 |
1999-04-08 | 48.75 | 51.44 | 48.69 | 51.44 | 3712700 |
1999-04-09 | 51.44 | 51.44 | 50.75 | 50.94 | 2879800 |
1999-04-12 | 50.50 | 53.31 | 50.50 | 52.50 | 3489900 |
1999-04-13 | 52.56 | 53.31 | 52.13 | 52.88 | 2415400 |
1999-04-14 | 52.50 | 52.56 | 50.50 | 51.50 | 3855400 |
1999-04-15 | 51.00 | 51.38 | 49.50 | 49.94 | 2689000 |
1999-04-16 | 49.94 | 50.13 | 48.81 | 49.06 | 2157900 |
1999-04-19 | 49.63 | 49.94 | 47.00 | 47.56 | 2775900 |
1999-04-20 | 47.56 | 51.00 | 47.19 | 50.88 | 3052200 |
1999-04-21 | 50.81 | 52.44 | 50.56 | 52.44 | 2600100 |
1999-04-22 | 51.25 | 52.31 | 51.00 | 52.31 | 2328100 |
1999-04-23 | 52.25 | 53.13 | 52.06 | 52.94 | 1651600 |
1999-04-26 | 52.88 | 52.88 | 51.50 | 52.19 | 1876700 |
1999-04-27 | 51.81 | 52.00 | 50.88 | 51.75 | 2329800 |
1999-04-28 | 52.00 | 52.13 | 50.94 | 51.06 | 1623700 |
1999-04-29 | 50.94 | 51.25 | 50.13 | 50.63 | 2655000 |
1999-04-30 | 47.63 | 48.81 | 47.56 | 48.38 | 4730300 |
1999-05-03 | 49.25 | 49.88 | 47.75 | 48.31 | 5347800 |
1999-05-04 | 48.00 | 48.56 | 46.88 | 47.19 | 4051800 |
1999-05-05 | 48.00 | 48.31 | 46.94 | 48.00 | 1973600 |
1999-05-06 | 47.38 | 47.88 | 46.75 | 47.25 | 2888000 |
1999-05-07 | 47.25 | 47.75 | 46.75 | 46.88 | 2375900 |
1999-05-10 | 46.81 | 47.25 | 46.44 | 46.56 | 2186700 |
1999-05-11 | 46.94 | 48.06 | 46.69 | 47.56 | 2122200 |
1999-05-12 | 47.56 | 49.75 | 47.31 | 49.75 | 3441700 |
1999-05-13 | 49.94 | 50.38 | 49.31 | 49.94 | 2214200 |
1999-05-14 | 49.81 | 49.88 | 48.44 | 48.81 | 1819000 |
1999-05-17 | 48.44 | 49.44 | 48.06 | 49.25 | 1511600 |
1999-05-18 | 48.63 | 48.81 | 46.94 | 47.75 | 1943700 |
1999-05-19 | 47.75 | 48.56 | 47.69 | 48.56 | 1429000 |
1999-05-20 | 47.81 | 48.50 | 47.63 | 47.63 | 1821000 |
1999-05-21 | 47.63 | 48.31 | 46.81 | 47.13 | 2057100 |
1999-05-24 | 46.88 | 47.06 | 45.00 | 45.06 | 2714200 |
1999-05-25 | 45.31 | 46.31 | 44.56 | 44.56 | 2286600 |
1999-05-26 | 44.81 | 45.19 | 44.25 | 44.50 | 3006000 |
1999-05-27 | 44.00 | 45.25 | 43.94 | 44.00 | 2227600 |
1999-05-28 | 44.06 | 45.94 | 44.06 | 45.19 | 2020700 |
1999-06-01 | 45.25 | 45.44 | 44.38 | 44.88 | 1621400 |
1999-06-02 | 45.00 | 45.44 | 44.13 | 45.38 | 1789600 |
1999-06-03 | 45.19 | 45.88 | 44.00 | 44.00 | 2976000 |
1999-06-04 | 45.00 | 45.44 | 44.50 | 45.00 | 3662300 |
1999-06-07 | 45.25 | 45.44 | 44.56 | 44.94 | 1574900 |
1999-06-08 | 44.56 | 45.13 | 44.38 | 44.88 | 2453800 |
1999-06-09 | 44.56 | 45.00 | 44.38 | 44.69 | 1951800 |
1999-06-10 | 44.19 | 44.44 | 43.63 | 43.63 | 1760400 |
1999-06-11 | 43.63 | 44.44 | 42.56 | 43.19 | 2046600 |
1999-06-14 | 43.31 | 43.69 | 42.56 | 43.19 | 1457600 |
1999-06-15 | 43.44 | 44.50 | 43.06 | 43.25 | 1678400 |
1999-06-16 | 43.25 | 44.25 | 43.25 | 44.00 | 1844800 |
1999-06-17 | 43.81 | 44.94 | 43.75 | 44.63 | 1332400 |
1999-06-18 | 44.19 | 44.88 | 44.19 | 44.69 | 2741000 |
1999-06-21 | 44.19 | 44.50 | 43.69 | 44.19 | 1966300 |
1999-06-22 | 42.50 | 43.75 | 41.94 | 43.50 | 11471600 |
1999-06-23 | 43.50 | 44.19 | 43.44 | 43.81 | 4777900 |
1999-06-24 | 44.00 | 44.00 | 43.31 | 43.50 | 5150100 |
1999-06-25 | 43.94 | 44.00 | 43.56 | 43.75 | 3311300 |
1999-06-28 | 43.81 | 44.13 | 43.75 | 44.06 | 2152400 |
1999-06-29 | 44.00 | 44.63 | 43.56 | 44.50 | 3826600 |
1999-06-30 | 44.69 | 45.50 | 43.75 | 45.38 | 5463500 |
1999-07-01 | 44.88 | 45.44 | 44.44 | 45.44 | 3403500 |
1999-07-02 | 45.50 | 45.69 | 45.06 | 45.38 | 2406100 |
1999-07-06 | 44.56 | 45.38 | 44.31 | 44.50 | 2995300 |
1999-07-07 | 44.44 | 44.44 | 43.44 | 43.56 | 3382300 |
1999-07-08 | 43.38 | 43.44 | 42.38 | 42.88 | 3800400 |
1999-07-09 | 42.75 | 42.75 | 41.81 | 42.19 | 5013900 |
1999-07-12 | 42.63 | 42.69 | 41.75 | 41.88 | 3643000 |
1999-07-13 | 41.69 | 41.88 | 40.69 | 41.50 | 5765700 |
1999-07-14 | 41.63 | 42.13 | 41.38 | 41.75 | 6575900 |
1999-07-15 | 42.00 | 42.25 | 41.06 | 41.88 | 6549100 |
1999-07-16 | 42.00 | 42.00 | 41.00 | 41.94 | 6597500 |
1999-07-19 | 41.94 | 42.06 | 41.50 | 41.75 | 5347100 |
1999-07-20 | 41.88 | 42.38 | 41.81 | 42.25 | 5435900 |
1999-07-21 | 43.25 | 43.25 | 42.50 | 43.25 | 7069100 |
1999-07-22 | 43.06 | 43.25 | 42.81 | 43.06 | 7583800 |
1999-07-23 | 43.06 | 43.06 | 42.63 | 42.88 | 4784100 |
1999-07-26 | 42.63 | 43.50 | 42.38 | 43.13 | 3308800 |
1999-07-27 | 43.25 | 43.38 | 42.75 | 43.31 | 3983700 |
1999-07-28 | 43.25 | 43.63 | 43.19 | 43.50 | 3554800 |
1999-07-29 | 43.56 | 43.56 | 43.00 | 43.38 | 3651200 |
1999-07-30 | 43.44 | 43.44 | 42.88 | 42.94 | 3039600 |
1999-08-02 | 42.63 | 43.38 | 42.25 | 43.31 | 3572300 |
1999-08-03 | 43.13 | 43.19 | 42.50 | 42.94 | 2803900 |
1999-08-04 | 43.06 | 43.06 | 42.25 | 42.31 | 2786300 |
1999-08-05 | 42.06 | 42.25 | 41.00 | 41.75 | 3527700 |
1999-08-06 | 41.75 | 42.00 | 41.19 | 41.50 | 2875400 |
1999-08-09 | 41.69 | 42.25 | 41.63 | 41.81 | 2120500 |
1999-08-10 | 41.81 | 41.94 | 41.25 | 41.69 | 2234700 |
1999-08-11 | 42.00 | 42.06 | 41.63 | 41.75 | 2050400 |
1999-08-12 | 41.75 | 42.00 | 41.25 | 41.25 | 3394100 |
1999-08-13 | 41.50 | 41.63 | 40.81 | 40.88 | 4205300 |
1999-08-16 | 41.00 | 41.75 | 41.00 | 41.69 | 3912000 |
1999-08-17 | 42.00 | 42.19 | 41.75 | 42.19 | 3089700 |
1999-08-18 | 41.94 | 42.19 | 41.88 | 41.88 | 2306600 |
1999-08-19 | 41.88 | 42.31 | 41.31 | 42.25 | 2749200 |
1999-08-20 | 42.25 | 43.00 | 42.06 | 43.00 | 3206200 |
1999-08-23 | 42.94 | 43.63 | 42.88 | 43.63 | 3393500 |
1999-08-24 | 43.63 | 44.31 | 43.31 | 44.19 | 2692300 |
1999-08-25 | 44.56 | 45.69 | 44.50 | 45.50 | 3275600 |
1999-08-26 | 45.50 | 45.50 | 43.88 | 44.19 | 2222800 |
1999-08-27 | 44.19 | 44.38 | 43.19 | 43.38 | 1856300 |
1999-08-30 | 43.13 | 44.19 | 43.06 | 43.88 | 2034000 |
1999-08-31 | 43.63 | 44.13 | 43.06 | 43.38 | 3046600 |
1999-09-01 | 43.19 | 44.06 | 43.13 | 44.00 | 2403400 |
1999-09-02 | 43.75 | 43.88 | 43.13 | 43.88 | 2402500 |
1999-09-03 | 44.75 | 44.94 | 44.50 | 44.75 | 2616000 |
1999-09-07 | 44.94 | 45.25 | 44.69 | 44.94 | 2101700 |
1999-09-08 | 45.06 | 45.13 | 44.56 | 45.00 | 2184100 |
1999-09-09 | 45.00 | 45.25 | 44.44 | 45.13 | 2354100 |
1999-09-10 | 45.13 | 45.88 | 45.00 | 45.63 | 2624200 |
1999-09-13 | 45.69 | 45.69 | 45.06 | 45.19 | 1276400 |
1999-09-14 | 44.88 | 45.00 | 43.88 | 43.88 | 2371000 |
1999-09-15 | 44.44 | 44.50 | 43.13 | 43.63 | 2348800 |
1999-09-16 | 43.19 | 43.63 | 42.94 | 43.00 | 1921300 |
1999-09-17 | 43.50 | 43.50 | 42.69 | 43.31 | 2946100 |
1999-09-20 | 43.00 | 43.94 | 42.94 | 43.75 | 1766800 |
1999-09-21 | 43.56 | 43.63 | 42.75 | 43.00 | 2514300 |
1999-09-22 | 43.00 | 43.00 | 41.75 | 42.25 | 3999100 |
1999-09-23 | 42.75 | 42.75 | 40.50 | 40.50 | 3111200 |
1999-09-24 | 40.50 | 40.75 | 39.69 | 39.88 | 4140600 |
1999-09-27 | 40.19 | 41.13 | 40.06 | 40.69 | 2981100 |
1999-09-28 | 40.75 | 40.81 | 39.25 | 40.00 | 3385100 |
1999-09-29 | 36.50 | 37.81 | 36.50 | 37.50 | 14109300 |
1999-09-30 | 37.50 | 37.94 | 36.31 | 36.69 | 8899000 |
1999-10-01 | 36.94 | 37.25 | 36.75 | 37.00 | 6026700 |
1999-10-04 | 37.19 | 37.69 | 37.06 | 37.63 | 3813700 |
1999-10-05 | 37.56 | 38.13 | 36.06 | 36.25 | 4018400 |
1999-10-06 | 36.25 | 37.13 | 36.19 | 36.38 | 5253700 |
1999-10-07 | 37.19 | 38.19 | 37.00 | 37.88 | 4792800 |
1999-10-08 | 38.44 | 41.25 | 38.25 | 40.81 | 7551900 |
1999-10-11 | 41.00 | 42.88 | 40.75 | 41.44 | 5903100 |
1999-10-12 | 41.00 | 41.06 | 39.75 | 40.44 | 9852100 |
1999-10-13 | 39.88 | 40.19 | 38.56 | 38.69 | 4174500 |
1999-10-14 | 38.00 | 39.25 | 37.19 | 38.38 | 9371900 |
1999-10-15 | 37.00 | 37.75 | 36.50 | 37.56 | 3709100 |
1999-10-18 | 37.75 | 37.75 | 36.56 | 37.25 | 3413300 |
1999-10-19 | 38.00 | 39.25 | 37.88 | 38.75 | 2639800 |
1999-10-20 | 39.00 | 39.19 | 38.44 | 38.94 | 4317400 |
1999-10-21 | 38.50 | 39.25 | 38.00 | 38.81 | 6955400 |
1999-10-22 | 39.00 | 40.00 | 38.81 | 39.06 | 4860900 |
1999-10-25 | 38.63 | 39.38 | 38.13 | 39.00 | 3860600 |
1999-10-26 | 39.13 | 39.25 | 37.44 | 37.63 | 4122500 |
1999-10-27 | 38.00 | 38.19 | 37.50 | 37.75 | 5530700 |
1999-10-28 | 39.00 | 40.19 | 38.63 | 39.81 | 9062200 |
1999-10-29 | 40.00 | 41.25 | 39.56 | 40.38 | 6379800 |
1999-11-01 | 40.50 | 41.13 | 40.00 | 40.31 | 3886000 |
1999-11-02 | 39.06 | 39.63 | 37.56 | 38.00 | 9958200 |
1999-11-03 | 37.75 | 38.25 | 36.81 | 36.81 | 8771000 |
1999-11-04 | 37.44 | 38.25 | 37.00 | 37.88 | 6789500 |
1999-11-05 | 37.88 | 38.88 | 37.88 | 38.44 | 6107200 |
1999-11-08 | 38.56 | 38.88 | 38.44 | 38.88 | 4285400 |
1999-11-09 | 39.00 | 39.00 | 36.75 | 37.00 | 5378200 |
1999-11-10 | 36.69 | 37.19 | 36.56 | 37.00 | 3485400 |
1999-11-11 | 38.13 | 38.25 | 36.50 | 36.50 | 13439400 |
1999-11-12 | 36.50 | 36.88 | 36.13 | 36.44 | 5910900 |
1999-11-15 | 36.44 | 37.19 | 36.38 | 36.63 | 6075800 |
1999-11-16 | 37.50 | 38.13 | 37.25 | 37.94 | 7377900 |
1999-11-17 | 37.81 | 38.06 | 36.88 | 37.31 | 5195200 |
1999-11-18 | 38.50 | 38.56 | 37.31 | 38.00 | 6333200 |
1999-11-19 | 37.94 | 38.00 | 37.50 | 37.50 | 4111400 |
1999-11-22 | 38.00 | 38.94 | 37.88 | 38.88 | 6036200 |
1999-11-23 | 38.44 | 38.56 | 37.38 | 37.94 | 4049200 |
1999-11-24 | 38.19 | 39.00 | 37.94 | 38.50 | 3017400 |
1999-11-26 | 38.00 | 38.31 | 37.81 | 38.00 | 1376700 |
1999-11-29 | 37.69 | 38.88 | 37.56 | 38.88 | 4026500 |
1999-11-30 | 38.00 | 38.88 | 37.63 | 38.00 | 4159900 |
1999-12-01 | 38.00 | 38.19 | 37.00 | 37.44 | 3811500 |
1999-12-02 | 37.69 | 37.88 | 37.25 | 37.58 | 2587100 |
1999-12-03 | 37.94 | 38.38 | 37.25 | 37.44 | 2968100 |
1999-12-06 | 37.13 | 37.31 | 36.00 | 36.38 | 3956000 |
1999-12-07 | 36.56 | 36.63 | 35.69 | 35.81 | 5382000 |
1999-12-08 | 36.00 | 36.19 | 35.06 | 35.55 | 3833500 |
1999-12-09 | 35.13 | 35.50 | 34.13 | 35.19 | 6555700 |
1999-12-10 | 35.38 | 35.75 | 34.88 | 34.88 | 3537100 |
1999-12-13 | 34.63 | 35.06 | 33.44 | 33.94 | 4491700 |
1999-12-14 | 33.00 | 34.25 | 33.00 | 33.31 | 5456400 |
1999-12-15 | 33.38 | 35.19 | 33.38 | 35.19 | 6099000 |
1999-12-16 | 35.38 | 41.00 | 34.75 | 39.50 | 9095700 |
1999-12-17 | 39.88 | 40.06 | 37.00 | 37.25 | 23121100 |
1999-12-20 | 37.00 | 37.75 | 36.88 | 37.45 | 6726400 |
1999-12-21 | 37.44 | 38.00 | 37.38 | 37.69 | 5525100 |
1999-12-22 | 37.44 | 37.75 | 37.06 | 37.50 | 4738200 |
1999-12-23 | 37.13 | 37.50 | 36.81 | 37.06 | 5311700 |
1999-12-27 | 37.00 | 37.19 | 36.69 | 37.19 | 4466900 |
1999-12-28 | 37.31 | 37.44 | 36.88 | 37.06 | 2748900 |
1999-12-29 | 37.25 | 37.25 | 36.25 | 36.38 | 2932400 |
1999-12-30 | 36.50 | 36.81 | 36.38 | 36.69 | 2479800 |
1999-12-31 | 36.44 | 36.50 | 36.13 | 36.31 | 1408000 |
2000-01-03 | 35.25 | 36.00 | 34.75 | 35.00 | 4774100 |
2000-01-04 | 34.44 | 34.75 | 33.75 | 34.00 | 4818900 |
2000-01-05 | 33.56 | 34.31 | 33.56 | 33.94 | 5262300 |
2000-01-06 | 34.00 | 35.25 | 33.81 | 35.13 | 7846600 |
2000-01-07 | 34.50 | 36.25 | 34.50 | 35.50 | 7072900 |
2000-01-10 | 36.00 | 36.06 | 34.88 | 35.25 | 4687500 |
2000-01-11 | 34.38 | 35.19 | 34.38 | 34.75 | 4279500 |
2000-01-12 | 34.81 | 35.00 | 34.00 | 34.06 | 3739400 |
2000-01-13 | 34.06 | 34.38 | 33.69 | 33.75 | 4765500 |
2000-01-14 | 34.50 | 34.63 | 34.00 | 34.50 | 5035600 |
2000-01-18 | 33.81 | 34.50 | 33.13 | 33.75 | 5094500 |
2000-01-19 | 32.88 | 33.44 | 32.88 | 33.06 | 7563900 |
2000-01-20 | 32.69 | 32.88 | 31.69 | 32.06 | 6926200 |
2000-01-21 | 31.50 | 31.63 | 30.75 | 31.19 | 8485800 |
2000-01-24 | 30.63 | 30.88 | 30.00 | 30.00 | 9250300 |
2000-01-25 | 30.00 | 30.56 | 29.38 | 29.63 | 10201500 |
2000-01-26 | 29.81 | 30.00 | 29.44 | 29.69 | 6301400 |
2000-01-27 | 29.75 | 31.19 | 29.63 | 30.81 | 7229900 |
2000-01-28 | 31.19 | 32.19 | 31.06 | 31.88 | 6208900 |
2000-01-31 | 31.88 | 32.88 | 30.94 | 32.56 | 5140900 |
2000-02-01 | 32.38 | 32.88 | 31.88 | 32.88 | 3614000 |
2000-02-02 | 32.75 | 33.25 | 32.75 | 33.06 | 4624500 |
2000-02-03 | 33.00 | 33.44 | 32.94 | 33.25 | 3670300 |
2000-02-04 | 33.81 | 35.06 | 33.81 | 34.44 | 5977300 |
2000-02-07 | 34.50 | 34.56 | 33.38 | 33.81 | 2662800 |
2000-02-08 | 34.19 | 34.50 | 33.50 | 34.13 | 4863500 |
2000-02-09 | 34.69 | 36.50 | 34.56 | 36.06 | 6344700 |
2000-02-10 | 36.00 | 36.00 | 34.69 | 35.13 | 6406900 |
2000-02-11 | 35.19 | 35.19 | 34.00 | 34.00 | 3124800 |
2000-02-14 | 34.75 | 35.19 | 34.38 | 35.06 | 2763700 |
2000-02-15 | 35.19 | 35.38 | 34.56 | 35.13 | 3736000 |
2000-02-16 | 34.75 | 35.13 | 34.56 | 34.69 | 2291200 |
2000-02-17 | 34.94 | 35.25 | 34.13 | 34.25 | 4464100 |
2000-02-18 | 34.00 | 34.44 | 32.38 | 32.63 | 4440900 |
2000-02-22 | 33.44 | 33.50 | 32.81 | 33.38 | 3885800 |
2000-02-23 | 32.38 | 33.00 | 31.81 | 32.13 | 3623300 |
2000-02-24 | 32.25 | 32.56 | 31.00 | 31.75 | 3474800 |
2000-02-25 | 31.88 | 32.75 | 31.75 | 32.06 | 4284700 |
2000-02-28 | 33.50 | 33.69 | 32.63 | 33.13 | 4150700 |
2000-02-29 | 33.13 | 33.56 | 32.63 | 33.00 | 3707000 |
2000-03-01 | 33.13 | 34.00 | 32.75 | 33.81 | 3832400 |
2000-03-02 | 33.81 | 33.94 | 32.94 | 33.50 | 3159300 |
2000-03-03 | 32.75 | 33.13 | 31.88 | 32.44 | 5310300 |
2000-03-06 | 32.19 | 32.19 | 31.00 | 31.25 | 4387100 |
2000-03-07 | 31.19 | 31.25 | 29.50 | 29.63 | 6910300 |
2000-03-08 | 30.13 | 31.44 | 30.06 | 31.00 | 7553200 |
2000-03-09 | 30.25 | 31.44 | 30.06 | 31.25 | 5349900 |
2000-03-10 | 31.44 | 31.94 | 30.50 | 30.94 | 3672200 |
2000-03-13 | 30.00 | 30.69 | 29.88 | 30.56 | 3174000 |
2000-03-14 | 30.88 | 31.44 | 30.75 | 31.13 | 3896100 |
2000-03-15 | 30.94 | 32.88 | 30.63 | 32.50 | 4065700 |
2000-03-16 | 33.50 | 34.88 | 33.25 | 34.50 | 5643300 |
2000-03-17 | 34.50 | 34.88 | 33.38 | 33.50 | 3714000 |
2000-03-20 | 34.25 | 34.44 | 33.50 | 33.88 | 2484700 |
2000-03-21 | 34.38 | 34.44 | 32.94 | 33.69 | 3959000 |
2000-03-22 | 33.50 | 34.44 | 33.44 | 34.31 | 2529900 |
2000-03-23 | 34.25 | 34.31 | 33.50 | 33.81 | 2837300 |
2000-03-24 | 33.88 | 34.13 | 33.50 | 33.63 | 2844000 |
2000-03-27 | 33.50 | 33.88 | 33.13 | 33.25 | 3163400 |
2000-03-28 | 33.06 | 34.00 | 32.56 | 33.88 | 4531800 |
2000-03-29 | 34.13 | 35.50 | 33.94 | 34.88 | 5104100 |
2000-03-30 | 35.38 | 36.00 | 34.75 | 35.50 | 4746100 |
2000-03-31 | 35.50 | 35.94 | 34.44 | 35.19 | 3317500 |
2000-04-03 | 35.56 | 37.38 | 35.38 | 37.00 | 4358000 |
2000-04-04 | 37.19 | 39.75 | 36.94 | 39.44 | 6901100 |
2000-04-05 | 38.63 | 38.69 | 37.00 | 37.13 | 3753200 |
2000-04-06 | 37.13 | 38.50 | 37.13 | 37.81 | 3178000 |
2000-04-07 | 37.81 | 38.00 | 36.44 | 36.63 | 3072800 |
2000-04-10 | 36.25 | 38.00 | 35.56 | 37.06 | 5012500 |
2000-04-11 | 36.94 | 38.50 | 36.94 | 38.06 | 3907200 |
2000-04-12 | 38.75 | 40.06 | 38.25 | 39.63 | 7111600 |
2000-04-13 | 39.25 | 39.88 | 38.56 | 39.19 | 4001500 |
2000-04-14 | 38.81 | 39.00 | 36.50 | 36.81 | 5096600 |
2000-04-17 | 37.00 | 37.88 | 36.56 | 37.69 | 3441700 |
2000-04-18 | 37.69 | 38.63 | 37.13 | 38.19 | 2839100 |
2000-04-19 | 38.44 | 38.81 | 37.69 | 38.38 | 2719000 |
2000-04-20 | 38.56 | 39.38 | 38.25 | 39.25 | 2736000 |
2000-04-24 | 38.75 | 40.25 | 38.63 | 40.06 | 4120400 |
2000-04-25 | 40.00 | 40.13 | 39.00 | 39.75 | 2475600 |
2000-04-26 | 38.56 | 39.00 | 38.44 | 39.00 | 1964500 |
2000-04-27 | 38.50 | 39.06 | 38.31 | 39.00 | 3822700 |
2000-04-28 | 38.75 | 38.75 | 37.69 | 38.44 | 3084100 |
2000-05-01 | 38.13 | 38.19 | 37.31 | 38.06 | 3871900 |
2000-05-02 | 37.63 | 38.38 | 36.75 | 38.19 | 3766200 |
2000-05-03 | 37.94 | 38.25 | 37.13 | 37.63 | 3391400 |
2000-05-04 | 37.38 | 37.69 | 36.81 | 37.25 | 2368700 |
2000-05-05 | 37.00 | 37.94 | 36.81 | 37.94 | 2833400 |
2000-05-08 | 38.00 | 38.81 | 37.56 | 38.81 | 1893800 |
2000-05-09 | 38.19 | 39.00 | 38.19 | 39.00 | 1967800 |
2000-05-10 | 38.25 | 38.88 | 38.00 | 38.56 | 3055600 |
2000-05-11 | 38.88 | 38.88 | 37.69 | 37.81 | 2881600 |
2000-05-12 | 37.44 | 37.50 | 36.75 | 37.00 | 2752200 |
2000-05-15 | 37.44 | 39.19 | 37.38 | 38.94 | 4733500 |
2000-05-16 | 38.94 | 39.00 | 38.25 | 38.63 | 2392200 |
2000-05-17 | 38.38 | 39.19 | 38.25 | 38.56 | 2298800 |
2000-05-18 | 39.00 | 40.69 | 38.88 | 40.56 | 6415300 |
2000-05-19 | 40.31 | 41.88 | 40.13 | 41.56 | 5452500 |
2000-05-22 | 41.63 | 42.81 | 41.56 | 42.75 | 5480400 |
2000-05-23 | 42.75 | 42.94 | 42.25 | 42.75 | 3269100 |
2000-05-24 | 42.94 | 44.00 | 42.63 | 43.47 | 5042700 |
2000-05-25 | 42.81 | 43.25 | 42.50 | 42.75 | 2942300 |
2000-05-26 | 42.75 | 43.00 | 41.38 | 41.69 | 2071500 |
2000-05-30 | 41.69 | 41.75 | 40.63 | 41.13 | 1839200 |
2000-05-31 | 41.44 | 41.50 | 40.44 | 40.69 | 1985300 |
2000-06-01 | 40.75 | 41.69 | 40.38 | 40.88 | 1995100 |
2000-06-02 | 41.13 | 41.19 | 38.94 | 39.13 | 3604800 |
2000-06-05 | 38.88 | 40.19 | 38.88 | 39.75 | 2368000 |
2000-06-06 | 39.19 | 40.50 | 38.81 | 40.19 | 1748300 |
2000-06-07 | 40.06 | 40.69 | 40.06 | 40.19 | 1442700 |
2000-06-08 | 40.94 | 41.00 | 40.00 | 40.63 | 1706600 |
2000-06-09 | 40.75 | 41.75 | 40.50 | 40.81 | 1477000 |
2000-06-12 | 40.88 | 41.50 | 40.31 | 40.31 | 1238300 |
2000-06-13 | 40.19 | 41.50 | 40.19 | 41.06 | 1603700 |
2000-06-14 | 41.38 | 42.13 | 41.31 | 42.00 | 2065000 |
2000-06-15 | 42.06 | 43.06 | 41.88 | 42.88 | 2477600 |
2000-06-16 | 42.88 | 42.94 | 42.38 | 42.44 | 2754900 |
2000-06-19 | 42.56 | 43.00 | 42.06 | 42.56 | 1852700 |
2000-06-20 | 42.19 | 42.19 | 41.38 | 41.81 | 1989600 |
2000-06-21 | 41.81 | 42.06 | 41.50 | 41.56 | 1911700 |
2000-06-22 | 41.06 | 41.38 | 40.56 | 40.81 | 2680900 |
2000-06-23 | 41.00 | 41.13 | 40.06 | 40.44 | 2372300 |
2000-06-26 | 40.38 | 42.50 | 40.13 | 41.06 | 2603700 |
2000-06-27 | 40.94 | 42.50 | 40.81 | 41.56 | 2891400 |
2000-06-28 | 41.88 | 43.06 | 41.75 | 42.53 | 3154400 |
2000-06-29 | 43.19 | 43.69 | 41.88 | 41.88 | 4080700 |
2000-06-30 | 41.00 | 44.69 | 40.63 | 44.56 | 6463300 |
2000-07-03 | 44.13 | 44.81 | 43.63 | 44.31 | 2315500 |
2000-07-05 | 44.44 | 45.19 | 44.00 | 44.56 | 4719400 |
2000-07-06 | 44.50 | 44.75 | 43.38 | 43.81 | 2576100 |
2000-07-07 | 43.81 | 44.06 | 43.00 | 43.31 | 2783000 |
2000-07-10 | 43.44 | 43.63 | 42.38 | 43.00 | 2992600 |
2000-07-11 | 42.94 | 43.13 | 42.56 | 43.00 | 2202400 |
2000-07-12 | 43.00 | 44.75 | 42.56 | 44.31 | 5200500 |
2000-07-13 | 45.00 | 45.00 | 42.56 | 43.63 | 4174500 |
2000-07-14 | 43.63 | 43.69 | 41.00 | 42.50 | 4269800 |
2000-07-17 | 41.56 | 42.94 | 41.56 | 42.50 | 2843500 |
2000-07-18 | 42.69 | 43.38 | 41.38 | 41.94 | 2367600 |
2000-07-19 | 42.06 | 42.38 | 41.00 | 41.13 | 1674200 |
2000-07-20 | 41.38 | 41.69 | 40.63 | 41.13 | 2039900 |
2000-07-21 | 41.00 | 41.00 | 40.00 | 40.38 | 3196900 |
2000-07-24 | 40.00 | 40.94 | 40.00 | 40.75 | 2020500 |
2000-07-25 | 40.06 | 40.31 | 39.75 | 39.75 | 2306000 |
2000-07-26 | 39.94 | 40.38 | 39.69 | 39.88 | 2687600 |
2000-07-27 | 39.88 | 40.31 | 39.88 | 40.00 | 1775400 |
2000-07-28 | 39.81 | 42.13 | 39.75 | 41.50 | 2629800 |
2000-07-31 | 42.00 | 42.19 | 41.44 | 41.50 | 2553000 |
2000-08-01 | 41.88 | 42.44 | 41.63 | 42.19 | 3684800 |
2000-08-02 | 42.13 | 42.75 | 41.38 | 42.75 | 5106700 |
2000-08-03 | 42.75 | 42.94 | 42.38 | 42.94 | 3778600 |
2000-08-04 | 42.13 | 42.31 | 41.50 | 42.00 | 3174300 |
2000-08-07 | 41.50 | 42.00 | 40.00 | 40.44 | 4113600 |
2000-08-08 | 40.13 | 40.69 | 39.38 | 40.19 | 4830900 |
2000-08-09 | 40.06 | 40.88 | 39.31 | 39.56 | 2769400 |
2000-08-10 | 39.31 | 40.81 | 39.31 | 40.56 | 2413500 |
2000-08-11 | 40.94 | 41.31 | 40.56 | 40.94 | 2871000 |
2000-08-14 | 40.31 | 40.41 | 39.75 | 40.19 | 1633400 |
2000-08-15 | 39.88 | 40.81 | 39.75 | 40.19 | 3970400 |
2000-08-16 | 40.88 | 41.19 | 40.56 | 40.81 | 4167200 |
2000-08-17 | 41.19 | 41.19 | 40.56 | 40.94 | 2611400 |
2000-08-18 | 40.56 | 40.81 | 39.63 | 40.19 | 3735100 |
2000-08-21 | 42.25 | 42.25 | 41.13 | 41.81 | 4377600 |
2000-08-22 | 41.94 | 42.19 | 41.56 | 42.06 | 2328200 |
2000-08-23 | 41.63 | 42.00 | 41.50 | 41.63 | 1939900 |
2000-08-24 | 41.56 | 41.69 | 40.75 | 40.94 | 1865300 |
2000-08-25 | 40.63 | 42.13 | 40.38 | 41.88 | 2233900 |
2000-08-28 | 42.50 | 43.50 | 42.00 | 43.25 | 3738100 |
2000-08-29 | 43.00 | 43.00 | 42.25 | 42.56 | 2248600 |
2000-08-30 | 42.63 | 43.75 | 42.44 | 43.06 | 3242400 |
2000-08-31 | 44.00 | 45.00 | 43.38 | 43.77 | 5451300 |
2000-09-01 | 44.00 | 44.38 | 43.25 | 43.25 | 1798400 |
2000-09-05 | 42.81 | 42.94 | 42.00 | 42.69 | 2727800 |
2000-09-06 | 42.56 | 42.75 | 41.75 | 42.38 | 2737100 |
2000-09-07 | 42.50 | 43.44 | 42.13 | 43.19 | 1734400 |
2000-09-08 | 43.19 | 44.19 | 43.00 | 44.13 | 2318500 |
2000-09-11 | 43.94 | 44.94 | 43.81 | 44.94 | 2606200 |
2000-09-12 | 44.50 | 45.00 | 44.06 | 44.88 | 2148400 |
2000-09-13 | 44.63 | 44.88 | 43.69 | 44.25 | 2056900 |
2000-09-14 | 44.00 | 44.38 | 43.25 | 44.00 | 3128500 |
2000-09-15 | 43.56 | 49.00 | 43.25 | 48.00 | 3907000 |
2000-09-18 | 44.94 | 46.81 | 43.63 | 44.25 | 7581600 |
2000-09-19 | 43.81 | 43.94 | 43.06 | 43.50 | 3999300 |
2000-09-20 | 43.50 | 43.94 | 43.13 | 43.94 | 2336800 |
2000-09-21 | 43.94 | 46.50 | 43.75 | 46.00 | 4809900 |
2000-09-22 | 47.00 | 48.50 | 46.63 | 48.50 | 6078200 |
2000-09-25 | 48.00 | 48.25 | 47.63 | 48.00 | 3902300 |
2000-09-26 | 47.25 | 47.63 | 45.75 | 46.50 | 3664700 |
2000-09-27 | 46.00 | 46.88 | 45.44 | 46.75 | 2881100 |
2000-09-28 | 46.25 | 47.25 | 46.13 | 46.69 | 3095500 |
2000-09-29 | 46.50 | 48.00 | 46.44 | 47.56 | 3197600 |
2000-10-02 | 47.94 | 48.00 | 47.31 | 47.94 | 2545700 |
2000-10-03 | 47.81 | 48.38 | 47.44 | 48.25 | 2925100 |
2000-10-04 | 48.25 | 48.38 | 47.25 | 47.38 | 2200900 |
2000-10-05 | 47.50 | 48.63 | 47.50 | 47.63 | 3875700 |
2000-10-06 | 48.13 | 48.94 | 47.31 | 47.94 | 2785600 |
2000-10-09 | 48.38 | 48.50 | 47.19 | 47.69 | 1581400 |
2000-10-10 | 46.75 | 49.63 | 46.63 | 49.06 | 5965900 |
2000-10-11 | 49.25 | 50.75 | 49.13 | 50.06 | 5728800 |
2000-10-12 | 50.19 | 50.88 | 49.56 | 49.75 | 6506300 |
2000-10-13 | 49.06 | 50.25 | 48.69 | 50.25 | 5054400 |
2000-10-16 | 50.25 | 51.31 | 49.88 | 50.44 | 5851700 |
2000-10-17 | 51.25 | 52.44 | 50.44 | 51.50 | 5352600 |
2000-10-18 | 51.50 | 52.75 | 50.88 | 51.00 | 6002400 |
2000-10-19 | 49.88 | 50.00 | 47.81 | 48.75 | 4786600 |
2000-10-20 | 48.13 | 49.00 | 48.13 | 48.81 | 2778300 |
2000-10-23 | 49.06 | 50.50 | 48.69 | 49.31 | 3141900 |
2000-10-24 | 49.50 | 50.19 | 48.31 | 49.25 | 3711400 |
2000-10-25 | 49.88 | 51.63 | 49.69 | 51.44 | 5832400 |
2000-10-26 | 51.50 | 52.56 | 50.44 | 51.06 | 4566400 |
2000-10-27 | 50.38 | 52.38 | 50.06 | 51.69 | 3796600 |
2000-10-30 | 51.88 | 54.00 | 51.63 | 54.00 | 6017400 |
2000-10-31 | 54.00 | 54.06 | 52.25 | 52.81 | 4501500 |
2000-11-01 | 51.75 | 52.94 | 51.75 | 52.88 | 2389600 |
2000-11-02 | 52.50 | 53.81 | 51.81 | 53.50 | 2809800 |
2000-11-03 | 53.50 | 53.88 | 52.06 | 52.75 | 3004400 |
2000-11-06 | 52.06 | 53.75 | 51.56 | 52.63 | 3529800 |
2000-11-07 | 52.56 | 53.19 | 52.00 | 52.31 | 2739400 |
2000-11-08 | 52.88 | 53.44 | 52.50 | 52.50 | 3200200 |
2000-11-09 | 52.50 | 53.25 | 50.56 | 52.38 | 3394900 |
2000-11-10 | 52.00 | 53.19 | 51.63 | 52.56 | 2358400 |
2000-11-13 | 52.38 | 52.38 | 49.25 | 51.25 | 3838700 |
2000-11-14 | 50.63 | 50.94 | 49.56 | 50.88 | 3355900 |
2000-11-15 | 50.75 | 53.38 | 50.44 | 53.25 | 3511100 |
2000-11-16 | 53.25 | 53.38 | 52.56 | 52.88 | 2241800 |
2000-11-17 | 52.88 | 53.19 | 51.50 | 52.13 | 2434300 |
2000-11-20 | 52.63 | 53.13 | 52.13 | 52.69 | 1569300 |
2000-11-21 | 52.00 | 54.13 | 52.00 | 53.88 | 4548500 |
2000-11-22 | 52.88 | 53.81 | 52.44 | 53.56 | 2900700 |
2000-11-24 | 53.50 | 53.50 | 52.50 | 53.06 | 780600 |
2000-11-27 | 53.00 | 53.38 | 52.25 | 53.00 | 2568200 |
2000-11-28 | 53.00 | 55.00 | 52.75 | 54.75 | 4004100 |
2000-11-29 | 55.00 | 55.88 | 54.94 | 55.75 | 3640100 |
2000-11-30 | 55.94 | 56.25 | 54.19 | 55.06 | 4381200 |
2000-12-01 | 54.50 | 54.50 | 51.75 | 52.88 | 4003100 |
2000-12-04 | 51.81 | 54.81 | 51.75 | 54.06 | 2920000 |
2000-12-05 | 54.69 | 55.75 | 53.50 | 53.75 | 3819600 |
2000-12-06 | 53.50 | 54.00 | 50.44 | 51.19 | 3816100 |
2000-12-07 | 50.56 | 51.94 | 50.50 | 51.06 | 3414200 |
2000-12-08 | 51.06 | 51.06 | 49.06 | 49.69 | 4189600 |
2000-12-11 | 49.94 | 50.69 | 49.56 | 50.06 | 2773500 |
2000-12-12 | 50.00 | 50.81 | 49.88 | 50.19 | 2605400 |
2000-12-13 | 50.69 | 52.81 | 50.56 | 51.81 | 3142600 |
2000-12-14 | 50.38 | 50.88 | 47.75 | 48.13 | 7684600 |
2000-12-15 | 45.50 | 47.88 | 45.44 | 46.81 | 14633700 |
2000-12-18 | 47.94 | 50.00 | 47.56 | 49.56 | 8071600 |
2000-12-19 | 49.06 | 50.75 | 49.06 | 50.31 | 7151000 |
2000-12-20 | 50.00 | 50.31 | 48.06 | 48.81 | 4305100 |
2000-12-21 | 48.75 | 49.88 | 48.00 | 48.13 | 4936200 |
2000-12-22 | 48.19 | 48.25 | 46.69 | 47.38 | 2856100 |
2000-12-26 | 47.00 | 48.75 | 47.00 | 48.19 | 1842400 |
2000-12-27 | 48.81 | 50.56 | 48.38 | 48.56 | 2528000 |
2000-12-28 | 48.63 | 49.38 | 47.94 | 48.50 | 2423000 |
2000-12-29 | 48.44 | 48.94 | 47.88 | 48.44 | 1918800 |
2001-01-02 | 48.13 | 49.13 | 48.00 | 48.13 | 2354000 |
2001-01-03 | 48.38 | 49.56 | 46.94 | 47.06 | 4953800 |
2001-01-04 | 45.63 | 46.50 | 42.25 | 42.75 | 14151200 |
2001-01-05 | 43.19 | 43.75 | 42.31 | 43.00 | 7317200 |
2001-01-08 | 42.50 | 43.50 | 42.13 | 42.56 | 4493000 |
2001-01-09 | 42.81 | 44.25 | 42.75 | 43.50 | 4030900 |
2001-01-10 | 43.69 | 44.38 | 42.44 | 42.56 | 3326400 |
2001-01-11 | 42.81 | 43.56 | 42.00 | 42.06 | 5051200 |
2001-01-12 | 42.44 | 43.88 | 42.19 | 43.56 | 4011300 |
2001-01-16 | 43.50 | 45.75 | 43.50 | 45.00 | 5012300 |
2001-01-17 | 45.00 | 45.19 | 43.56 | 44.25 | 4308800 |
2001-01-18 | 45.00 | 45.88 | 44.44 | 45.06 | 3854800 |
2001-01-19 | 44.50 | 45.00 | 44.00 | 44.06 | 3324700 |
2001-01-22 | 44.75 | 44.94 | 43.88 | 44.19 | 2659500 |
2001-01-23 | 44.44 | 44.56 | 43.44 | 44.00 | 3615200 |
2001-01-24 | 43.19 | 43.63 | 42.88 | 43.25 | 5694600 |
2001-01-25 | 44.13 | 46.00 | 43.94 | 45.63 | 4806700 |
2001-01-26 | 45.88 | 46.88 | 45.75 | 46.19 | 3428300 |
2001-01-29 | 46.95 | 47.20 | 45.40 | 45.45 | 2184500 |
2001-01-30 | 45.85 | 45.94 | 44.56 | 45.05 | 2695600 |
2001-01-31 | 44.95 | 45.20 | 43.44 | 44.86 | 3052800 |
2001-02-01 | 44.90 | 46.00 | 44.62 | 46.00 | 2198600 |
2001-02-02 | 46.00 | 46.25 | 45.29 | 45.51 | 2072100 |
2001-02-05 | 45.29 | 46.53 | 45.29 | 46.33 | 2258700 |
2001-02-06 | 46.33 | 47.55 | 46.22 | 47.17 | 3640500 |
2001-02-07 | 47.17 | 47.73 | 47.01 | 47.56 | 2849100 |
2001-02-08 | 47.51 | 49.20 | 47.51 | 48.29 | 3627100 |
2001-02-09 | 48.90 | 48.91 | 47.81 | 48.40 | 3450600 |
2001-02-12 | 48.90 | 49.50 | 48.70 | 49.50 | 4067100 |
2001-02-13 | 48.55 | 48.65 | 47.48 | 47.66 | 4616100 |
2001-02-14 | 47.91 | 47.99 | 47.27 | 47.41 | 1808700 |
2001-02-15 | 47.65 | 47.95 | 46.39 | 47.95 | 3080700 |
2001-02-16 | 48.30 | 48.50 | 47.26 | 48.50 | 3275900 |
2001-02-20 | 48.30 | 48.67 | 48.10 | 48.67 | 2678700 |
2001-02-21 | 48.85 | 50.00 | 48.75 | 50.00 | 3555800 |
2001-02-22 | 49.60 | 50.55 | 48.87 | 49.95 | 3930700 |
2001-02-23 | 49.50 | 49.50 | 47.87 | 48.90 | 2627900 |
2001-02-26 | 49.25 | 49.30 | 48.55 | 49.20 | 2235800 |
2001-02-27 | 49.20 | 49.46 | 48.00 | 48.62 | 3499800 |
2001-02-28 | 48.84 | 49.88 | 48.45 | 48.99 | 3536100 |
2001-03-01 | 48.90 | 49.99 | 48.50 | 49.83 | 2517400 |
2001-03-02 | 49.75 | 49.90 | 48.66 | 49.68 | 2825600 |
2001-03-05 | 49.60 | 49.63 | 48.52 | 48.97 | 1582600 |
2001-03-06 | 49.30 | 49.31 | 47.71 | 48.02 | 2502800 |
2001-03-07 | 47.91 | 48.05 | 45.92 | 47.13 | 3195400 |
2001-03-08 | 47.25 | 48.75 | 46.90 | 48.50 | 2777300 |
2001-03-09 | 48.51 | 48.98 | 47.40 | 47.76 | 3140000 |
2001-03-12 | 47.25 | 48.55 | 47.18 | 47.19 | 2095800 |
2001-03-13 | 47.15 | 48.03 | 46.29 | 47.88 | 2837000 |
2001-03-14 | 47.50 | 47.51 | 46.10 | 46.28 | 3502200 |
2001-03-15 | 46.28 | 46.50 | 45.35 | 46.28 | 3785700 |
2001-03-16 | 45.50 | 45.50 | 44.09 | 45.00 | 6396400 |
2001-03-19 | 44.05 | 45.00 | 44.01 | 44.75 | 3688600 |
2001-03-20 | 44.80 | 44.80 | 43.20 | 43.30 | 3565800 |
2001-03-21 | 44.00 | 44.60 | 43.70 | 44.00 | 4043300 |
2001-03-22 | 43.55 | 44.00 | 42.40 | 43.48 | 5431800 |
2001-03-23 | 42.60 | 44.02 | 42.25 | 43.48 | 3169700 |
2001-03-26 | 44.00 | 44.60 | 43.62 | 44.25 | 3020000 |
2001-03-27 | 44.25 | 45.00 | 44.00 | 44.78 | 3652100 |
2001-03-28 | 44.30 | 45.91 | 44.30 | 45.53 | 2695300 |
2001-03-29 | 45.10 | 46.78 | 45.06 | 46.50 | 3127600 |
2001-03-30 | 46.50 | 47.40 | 46.01 | 47.19 | 2719600 |
2001-04-02 | 46.75 | 47.50 | 45.63 | 46.40 | 2588400 |
2001-04-03 | 46.25 | 46.89 | 44.13 | 44.92 | 3851000 |
2001-04-04 | 44.50 | 45.65 | 43.43 | 45.43 | 3911400 |
2001-04-05 | 46.45 | 47.10 | 46.12 | 47.10 | 4045000 |
2001-04-06 | 47.00 | 47.29 | 46.35 | 47.28 | 2917100 |
2001-04-09 | 47.28 | 48.42 | 47.16 | 48.42 | 3359300 |
2001-04-10 | 49.50 | 49.50 | 47.50 | 48.21 | 2867200 |
2001-04-11 | 47.50 | 47.51 | 45.57 | 46.99 | 3028800 |
2001-04-12 | 46.00 | 47.18 | 45.40 | 45.67 | 4312100 |
2001-04-16 | 46.40 | 47.49 | 46.00 | 46.54 | 2861000 |
2001-04-17 | 46.30 | 47.45 | 46.28 | 47.10 | 3650000 |
2001-04-18 | 46.63 | 46.89 | 45.70 | 46.89 | 3805900 |
2001-04-19 | 46.99 | 46.99 | 45.54 | 45.72 | 3187500 |
2001-04-20 | 44.55 | 45.11 | 44.34 | 45.09 | 4770500 |
2001-04-23 | 45.40 | 45.55 | 44.25 | 44.54 | 3625900 |
2001-04-24 | 44.94 | 45.23 | 44.16 | 44.43 | 2507000 |
2001-04-25 | 44.43 | 45.97 | 44.30 | 45.51 | 1864800 |
2001-04-26 | 44.30 | 45.24 | 44.30 | 44.86 | 3690400 |
2001-04-27 | 45.20 | 46.10 | 44.84 | 45.98 | 2090100 |
2001-04-30 | 46.00 | 46.85 | 45.54 | 46.38 | 2842400 |
2001-05-01 | 46.25 | 46.29 | 45.70 | 45.80 | 3029600 |
2001-05-02 | 44.60 | 45.69 | 44.56 | 45.37 | 3288100 |
2001-05-03 | 45.30 | 45.94 | 45.00 | 45.81 | 2265700 |
2001-05-04 | 45.35 | 46.74 | 45.35 | 46.59 | 2521600 |
2001-05-07 | 46.25 | 47.46 | 46.25 | 47.00 | 3377900 |
2001-05-08 | 46.90 | 47.95 | 46.51 | 47.70 | 4307600 |
2001-05-09 | 48.00 | 48.59 | 47.60 | 48.36 | 4789600 |
2001-05-10 | 48.37 | 48.85 | 47.92 | 48.10 | 3473000 |
2001-05-11 | 49.00 | 49.40 | 48.15 | 49.26 | 3249300 |
2001-05-14 | 49.26 | 49.85 | 49.12 | 49.85 | 2841000 |
2001-05-15 | 50.50 | 51.60 | 50.40 | 51.50 | 7070800 |
2001-05-16 | 51.50 | 53.80 | 51.30 | 53.80 | 7294200 |
2001-05-17 | 53.80 | 54.00 | 52.81 | 53.70 | 6152800 |
2001-05-18 | 53.70 | 53.70 | 52.32 | 53.02 | 4759800 |
2001-05-21 | 53.02 | 53.37 | 52.69 | 53.26 | 3166500 |
2001-05-22 | 52.90 | 53.25 | 52.58 | 52.95 | 2995600 |
2001-05-23 | 53.25 | 53.50 | 51.80 | 52.90 | 4380900 |
2001-05-24 | 51.85 | 52.13 | 50.55 | 51.94 | 5195600 |
2001-05-25 | 51.49 | 51.75 | 50.70 | 51.40 | 2145900 |
2001-05-29 | 51.20 | 51.66 | 51.01 | 51.35 | 3172500 |
2001-05-30 | 51.60 | 52.10 | 51.28 | 51.48 | 2977600 |
2001-05-31 | 51.48 | 51.98 | 50.95 | 51.98 | 2687000 |
2001-06-01 | 51.06 | 51.90 | 50.51 | 51.62 | 3136400 |
2001-06-04 | 51.20 | 51.90 | 51.12 | 51.84 | 3736600 |
2001-06-05 | 51.20 | 52.85 | 51.04 | 52.85 | 4389300 |
2001-06-06 | 52.35 | 52.65 | 51.15 | 51.70 | 2660400 |
2001-06-07 | 50.75 | 51.77 | 50.69 | 51.65 | 3007500 |
2001-06-08 | 51.10 | 51.72 | 51.00 | 51.52 | 1808600 |
2001-06-11 | 51.50 | 51.60 | 50.30 | 50.39 | 3456100 |
2001-06-12 | 50.95 | 51.49 | 50.28 | 50.72 | 2801100 |
2001-06-13 | 50.50 | 50.95 | 50.30 | 50.78 | 2159200 |
2001-06-14 | 50.28 | 51.72 | 50.20 | 50.50 | 3103100 |
2001-06-15 | 50.25 | 51.20 | 50.05 | 50.56 | 4516300 |
2001-06-18 | 50.50 | 51.34 | 50.50 | 51.10 | 4328100 |
2001-06-19 | 51.00 | 51.48 | 50.72 | 51.28 | 3863800 |
2001-06-20 | 52.15 | 52.68 | 51.80 | 52.25 | 5270900 |
2001-06-21 | 52.25 | 53.25 | 51.93 | 53.00 | 6365700 |
2001-06-22 | 52.25 | 52.39 | 51.29 | 52.02 | 3826400 |
2001-06-25 | 52.15 | 52.90 | 51.86 | 51.86 | 2390400 |
2001-06-26 | 51.15 | 52.45 | 51.15 | 51.47 | 3192800 |
2001-06-27 | 51.47 | 51.90 | 50.00 | 50.00 | 2849200 |
2001-06-28 | 49.90 | 50.88 | 49.90 | 50.61 | 3203800 |
2001-06-29 | 51.10 | 51.11 | 47.00 | 48.00 | 6650700 |
2001-07-02 | 49.05 | 49.80 | 48.75 | 49.37 | 3643800 |
2001-07-03 | 49.52 | 49.52 | 48.70 | 49.27 | 1588300 |
2001-07-05 | 49.28 | 49.43 | 48.01 | 48.94 | 2323800 |
2001-07-06 | 48.80 | 48.92 | 46.86 | 47.31 | 5214300 |
2001-07-09 | 47.50 | 48.34 | 46.60 | 47.90 | 3705700 |
2001-07-10 | 47.40 | 48.45 | 47.25 | 48.40 | 3721900 |
2001-07-11 | 49.10 | 50.90 | 49.00 | 50.18 | 8311400 |
2001-07-12 | 50.00 | 51.00 | 47.56 | 49.00 | 7351000 |
2001-07-13 | 49.23 | 50.25 | 49.04 | 49.60 | 4132100 |
2001-07-16 | 50.12 | 50.15 | 49.50 | 49.75 | 2157800 |
2001-07-17 | 50.00 | 50.52 | 49.33 | 50.15 | 3616300 |
2001-07-18 | 50.10 | 51.60 | 50.00 | 51.55 | 3843800 |
2001-07-19 | 51.59 | 51.90 | 51.10 | 51.60 | 3389100 |
2001-07-20 | 51.93 | 52.49 | 51.50 | 52.28 | 3015900 |
2001-07-23 | 52.08 | 52.25 | 51.27 | 51.41 | 2081500 |
2001-07-24 | 50.67 | 51.95 | 50.51 | 51.28 | 3549600 |
2001-07-25 | 51.10 | 51.71 | 50.78 | 51.50 | 1994500 |
2001-07-26 | 51.35 | 51.85 | 51.01 | 51.85 | 2064700 |
2001-07-27 | 51.60 | 51.98 | 51.23 | 51.54 | 1522800 |
2001-07-30 | 51.90 | 52.57 | 51.26 | 52.29 | 2453800 |
2001-07-31 | 52.00 | 53.82 | 52.00 | 53.59 | 3565700 |
2001-08-01 | 53.35 | 53.41 | 52.42 | 53.10 | 3833800 |
2001-08-02 | 53.33 | 53.33 | 51.65 | 52.00 | 3279700 |
2001-08-03 | 52.00 | 52.51 | 51.14 | 52.26 | 1577700 |
2001-08-06 | 52.48 | 52.50 | 51.35 | 51.71 | 2514400 |
2001-08-07 | 51.66 | 52.60 | 51.46 | 52.59 | 2709800 |
2001-08-08 | 52.59 | 52.75 | 51.63 | 51.87 | 1638800 |
2001-08-09 | 51.87 | 52.11 | 51.24 | 51.57 | 2173200 |
2001-08-10 | 51.57 | 52.44 | 51.52 | 52.28 | 2720300 |
2001-08-13 | 51.85 | 52.86 | 51.85 | 52.55 | 2954800 |
2001-08-14 | 52.50 | 52.64 | 51.61 | 52.29 | 2173600 |
2001-08-15 | 52.54 | 53.52 | 52.26 | 53.15 | 3114600 |
2001-08-16 | 53.00 | 53.38 | 52.15 | 52.97 | 2113000 |
2001-08-17 | 52.62 | 52.95 | 51.60 | 52.29 | 1657600 |
2001-08-20 | 52.25 | 53.30 | 52.20 | 52.99 | 2693900 |
2001-08-21 | 53.24 | 53.49 | 52.56 | 52.74 | 2807600 |
2001-08-22 | 52.74 | 52.95 | 52.02 | 52.95 | 1670800 |
2001-08-23 | 52.70 | 53.60 | 52.00 | 52.29 | 4256900 |
2001-08-24 | 52.29 | 52.50 | 51.80 | 52.50 | 3394000 |
2001-08-27 | 52.45 | 52.54 | 52.00 | 52.06 | 1499400 |
2001-08-28 | 51.60 | 52.04 | 51.15 | 51.40 | 1994800 |
2001-08-29 | 51.85 | 51.90 | 50.94 | 51.00 | 1534700 |
2001-08-30 | 51.00 | 51.58 | 50.04 | 50.32 | 2391500 |
2001-08-31 | 50.32 | 50.98 | 49.39 | 49.70 | 2477200 |
2001-09-04 | 50.20 | 51.50 | 49.45 | 50.60 | 2856500 |
2001-09-05 | 50.35 | 51.88 | 50.18 | 51.63 | 3617500 |
2001-09-06 | 50.85 | 51.22 | 49.95 | 49.96 | 3071800 |
2001-09-07 | 50.21 | 50.35 | 48.56 | 48.90 | 3858000 |
2001-09-10 | 48.90 | 50.14 | 48.43 | 49.53 | 2701400 |
2001-09-17 | 48.00 | 51.10 | 47.80 | 50.53 | 6810100 |
2001-09-18 | 50.60 | 50.97 | 49.70 | 50.41 | 4581700 |
2001-09-19 | 50.50 | 50.80 | 48.28 | 49.60 | 4844300 |
2001-09-20 | 48.70 | 49.40 | 48.29 | 48.49 | 4969900 |
2001-09-21 | 47.29 | 47.99 | 46.84 | 47.05 | 6262900 |
2001-09-24 | 47.85 | 47.95 | 46.35 | 47.25 | 3769800 |
2001-09-25 | 46.95 | 48.95 | 46.94 | 48.45 | 4136600 |
2001-09-26 | 49.30 | 49.90 | 48.95 | 49.90 | 3351600 |
2001-09-27 | 49.70 | 51.00 | 49.60 | 50.99 | 4279700 |
2001-09-28 | 51.40 | 51.96 | 50.96 | 51.85 | 5021400 |
2001-10-01 | 51.75 | 52.90 | 51.55 | 52.79 | 4247700 |
2001-10-02 | 52.47 | 53.41 | 52.16 | 53.40 | 5080800 |
2001-10-03 | 53.41 | 53.41 | 50.98 | 51.45 | 4890600 |
2001-10-04 | 51.45 | 51.98 | 51.32 | 51.66 | 3329500 |
2001-10-05 | 51.52 | 52.13 | 51.38 | 51.98 | 3805400 |
2001-10-08 | 51.40 | 52.20 | 51.40 | 51.77 | 2072000 |
2001-10-09 | 51.76 | 51.77 | 50.40 | 51.03 | 2792900 |
2001-10-10 | 51.65 | 52.69 | 50.90 | 52.65 | 3958300 |
2001-10-11 | 52.65 | 52.75 | 50.80 | 51.02 | 5963900 |
2001-10-12 | 50.95 | 51.97 | 50.80 | 51.91 | 3413100 |
2001-10-15 | 51.85 | 53.72 | 51.80 | 53.00 | 5133500 |
2001-10-16 | 53.30 | 53.95 | 53.00 | 53.48 | 4366400 |
2001-10-17 | 53.05 | 53.40 | 52.69 | 53.22 | 2744800 |
2001-10-18 | 53.00 | 53.38 | 52.00 | 52.56 | 2214800 |
2001-10-19 | 52.56 | 53.05 | 52.31 | 53.05 | 2304400 |
2001-10-22 | 52.50 | 54.58 | 52.48 | 54.58 | 4225000 |
2001-10-23 | 54.58 | 54.58 | 53.40 | 53.86 | 3858200 |
2001-10-24 | 53.86 | 54.60 | 53.51 | 54.24 | 3557700 |
2001-10-25 | 53.79 | 54.90 | 53.26 | 54.55 | 3201700 |
2001-10-26 | 54.00 | 54.65 | 53.70 | 54.30 | 2847600 |
2001-10-29 | 54.35 | 54.50 | 53.91 | 54.03 | 3098400 |
2001-10-30 | 54.20 | 54.23 | 53.75 | 53.78 | 3420500 |
2001-10-31 | 53.50 | 53.99 | 52.98 | 52.98 | 3478100 |
2001-11-01 | 52.78 | 54.09 | 52.76 | 53.92 | 3514000 |
2001-11-02 | 53.92 | 54.70 | 53.35 | 54.45 | 2726400 |
2001-11-05 | 54.94 | 54.94 | 53.49 | 53.80 | 4084000 |
2001-11-06 | 54.00 | 54.74 | 53.21 | 54.25 | 3235600 |
2001-11-07 | 54.00 | 54.60 | 53.54 | 53.72 | 2879100 |
2001-11-08 | 53.72 | 53.85 | 53.28 | 53.53 | 3632200 |
2001-11-09 | 53.53 | 53.79 | 52.90 | 53.20 | 2581200 |
2001-11-12 | 52.95 | 53.84 | 52.50 | 53.61 | 1941300 |
2001-11-13 | 53.61 | 53.84 | 52.99 | 53.12 | 3630100 |
2001-11-14 | 52.88 | 52.99 | 52.02 | 52.18 | 3730200 |
2001-11-15 | 52.20 | 53.04 | 52.20 | 52.90 | 3304200 |
2001-11-16 | 53.05 | 53.08 | 51.56 | 52.03 | 3389200 |
2001-11-19 | 51.97 | 52.33 | 51.24 | 52.13 | 3915900 |
2001-11-20 | 52.30 | 53.12 | 52.30 | 52.94 | 2672600 |
2001-11-21 | 52.43 | 54.14 | 52.43 | 53.75 | 3315900 |
2001-11-23 | 54.19 | 54.19 | 53.33 | 53.95 | 822600 |
2001-11-26 | 54.20 | 54.40 | 53.81 | 54.05 | 2906100 |
2001-11-27 | 53.30 | 54.48 | 53.07 | 53.78 | 2663200 |
2001-11-28 | 53.78 | 54.50 | 53.75 | 54.09 | 2410500 |
2001-11-29 | 54.00 | 54.75 | 53.63 | 54.55 | 2659200 |
2001-11-30 | 54.70 | 55.00 | 54.38 | 55.00 | 3612400 |
2001-12-03 | 54.75 | 56.00 | 54.75 | 55.46 | 4999900 |
2001-12-04 | 55.40 | 55.45 | 54.57 | 55.09 | 2949800 |
2001-12-05 | 54.95 | 55.30 | 54.58 | 55.16 | 3980400 |
2001-12-06 | 55.03 | 55.45 | 54.63 | 54.92 | 4137500 |
2001-12-07 | 55.21 | 55.48 | 54.83 | 55.14 | 2520300 |
2001-12-10 | 55.14 | 55.65 | 54.74 | 55.50 | 3511400 |
2001-12-11 | 55.95 | 55.97 | 53.80 | 54.14 | 3741100 |
2001-12-12 | 54.00 | 54.05 | 53.04 | 53.04 | 4561400 |
2001-12-13 | 53.04 | 53.97 | 52.85 | 53.19 | 4058000 |
2001-12-14 | 53.40 | 54.85 | 53.28 | 54.40 | 2909500 |
2001-12-17 | 54.05 | 54.50 | 53.79 | 54.00 | 3198900 |
2001-12-18 | 53.77 | 54.00 | 53.40 | 53.85 | 4101900 |
2001-12-19 | 54.10 | 55.15 | 53.54 | 54.82 | 2470500 |
2001-12-20 | 55.25 | 55.94 | 55.06 | 55.60 | 3792800 |
2001-12-21 | 55.60 | 56.70 | 55.50 | 56.59 | 6506400 |
2001-12-24 | 56.50 | 56.94 | 56.41 | 56.46 | 953600 |
2001-12-26 | 56.75 | 57.17 | 56.56 | 56.77 | 2115900 |
2001-12-27 | 56.38 | 56.81 | 56.26 | 56.50 | 1874700 |
2001-12-28 | 56.80 | 56.85 | 56.12 | 56.48 | 1560000 |
2001-12-31 | 56.25 | 56.46 | 55.75 | 55.75 | 1920500 |
2002-01-02 | 55.15 | 56.00 | 54.92 | 55.84 | 3467700 |
2002-01-03 | 55.80 | 55.90 | 55.36 | 55.89 | 2657500 |
2002-01-04 | 56.05 | 56.05 | 55.21 | 55.79 | 2672600 |
2002-01-07 | 55.90 | 55.90 | 54.96 | 55.40 | 2227700 |
2002-01-08 | 55.65 | 55.89 | 54.70 | 55.04 | 2682700 |
2002-01-09 | 54.85 | 55.58 | 54.50 | 54.74 | 2487200 |
2002-01-10 | 54.75 | 55.46 | 54.63 | 55.24 | 2117800 |
2002-01-11 | 55.15 | 55.94 | 54.92 | 55.88 | 3679100 |
2002-01-14 | 56.00 | 56.50 | 55.88 | 55.89 | 3215300 |
2002-01-15 | 56.25 | 56.29 | 55.14 | 55.77 | 2711300 |
2002-01-16 | 55.70 | 57.16 | 55.37 | 56.50 | 5308300 |
2002-01-17 | 56.50 | 57.54 | 56.33 | 57.40 | 4676100 |
2002-01-18 | 57.26 | 57.74 | 57.08 | 57.41 | 5252900 |
2002-01-22 | 57.26 | 57.64 | 57.06 | 57.48 | 3618300 |
2002-01-23 | 57.48 | 57.84 | 57.12 | 57.39 | 3361700 |
2002-01-24 | 57.20 | 57.88 | 56.80 | 57.34 | 4563300 |
2002-01-25 | 57.20 | 57.60 | 56.81 | 57.24 | 3468900 |
2002-01-28 | 57.00 | 57.48 | 56.57 | 56.85 | 2834100 |
2002-01-29 | 56.85 | 57.63 | 56.02 | 56.22 | 3873800 |
2002-01-30 | 56.22 | 56.97 | 56.02 | 56.48 | 3743000 |
2002-01-31 | 56.70 | 57.72 | 56.40 | 57.70 | 3386200 |
2002-02-01 | 57.30 | 57.97 | 57.27 | 57.44 | 2542200 |
2002-02-04 | 57.19 | 57.40 | 56.50 | 56.61 | 3306900 |
2002-02-05 | 56.61 | 57.25 | 56.51 | 57.00 | 3251500 |
2002-02-06 | 56.55 | 56.65 | 55.64 | 55.92 | 4637500 |
2002-02-07 | 56.17 | 56.24 | 55.15 | 55.58 | 2892800 |
2002-02-08 | 55.05 | 55.45 | 54.39 | 55.29 | 3957500 |
2002-02-11 | 54.75 | 55.89 | 54.54 | 55.68 | 4062500 |
2002-02-12 | 55.53 | 56.13 | 55.35 | 56.13 | 3707100 |
2002-02-13 | 56.00 | 56.10 | 55.47 | 55.97 | 3840800 |
2002-02-14 | 55.97 | 56.30 | 55.68 | 56.27 | 2775000 |
2002-02-15 | 56.27 | 57.90 | 56.21 | 57.34 | 5269200 |
2002-02-19 | 57.40 | 57.47 | 56.49 | 56.59 | 3210300 |
2002-02-20 | 57.10 | 57.75 | 56.88 | 57.58 | 3110800 |
2002-02-21 | 57.58 | 58.00 | 56.75 | 57.15 | 4338000 |
2002-02-22 | 56.71 | 57.89 | 56.71 | 57.61 | 2441600 |
2002-02-25 | 57.61 | 57.82 | 56.19 | 56.77 | 3633600 |
2002-02-26 | 56.77 | 56.83 | 56.25 | 56.49 | 3318300 |
2002-02-27 | 56.25 | 56.88 | 56.00 | 56.39 | 3143300 |
2002-02-28 | 56.59 | 57.45 | 56.40 | 56.55 | 3812100 |
2002-03-01 | 56.95 | 57.79 | 56.31 | 57.49 | 2560000 |
2002-03-04 | 57.49 | 57.70 | 57.15 | 57.37 | 2467500 |
2002-03-05 | 57.15 | 57.20 | 54.84 | 55.02 | 5863700 |
2002-03-06 | 55.72 | 56.65 | 55.51 | 56.02 | 3291300 |
2002-03-07 | 56.00 | 56.00 | 53.98 | 54.35 | 6226900 |
2002-03-08 | 54.75 | 54.92 | 53.70 | 54.09 | 3416700 |
2002-03-11 | 53.90 | 54.80 | 53.84 | 54.67 | 2804000 |
2002-03-12 | 54.20 | 55.46 | 54.03 | 55.19 | 2983500 |
2002-03-13 | 55.19 | 55.85 | 54.85 | 55.50 | 2904600 |
2002-03-14 | 55.50 | 55.60 | 54.45 | 54.84 | 3930400 |
2002-03-15 | 55.09 | 55.30 | 52.40 | 54.01 | 9707000 |
2002-03-18 | 54.25 | 54.30 | 52.95 | 53.51 | 5321600 |
2002-03-19 | 54.30 | 54.30 | 53.11 | 53.38 | 3832800 |
2002-03-20 | 52.80 | 53.01 | 51.40 | 51.80 | 8512300 |
2002-03-21 | 52.15 | 52.51 | 51.52 | 52.36 | 4151500 |
2002-03-22 | 52.45 | 53.98 | 52.24 | 53.70 | 5368400 |
2002-03-25 | 53.55 | 53.65 | 52.20 | 52.41 | 3760100 |
2002-03-26 | 52.26 | 53.36 | 52.26 | 52.84 | 3146700 |
2002-03-27 | 52.59 | 52.90 | 51.56 | 51.91 | 4196200 |
2002-03-28 | 52.00 | 53.27 | 51.81 | 52.60 | 4369200 |
2002-04-01 | 52.60 | 53.55 | 52.25 | 53.24 | 4979100 |
2002-04-02 | 52.60 | 53.55 | 52.50 | 53.48 | 3392100 |
2002-04-03 | 53.52 | 54.50 | 52.80 | 52.95 | 4514500 |
2002-04-04 | 53.20 | 53.25 | 52.25 | 52.80 | 3397000 |
2002-04-05 | 52.55 | 52.80 | 51.50 | 51.91 | 3221500 |
2002-04-08 | 52.30 | 52.70 | 51.34 | 51.95 | 3726400 |
2002-04-09 | 52.85 | 53.24 | 51.70 | 52.66 | 5226400 |
2002-04-10 | 52.41 | 54.70 | 52.31 | 54.58 | 5856400 |
2002-04-11 | 54.34 | 54.84 | 53.51 | 53.82 | 3888800 |
2002-04-12 | 53.70 | 54.01 | 52.50 | 53.69 | 4150400 |
2002-04-15 | 53.55 | 54.25 | 53.34 | 53.75 | 2519500 |
2002-04-16 | 53.75 | 54.77 | 53.51 | 54.33 | 2868900 |
2002-04-17 | 54.08 | 54.65 | 53.86 | 54.50 | 2568900 |
2002-04-18 | 54.30 | 54.74 | 53.76 | 54.67 | 3112500 |
2002-04-19 | 54.92 | 55.17 | 54.51 | 54.75 | 2299800 |
2002-04-22 | 54.80 | 55.23 | 54.25 | 54.39 | 2954700 |
2002-04-23 | 54.88 | 55.20 | 54.35 | 54.58 | 2813400 |
2002-04-24 | 54.83 | 54.99 | 53.57 | 53.66 | 2896700 |
2002-04-25 | 53.76 | 54.08 | 52.75 | 53.39 | 3047200 |
2002-04-26 | 53.64 | 54.58 | 53.21 | 54.12 | 4923900 |
2002-04-29 | 54.12 | 54.31 | 53.00 | 53.14 | 4493300 |
2002-04-30 | 53.59 | 54.10 | 53.15 | 53.95 | 3588600 |
2002-05-01 | 54.10 | 55.00 | 53.87 | 55.00 | 3020800 |
2002-05-02 | 54.95 | 55.00 | 52.43 | 54.00 | 5707300 |
2002-05-03 | 53.90 | 53.91 | 52.53 | 53.43 | 2600800 |
2002-05-06 | 53.75 | 53.80 | 52.13 | 52.18 | 2514200 |
2002-05-07 | 52.25 | 52.72 | 51.65 | 51.68 | 2765900 |
2002-05-08 | 52.05 | 52.61 | 50.25 | 52.40 | 5601600 |
2002-05-09 | 52.70 | 53.18 | 52.00 | 52.15 | 3290500 |
2002-05-10 | 52.50 | 52.50 | 51.25 | 51.25 | 3466300 |
2002-05-13 | 51.00 | 51.20 | 50.78 | 51.02 | 4164900 |
2002-05-14 | 50.90 | 51.79 | 50.58 | 51.74 | 5185100 |
2002-05-15 | 48.50 | 48.50 | 46.05 | 46.90 | 25163700 |
2002-05-16 | 45.75 | 46.19 | 44.05 | 45.75 | 20982400 |
2002-05-17 | 45.10 | 47.98 | 45.10 | 47.60 | 9718600 |
2002-05-20 | 47.35 | 47.97 | 46.75 | 47.01 | 5609000 |
2002-05-21 | 47.11 | 47.35 | 46.57 | 46.63 | 3900000 |
2002-05-22 | 46.85 | 47.64 | 46.70 | 47.60 | 4651700 |
2002-05-23 | 47.50 | 47.75 | 46.35 | 47.75 | 3903700 |
2002-05-24 | 48.00 | 48.05 | 46.80 | 46.90 | 2896600 |
2002-05-28 | 47.00 | 47.32 | 46.71 | 46.77 | 3077100 |
2002-05-29 | 46.78 | 47.56 | 46.72 | 47.10 | 3298500 |
2002-05-30 | 46.85 | 47.00 | 45.81 | 46.74 | 3735400 |
2002-05-31 | 46.70 | 47.90 | 46.60 | 47.50 | 5758500 |
2002-06-03 | 47.70 | 48.05 | 45.32 | 45.42 | 3891800 |
2002-06-04 | 45.42 | 45.65 | 44.22 | 44.67 | 5168900 |
2002-06-05 | 44.42 | 45.10 | 44.01 | 45.05 | 3774300 |
2002-06-06 | 44.85 | 45.23 | 44.15 | 44.75 | 3818100 |
2002-06-07 | 44.05 | 45.90 | 44.05 | 45.36 | 4250900 |
2002-06-10 | 45.36 | 46.34 | 45.02 | 45.67 | 3131900 |
2002-06-11 | 41.40 | 41.40 | 38.30 | 38.30 | 24666900 |
2002-06-12 | 38.30 | 38.35 | 35.25 | 37.02 | 20357600 |
2002-06-13 | 36.95 | 37.60 | 35.80 | 35.95 | 9154400 |
2002-06-14 | 35.75 | 37.19 | 35.60 | 36.75 | 7276800 |
2002-06-17 | 36.92 | 37.99 | 36.69 | 37.77 | 7203100 |
2002-06-18 | 37.74 | 39.30 | 37.63 | 38.75 | 6746800 |
2002-06-19 | 39.00 | 39.19 | 37.44 | 37.65 | 5604300 |
2002-06-20 | 37.25 | 38.20 | 37.15 | 37.67 | 5104600 |
2002-06-21 | 37.00 | 37.70 | 36.13 | 36.13 | 6561100 |
2002-06-24 | 36.25 | 37.57 | 35.76 | 37.22 | 6799100 |
2002-06-25 | 38.38 | 39.50 | 38.10 | 38.11 | 6923000 |
2002-06-26 | 38.11 | 38.59 | 36.93 | 37.95 | 6478000 |
2002-06-27 | 37.85 | 39.32 | 37.65 | 39.15 | 4518000 |
2002-06-28 | 39.30 | 39.85 | 37.60 | 37.65 | 6160700 |
2002-07-01 | 38.08 | 38.70 | 37.10 | 37.30 | 4777900 |
2002-07-02 | 37.55 | 37.68 | 36.35 | 36.78 | 5013300 |
2002-07-03 | 37.00 | 37.29 | 36.48 | 37.10 | 4611700 |
2002-07-05 | 37.22 | 37.50 | 37.14 | 37.47 | 2378300 |
2002-07-08 | 37.20 | 37.30 | 36.88 | 37.00 | 4547300 |
2002-07-09 | 37.00 | 37.30 | 35.27 | 35.41 | 5051400 |
2002-07-10 | 35.41 | 35.41 | 33.40 | 33.90 | 8635100 |
2002-07-11 | 33.56 | 33.57 | 31.15 | 31.65 | 16786700 |
2002-07-12 | 31.95 | 33.45 | 30.97 | 33.15 | 9086000 |
2002-07-15 | 33.90 | 35.16 | 32.00 | 34.50 | 7083500 |
2002-07-16 | 34.45 | 35.82 | 33.50 | 33.60 | 5892300 |
2002-07-17 | 34.25 | 34.98 | 33.83 | 34.60 | 5069400 |
2002-07-18 | 34.35 | 34.50 | 33.04 | 33.07 | 3591000 |
2002-07-19 | 32.10 | 33.28 | 31.97 | 32.14 | 4987900 |
2002-07-22 | 32.14 | 32.90 | 31.60 | 32.00 | 6007500 |
2002-07-23 | 31.70 | 32.15 | 30.60 | 31.00 | 7912700 |
2002-07-24 | 30.25 | 33.80 | 29.80 | 33.45 | 8297000 |
2002-07-25 | 37.75 | 38.39 | 37.00 | 37.62 | 13288600 |
2002-07-26 | 38.00 | 38.75 | 36.82 | 38.65 | 6553000 |
2002-07-29 | 39.35 | 39.90 | 39.01 | 39.65 | 6895000 |
2002-07-30 | 39.65 | 41.00 | 39.30 | 40.40 | 5057500 |
2002-07-31 | 40.65 | 41.41 | 39.90 | 41.41 | 4248200 |
2002-08-01 | 41.25 | 41.40 | 39.29 | 39.91 | 5379700 |
2002-08-02 | 39.91 | 40.77 | 39.46 | 40.12 | 4791000 |
2002-08-05 | 40.05 | 40.05 | 37.61 | 37.85 | 4385500 |
2002-08-06 | 37.00 | 38.53 | 36.28 | 38.07 | 8722700 |
2002-08-07 | 38.07 | 40.00 | 38.07 | 39.86 | 4136800 |
2002-08-08 | 39.63 | 40.90 | 39.30 | 40.75 | 3878500 |
2002-08-09 | 40.75 | 40.75 | 39.87 | 40.33 | 3565800 |
2002-08-12 | 40.33 | 40.95 | 39.77 | 40.74 | 2721100 |
2002-08-13 | 40.15 | 40.75 | 39.45 | 39.52 | 3016600 |
2002-08-14 | 39.58 | 40.25 | 39.10 | 40.01 | 5588500 |
2002-08-15 | 39.68 | 40.47 | 39.68 | 40.30 | 4427800 |
2002-08-16 | 40.25 | 40.45 | 39.71 | 39.95 | 3591400 |
2002-08-19 | 39.95 | 40.39 | 39.90 | 40.00 | 2984200 |
2002-08-20 | 39.99 | 39.99 | 38.75 | 39.10 | 3411200 |
2002-08-21 | 39.08 | 40.54 | 39.07 | 40.44 | 2743600 |
2002-08-22 | 40.40 | 41.93 | 40.28 | 41.74 | 3821700 |
2002-08-23 | 41.50 | 41.76 | 40.43 | 40.53 | 2598100 |
2002-08-26 | 40.90 | 41.70 | 40.00 | 41.18 | 2542500 |
2002-08-27 | 41.10 | 41.65 | 40.36 | 40.76 | 3059300 |
2002-08-28 | 40.65 | 40.66 | 39.49 | 39.84 | 2152200 |
2002-08-29 | 39.25 | 40.80 | 38.96 | 40.47 | 2776700 |
2002-08-30 | 40.10 | 40.74 | 39.62 | 40.03 | 2841900 |
2002-09-03 | 39.50 | 39.63 | 38.06 | 38.28 | 3771400 |
2002-09-04 | 38.15 | 39.13 | 38.10 | 38.80 | 5189100 |
2002-09-05 | 38.10 | 38.60 | 37.24 | 37.80 | 3859300 |
2002-09-06 | 38.03 | 38.38 | 37.30 | 37.50 | 4213600 |
2002-09-09 | 37.45 | 38.32 | 37.13 | 37.93 | 3949000 |
2002-09-10 | 37.90 | 38.53 | 37.87 | 38.15 | 3369500 |
2002-09-11 | 39.00 | 39.25 | 38.25 | 38.61 | 2534100 |
2002-09-12 | 39.00 | 39.07 | 37.89 | 38.22 | 3976000 |
2002-09-13 | 38.22 | 38.35 | 37.53 | 37.62 | 4132700 |
2002-09-16 | 37.64 | 38.75 | 37.50 | 38.31 | 3343500 |
2002-09-17 | 39.00 | 39.25 | 38.50 | 38.59 | 4321500 |
2002-09-18 | 39.60 | 41.00 | 39.40 | 40.42 | 7061800 |
2002-09-19 | 39.59 | 40.39 | 39.59 | 40.10 | 4320300 |
2002-09-20 | 40.75 | 42.27 | 40.22 | 41.80 | 8820300 |
2002-09-23 | 41.81 | 42.50 | 41.53 | 41.70 | 5448400 |
2002-09-24 | 41.25 | 42.40 | 40.90 | 42.10 | 4995200 |
2002-09-25 | 42.50 | 43.85 | 41.80 | 43.80 | 6268500 |
2002-09-26 | 42.00 | 42.84 | 41.75 | 41.90 | 9446000 |
2002-09-27 | 41.50 | 41.88 | 40.10 | 40.35 | 7135500 |
2002-09-30 | 40.34 | 40.85 | 38.85 | 40.40 | 5278900 |
2002-10-01 | 40.48 | 42.20 | 40.31 | 42.00 | 5810900 |
2002-10-02 | 41.93 | 42.85 | 41.50 | 41.65 | 3956200 |
2002-10-03 | 42.00 | 42.99 | 41.95 | 42.39 | 4478400 |
2002-10-04 | 41.90 | 41.96 | 40.51 | 40.89 | 4303000 |
2002-10-07 | 40.50 | 40.69 | 39.30 | 39.55 | 6313600 |
2002-10-08 | 39.80 | 39.93 | 38.08 | 39.47 | 8545000 |
2002-10-09 | 38.85 | 41.85 | 38.60 | 40.30 | 8192000 |
2002-10-10 | 40.10 | 41.63 | 39.27 | 40.31 | 6274200 |
2002-10-11 | 40.80 | 41.70 | 40.30 | 41.49 | 4956300 |
2002-10-14 | 42.50 | 43.35 | 42.40 | 43.28 | 4910300 |
2002-10-15 | 44.40 | 44.60 | 43.35 | 44.13 | 5120500 |
2002-10-16 | 44.20 | 44.95 | 43.03 | 43.50 | 4139400 |
2002-10-17 | 44.45 | 44.62 | 43.77 | 44.20 | 3904000 |
2002-10-18 | 43.90 | 44.39 | 43.56 | 44.00 | 3624900 |
2002-10-21 | 43.30 | 43.85 | 42.95 | 43.65 | 3022200 |
2002-10-22 | 42.95 | 43.23 | 42.49 | 42.80 | 3445300 |
2002-10-23 | 42.40 | 43.22 | 41.55 | 43.16 | 4392900 |
2002-10-24 | 43.65 | 43.65 | 42.25 | 42.45 | 2835200 |
2002-10-25 | 42.45 | 43.33 | 42.40 | 43.08 | 2924600 |
2002-10-28 | 43.75 | 43.75 | 42.29 | 42.58 | 3005300 |
2002-10-29 | 42.75 | 43.35 | 41.31 | 41.87 | 4476100 |
2002-10-30 | 41.87 | 42.32 | 41.12 | 42.11 | 4043400 |
2002-10-31 | 41.75 | 42.40 | 41.14 | 41.87 | 3552800 |
2002-11-01 | 41.30 | 41.97 | 41.02 | 41.73 | 3106200 |
2002-11-04 | 41.90 | 42.83 | 41.58 | 42.07 | 2816000 |
2002-11-05 | 42.65 | 43.66 | 42.20 | 43.45 | 3615200 |
2002-11-06 | 44.00 | 45.90 | 44.00 | 45.55 | 6906800 |
2002-11-07 | 45.52 | 45.90 | 44.91 | 45.65 | 5162300 |
2002-11-08 | 45.60 | 46.08 | 45.36 | 45.89 | 3951600 |
2002-11-11 | 45.30 | 45.45 | 44.07 | 44.09 | 3387800 |
2002-11-12 | 44.09 | 44.09 | 43.10 | 43.44 | 3932700 |
2002-11-13 | 43.52 | 43.89 | 42.38 | 42.98 | 4756700 |
2002-11-14 | 43.50 | 44.05 | 43.12 | 43.96 | 3112300 |
2002-11-15 | 43.50 | 45.09 | 43.49 | 44.95 | 4523100 |
2002-11-18 | 45.05 | 45.25 | 44.23 | 44.54 | 2765700 |
2002-11-19 | 44.52 | 45.00 | 44.01 | 44.44 | 3348200 |
2002-11-20 | 44.50 | 45.42 | 44.13 | 45.20 | 4490200 |
2002-11-21 | 45.65 | 45.89 | 44.98 | 45.11 | 3258700 |
2002-11-22 | 45.35 | 45.50 | 43.75 | 43.80 | 4947400 |
2002-11-25 | 43.50 | 44.09 | 43.15 | 43.78 | 4398900 |
2002-11-26 | 43.15 | 43.84 | 43.00 | 43.36 | 4276100 |
2002-11-27 | 43.36 | 44.25 | 43.14 | 43.60 | 2388600 |
2002-11-29 | 43.40 | 44.19 | 43.23 | 43.78 | 1442900 |
2002-12-02 | 44.00 | 44.16 | 41.60 | 42.05 | 4688000 |
2002-12-03 | 42.35 | 43.00 | 41.70 | 42.18 | 4521200 |
2002-12-04 | 42.18 | 42.60 | 41.66 | 42.25 | 2862700 |
2002-12-05 | 42.20 | 42.20 | 41.19 | 41.50 | 4256300 |
2002-12-06 | 41.50 | 43.00 | 41.40 | 42.94 | 4554000 |
2002-12-09 | 42.70 | 43.35 | 41.62 | 41.65 | 3369500 |
2002-12-10 | 40.85 | 41.20 | 40.15 | 40.58 | 5812400 |
2002-12-11 | 40.00 | 41.10 | 39.82 | 41.03 | 3501500 |
2002-12-12 | 41.04 | 41.35 | 40.63 | 40.85 | 3213500 |
2002-12-13 | 40.70 | 41.12 | 39.74 | 40.48 | 5048600 |
2002-12-16 | 40.60 | 40.96 | 39.80 | 40.96 | 3498100 |
2002-12-17 | 40.97 | 41.89 | 40.97 | 41.01 | 3802000 |
2002-12-18 | 41.25 | 41.32 | 40.50 | 40.77 | 3281100 |
2002-12-19 | 40.62 | 41.20 | 40.00 | 40.39 | 3511900 |
2002-12-20 | 40.39 | 40.39 | 38.31 | 38.70 | 9455400 |
2002-12-23 | 38.70 | 38.80 | 37.65 | 38.13 | 5423800 |
2002-12-24 | 37.75 | 38.08 | 37.60 | 37.70 | 2152700 |
2002-12-26 | 37.43 | 37.85 | 36.59 | 36.65 | 3761200 |
2002-12-27 | 36.91 | 37.10 | 36.26 | 36.78 | 2423500 |
2002-12-30 | 36.78 | 37.26 | 36.67 | 37.10 | 4447500 |
2002-12-31 | 37.10 | 40.05 | 37.00 | 40.00 | 8299800 |
2003-01-02 | 40.00 | 40.74 | 39.83 | 40.05 | 9388500 |
2003-01-03 | 39.90 | 40.45 | 39.74 | 40.44 | 5147300 |
2003-01-06 | 40.18 | 40.85 | 39.90 | 40.70 | 3971000 |
2003-01-07 | 40.65 | 40.77 | 38.69 | 38.87 | 6402200 |
2003-01-08 | 39.25 | 40.13 | 39.25 | 39.85 | 4560700 |
2003-01-09 | 39.92 | 40.50 | 39.75 | 39.98 | 3766300 |
2003-01-10 | 39.98 | 39.98 | 39.42 | 39.78 | 2907100 |
2003-01-13 | 39.85 | 40.09 | 39.15 | 39.43 | 2749300 |
2003-01-14 | 38.50 | 39.09 | 37.89 | 39.06 | 8247100 |
2003-01-15 | 38.97 | 38.98 | 37.57 | 37.95 | 9641700 |
2003-01-16 | 38.00 | 39.26 | 38.00 | 39.20 | 8173900 |
2003-01-17 | 39.35 | 40.13 | 37.66 | 38.00 | 9051500 |
2003-01-21 | 38.40 | 38.98 | 37.94 | 38.41 | 5437800 |
2003-01-22 | 38.35 | 38.82 | 38.13 | 38.23 | 3461200 |
2003-01-23 | 38.23 | 38.55 | 37.99 | 38.28 | 3917500 |
2003-01-24 | 38.01 | 38.28 | 37.15 | 37.35 | 3507100 |
2003-01-27 | 37.25 | 37.46 | 36.48 | 36.96 | 3964800 |
2003-01-28 | 37.28 | 37.84 | 36.48 | 37.70 | 3540900 |
2003-01-29 | 37.50 | 38.28 | 37.07 | 38.18 | 3775100 |
2003-01-30 | 38.85 | 38.85 | 37.68 | 37.97 | 3941100 |
2003-01-31 | 37.97 | 38.70 | 37.85 | 38.12 | 3535200 |
2003-02-03 | 37.95 | 38.60 | 37.69 | 37.90 | 2987400 |
2003-02-04 | 37.55 | 37.70 | 36.57 | 37.20 | 3656200 |
2003-02-05 | 37.50 | 37.89 | 36.72 | 36.88 | 2615500 |
2003-02-06 | 36.87 | 37.56 | 36.34 | 36.90 | 4391100 |
2003-02-07 | 37.25 | 37.60 | 36.30 | 37.35 | 3962700 |
2003-02-10 | 37.36 | 37.36 | 35.75 | 36.94 | 6988600 |
2003-02-11 | 36.50 | 36.52 | 35.81 | 36.17 | 4855000 |
2003-02-12 | 36.00 | 36.19 | 35.27 | 35.41 | 3866600 |
2003-02-13 | 34.55 | 35.36 | 34.30 | 34.88 | 5312800 |
2003-02-14 | 35.00 | 35.90 | 34.80 | 35.81 | 4910300 |
2003-02-18 | 36.30 | 36.94 | 36.28 | 36.60 | 3303400 |
2003-02-19 | 36.90 | 36.92 | 35.70 | 35.80 | 3948400 |
2003-02-20 | 36.25 | 36.32 | 35.07 | 35.20 | 3304800 |
2003-02-21 | 35.48 | 35.64 | 34.51 | 35.08 | 5328300 |
2003-02-24 | 35.25 | 35.30 | 34.22 | 34.38 | 3641300 |
2003-02-25 | 34.15 | 34.76 | 33.75 | 34.70 | 4357800 |
2003-02-26 | 34.95 | 35.38 | 34.66 | 34.70 | 3350400 |
2003-02-27 | 34.65 | 35.79 | 34.61 | 35.53 | 4293900 |
2003-02-28 | 35.45 | 35.94 | 35.30 | 35.62 | 3713700 |
2003-03-03 | 35.62 | 36.00 | 34.88 | 35.03 | 3362600 |
2003-03-04 | 35.03 | 36.05 | 35.00 | 35.46 | 3471200 |
2003-03-05 | 35.85 | 36.12 | 35.46 | 35.94 | 3463800 |
2003-03-06 | 35.33 | 35.81 | 35.09 | 35.22 | 3567400 |
2003-03-07 | 34.70 | 35.59 | 34.51 | 35.45 | 2569200 |
2003-03-10 | 35.05 | 35.17 | 34.43 | 34.51 | 2638800 |
2003-03-11 | 34.57 | 35.10 | 34.04 | 34.77 | 3267300 |
2003-03-12 | 34.65 | 34.97 | 34.40 | 34.95 | 3443600 |
2003-03-13 | 36.00 | 36.00 | 35.22 | 35.88 | 4380100 |
2003-03-14 | 35.40 | 35.80 | 35.08 | 35.19 | 3519900 |
2003-03-17 | 35.20 | 36.55 | 35.01 | 36.55 | 3926500 |
2003-03-18 | 36.75 | 37.39 | 36.67 | 37.39 | 4064900 |
2003-03-19 | 37.30 | 38.18 | 37.28 | 38.12 | 3345900 |
2003-03-20 | 37.57 | 38.11 | 37.16 | 37.73 | 3633400 |
2003-03-21 | 38.47 | 39.43 | 38.01 | 39.29 | 4510100 |
2003-03-24 | 38.40 | 38.41 | 37.80 | 38.35 | 4460900 |
2003-03-25 | 38.35 | 39.24 | 37.85 | 38.98 | 3732800 |
2003-03-26 | 38.75 | 38.98 | 38.55 | 38.85 | 3073000 |
2003-03-27 | 38.33 | 38.90 | 38.00 | 38.52 | 3888800 |
2003-03-28 | 38.15 | 38.40 | 37.95 | 38.21 | 3108100 |
2003-03-31 | 37.50 | 37.91 | 37.04 | 37.61 | 4252600 |
2003-04-01 | 37.62 | 38.96 | 37.57 | 38.91 | 3681400 |
2003-04-02 | 39.65 | 40.70 | 39.64 | 40.35 | 4556500 |
2003-04-03 | 40.28 | 40.28 | 39.38 | 39.38 | 3849200 |
2003-04-04 | 39.60 | 40.23 | 39.55 | 40.18 | 2991200 |
2003-04-07 | 40.90 | 41.02 | 40.05 | 40.17 | 4081500 |
2003-04-08 | 40.30 | 40.45 | 39.72 | 39.93 | 3122000 |
2003-04-09 | 40.40 | 40.80 | 39.13 | 40.21 | 7265300 |
2003-04-10 | 40.22 | 40.22 | 39.85 | 40.11 | 2886900 |
2003-04-11 | 39.93 | 40.65 | 38.89 | 39.12 | 3682500 |
2003-04-14 | 39.33 | 40.15 | 39.20 | 40.14 | 3089200 |
2003-04-15 | 40.00 | 40.01 | 39.10 | 39.56 | 4270400 |
2003-04-16 | 39.81 | 39.84 | 38.46 | 38.68 | 2491300 |
2003-04-17 | 38.68 | 39.64 | 38.68 | 39.64 | 3026200 |
2003-04-21 | 39.64 | 39.78 | 38.70 | 38.95 | 3068000 |
2003-04-22 | 38.85 | 39.78 | 38.51 | 39.70 | 3465500 |
2003-04-23 | 39.40 | 39.98 | 39.37 | 39.90 | 2589600 |
2003-04-24 | 39.80 | 40.17 | 39.59 | 39.92 | 3684800 |
2003-04-25 | 40.08 | 40.22 | 39.41 | 39.49 | 3047500 |
2003-04-28 | 39.30 | 40.44 | 39.22 | 40.17 | 2114300 |
2003-04-29 | 40.38 | 40.82 | 39.71 | 40.62 | 3008900 |
2003-04-30 | 40.40 | 41.12 | 40.00 | 40.63 | 3597700 |
2003-05-01 | 40.62 | 41.61 | 40.05 | 41.22 | 3188200 |
2003-05-02 | 41.22 | 42.47 | 40.86 | 42.31 | 4639200 |
2003-05-05 | 42.32 | 42.39 | 41.35 | 41.52 | 2537500 |
2003-05-06 | 41.90 | 42.46 | 41.62 | 42.40 | 3236300 |
2003-05-07 | 42.40 | 43.10 | 41.67 | 42.70 | 4213800 |
2003-05-08 | 42.55 | 43.22 | 42.51 | 42.85 | 3963200 |
2003-05-09 | 43.10 | 43.50 | 42.85 | 43.38 | 3410200 |
2003-05-12 | 42.95 | 43.23 | 42.50 | 43.22 | 3382800 |
2003-05-13 | 43.27 | 43.75 | 43.10 | 43.47 | 4146100 |
2003-05-14 | 43.48 | 43.50 | 42.87 | 43.10 | 2944000 |
2003-05-15 | 43.63 | 44.09 | 43.35 | 43.92 | 4048800 |
2003-05-16 | 44.00 | 44.20 | 43.05 | 43.05 | 4022500 |
2003-05-19 | 42.95 | 42.95 | 41.00 | 41.24 | 5275300 |
2003-05-20 | 41.00 | 41.37 | 40.67 | 41.00 | 3840400 |
2003-05-21 | 41.00 | 41.79 | 40.83 | 41.40 | 3298100 |
2003-05-22 | 41.42 | 42.55 | 41.41 | 41.95 | 3731900 |
2003-05-23 | 41.90 | 42.41 | 41.60 | 42.08 | 1707600 |
2003-05-27 | 42.08 | 43.00 | 41.70 | 42.94 | 2926300 |
2003-05-28 | 42.94 | 43.58 | 42.80 | 43.55 | 3918500 |
2003-05-29 | 45.60 | 45.60 | 43.67 | 43.82 | 6254700 |
2003-05-30 | 44.20 | 45.04 | 43.86 | 44.55 | 5007200 |
2003-06-02 | 44.80 | 44.89 | 43.80 | 43.93 | 3576600 |
2003-06-03 | 44.00 | 44.40 | 43.65 | 44.05 | 3151800 |
2003-06-04 | 45.24 | 45.24 | 43.85 | 44.66 | 2402200 |
2003-06-05 | 44.40 | 45.26 | 44.20 | 45.24 | 2884900 |
2003-06-06 | 45.35 | 46.39 | 45.05 | 45.21 | 3496700 |
2003-06-09 | 45.22 | 45.75 | 44.71 | 44.89 | 2651500 |
2003-06-10 | 45.38 | 45.74 | 44.96 | 45.68 | 2430900 |
2003-06-11 | 45.51 | 45.79 | 45.34 | 45.60 | 3694600 |
2003-06-12 | 45.84 | 45.85 | 45.29 | 45.73 | 2630900 |
2003-06-13 | 45.85 | 45.94 | 45.41 | 45.60 | 3132100 |
2003-06-16 | 45.61 | 46.45 | 45.46 | 46.22 | 3799300 |
2003-06-17 | 46.50 | 46.94 | 46.25 | 46.50 | 4925000 |
2003-06-18 | 46.50 | 46.60 | 45.78 | 46.00 | 3863600 |
2003-06-19 | 46.35 | 46.36 | 45.10 | 45.60 | 3682600 |
2003-06-20 | 45.90 | 46.24 | 45.40 | 45.61 | 5178900 |
2003-06-23 | 45.45 | 45.50 | 44.05 | 44.35 | 3560000 |
2003-06-24 | 44.50 | 44.92 | 44.11 | 44.43 | 3055900 |
2003-06-25 | 44.70 | 45.15 | 44.35 | 44.36 | 3266100 |
2003-06-26 | 44.30 | 44.99 | 44.00 | 44.82 | 2507400 |
2003-06-27 | 44.82 | 44.82 | 43.30 | 43.60 | 3708700 |
2003-06-30 | 43.80 | 44.25 | 43.35 | 43.76 | 2857900 |
2003-07-01 | 43.65 | 43.79 | 42.30 | 43.55 | 4663000 |
2003-07-02 | 43.40 | 44.32 | 43.25 | 44.18 | 2905300 |
2003-07-03 | 44.13 | 44.62 | 43.80 | 44.22 | 1683300 |
2003-07-07 | 44.23 | 44.98 | 44.06 | 44.98 | 3540200 |
2003-07-08 | 44.98 | 45.09 | 44.34 | 44.50 | 2554500 |
2003-07-09 | 44.21 | 44.65 | 43.52 | 43.68 | 2681900 |
2003-07-10 | 43.00 | 43.74 | 42.40 | 43.55 | 5447700 |
2003-07-11 | 43.42 | 44.18 | 43.21 | 44.02 | 3383800 |
2003-07-14 | 44.26 | 44.80 | 43.95 | 44.04 | 3332500 |
2003-07-15 | 44.10 | 44.31 | 42.91 | 43.15 | 6033400 |
2003-07-16 | 43.10 | 43.27 | 42.18 | 42.40 | 3697500 |
2003-07-17 | 42.41 | 42.95 | 41.61 | 42.05 | 2923500 |
2003-07-18 | 40.83 | 41.68 | 40.83 | 41.40 | 4238200 |
2003-07-21 | 41.39 | 41.41 | 40.70 | 41.30 | 3703400 |
2003-07-22 | 41.31 | 41.76 | 40.45 | 41.44 | 4143400 |
2003-07-23 | 41.00 | 41.06 | 40.10 | 40.80 | 6132800 |
2003-07-24 | 40.60 | 41.23 | 39.98 | 40.01 | 5414900 |
2003-07-25 | 40.01 | 40.55 | 39.75 | 40.23 | 4239800 |
2003-07-28 | 40.23 | 40.23 | 39.15 | 39.35 | 5747000 |
2003-07-29 | 39.50 | 39.50 | 38.60 | 38.91 | 6195500 |
2003-07-30 | 39.05 | 39.37 | 38.50 | 39.28 | 6616400 |
2003-07-31 | 39.85 | 40.10 | 38.88 | 39.25 | 4100200 |
2003-08-01 | 39.25 | 39.26 | 38.31 | 38.54 | 3701500 |
2003-08-04 | 38.54 | 38.55 | 37.79 | 38.50 | 3777900 |
2003-08-05 | 38.55 | 38.88 | 37.65 | 37.85 | 4891400 |
2003-08-06 | 37.77 | 39.04 | 37.66 | 38.60 | 5200100 |
2003-08-07 | 38.61 | 39.99 | 38.18 | 39.91 | 5807700 |
2003-08-08 | 40.29 | 40.50 | 39.71 | 39.90 | 3251900 |
2003-08-11 | 39.90 | 40.17 | 39.40 | 39.60 | 2417900 |
2003-08-12 | 39.85 | 39.99 | 39.06 | 39.57 | 3928600 |
2003-08-13 | 39.60 | 39.70 | 39.17 | 39.42 | 2749100 |
2003-08-14 | 39.38 | 39.78 | 39.23 | 39.60 | 3200300 |
2003-08-15 | 39.55 | 39.75 | 39.15 | 39.68 | 2632100 |
2003-08-18 | 40.00 | 40.06 | 39.40 | 39.79 | 2844800 |
2003-08-19 | 39.90 | 39.90 | 39.23 | 39.53 | 3163700 |
2003-08-20 | 39.20 | 39.38 | 38.67 | 39.00 | 4734700 |
2003-08-21 | 39.04 | 39.16 | 38.35 | 38.60 | 4685600 |
2003-08-22 | 39.80 | 39.80 | 38.80 | 38.98 | 7707600 |
2003-08-25 | 38.93 | 39.91 | 38.43 | 39.59 | 5834900 |
2003-08-26 | 39.57 | 40.10 | 39.57 | 39.95 | 5498100 |
2003-08-27 | 39.90 | 39.98 | 39.53 | 39.70 | 3497800 |
2003-08-28 | 39.84 | 40.00 | 39.11 | 39.82 | 2784600 |
2003-08-29 | 39.83 | 40.39 | 39.59 | 40.30 | 3193300 |
2003-09-02 | 40.55 | 41.22 | 40.30 | 41.15 | 4554900 |
2003-09-03 | 41.50 | 41.80 | 41.30 | 41.75 | 4623400 |
2003-09-04 | 41.75 | 41.79 | 41.15 | 41.20 | 3138800 |
2003-09-05 | 41.20 | 42.00 | 41.16 | 42.00 | 4478300 |
2003-09-08 | 42.04 | 42.82 | 42.01 | 42.80 | 3973300 |
2003-09-09 | 42.79 | 42.83 | 42.19 | 42.32 | 2766500 |
2003-09-10 | 42.32 | 43.88 | 42.32 | 43.28 | 4766800 |
2003-09-11 | 43.29 | 43.98 | 43.29 | 43.57 | 3568400 |
2003-09-12 | 43.40 | 44.19 | 43.03 | 44.06 | 3515700 |
2003-09-15 | 44.06 | 44.12 | 43.60 | 43.74 | 3207800 |
2003-09-16 | 43.68 | 43.96 | 43.50 | 43.93 | 3016900 |
2003-09-17 | 44.00 | 44.22 | 43.77 | 44.05 | 3122100 |
2003-09-18 | 43.95 | 44.42 | 43.92 | 44.11 | 2872200 |
2003-09-19 | 44.10 | 44.10 | 43.40 | 43.46 | 3531500 |
2003-09-22 | 42.70 | 43.17 | 42.26 | 42.71 | 3728800 |
2003-09-23 | 42.70 | 43.15 | 42.03 | 43.03 | 3017000 |
2003-09-24 | 42.85 | 42.95 | 41.90 | 42.10 | 4024100 |
2003-09-25 | 41.80 | 42.59 | 41.73 | 42.10 | 3251900 |
2003-09-26 | 42.10 | 42.62 | 41.87 | 42.32 | 3900900 |
2003-09-29 | 42.33 | 42.99 | 42.15 | 42.55 | 3639300 |
2003-09-30 | 42.50 | 42.84 | 42.07 | 42.55 | 4630800 |
2003-10-01 | 42.15 | 42.97 | 41.90 | 42.78 | 4700300 |
2003-10-02 | 42.79 | 43.28 | 42.65 | 43.15 | 4444900 |
2003-10-03 | 43.13 | 43.85 | 42.60 | 42.63 | 4254000 |
2003-10-06 | 42.63 | 43.05 | 42.44 | 42.74 | 2782700 |
2003-10-07 | 42.30 | 42.37 | 42.00 | 42.20 | 4089100 |
2003-10-08 | 42.40 | 42.43 | 41.66 | 41.95 | 3451800 |
2003-10-09 | 42.73 | 42.85 | 42.10 | 42.20 | 5551900 |
2003-10-10 | 42.20 | 42.31 | 40.94 | 41.79 | 3705000 |
2003-10-13 | 42.00 | 42.31 | 41.85 | 42.01 | 2934500 |
2003-10-14 | 41.88 | 42.20 | 41.50 | 42.10 | 3978100 |
2003-10-15 | 42.20 | 42.35 | 41.69 | 41.93 | 3944400 |
2003-10-16 | 41.91 | 42.62 | 41.91 | 42.25 | 3687500 |
2003-10-17 | 42.26 | 42.45 | 41.55 | 41.78 | 3661100 |
2003-10-20 | 41.79 | 42.35 | 41.49 | 42.25 | 4288500 |
2003-10-21 | 42.40 | 42.68 | 41.94 | 42.50 | 2926300 |
2003-10-22 | 42.50 | 42.50 | 40.98 | 41.02 | 4439900 |
2003-10-23 | 41.08 | 41.65 | 41.04 | 41.62 | 3489100 |
2003-10-24 | 41.40 | 41.78 | 40.98 | 41.76 | 2853100 |
2003-10-27 | 41.76 | 41.97 | 41.31 | 41.43 | 2160300 |
2003-10-28 | 41.50 | 42.50 | 41.30 | 42.45 | 3988400 |
2003-10-29 | 42.45 | 43.00 | 41.90 | 42.89 | 5221000 |
2003-10-30 | 42.90 | 43.00 | 42.48 | 42.94 | 3701200 |
2003-10-31 | 42.85 | 42.99 | 42.40 | 42.62 | 2818900 |
2003-11-03 | 42.65 | 42.94 | 42.48 | 42.80 | 2465100 |
2003-11-04 | 42.45 | 42.45 | 41.59 | 41.83 | 4115900 |
2003-11-05 | 41.83 | 42.32 | 41.00 | 42.31 | 3016200 |
2003-11-06 | 39.95 | 42.34 | 39.95 | 42.25 | 2460700 |
2003-11-07 | 42.33 | 42.33 | 41.29 | 41.51 | 4099400 |
2003-11-10 | 41.61 | 41.64 | 41.05 | 41.37 | 3193100 |
2003-11-11 | 41.23 | 41.86 | 41.06 | 41.67 | 2539600 |
2003-11-12 | 41.72 | 41.92 | 41.38 | 41.83 | 2900200 |
2003-11-13 | 41.80 | 44.10 | 41.65 | 43.86 | 7045300 |
2003-11-14 | 44.60 | 44.99 | 43.50 | 44.20 | 6841200 |
2003-11-17 | 44.20 | 44.25 | 43.62 | 44.16 | 3166800 |
2003-11-18 | 44.50 | 44.79 | 44.00 | 44.08 | 3342500 |
2003-11-19 | 44.75 | 44.90 | 44.13 | 44.36 | 3482200 |
2003-11-20 | 44.33 | 44.33 | 43.36 | 43.54 | 3098800 |
2003-11-21 | 43.54 | 43.90 | 43.43 | 43.67 | 3470100 |
2003-11-24 | 43.67 | 44.69 | 43.59 | 44.58 | 4239100 |
2003-11-25 | 44.58 | 44.61 | 43.84 | 44.46 | 3545300 |
2003-11-26 | 44.48 | 44.74 | 43.85 | 44.60 | 3353700 |
2003-11-28 | 44.45 | 44.49 | 44.20 | 44.20 | 941900 |
2003-12-01 | 44.45 | 45.82 | 44.35 | 44.99 | 3932500 |
2003-12-02 | 45.03 | 45.26 | 44.66 | 45.26 | 4062100 |
2003-12-03 | 45.50 | 46.00 | 45.19 | 45.28 | 3588700 |
2003-12-04 | 45.37 | 45.50 | 45.09 | 45.35 | 2681900 |
2003-12-05 | 45.38 | 45.38 | 44.27 | 44.96 | 2812400 |
2003-12-08 | 44.96 | 45.41 | 44.78 | 45.31 | 2878400 |
2003-12-09 | 45.22 | 45.89 | 45.18 | 45.56 | 3186500 |
2003-12-10 | 45.67 | 45.70 | 45.23 | 45.36 | 3017600 |
2003-12-11 | 45.60 | 45.95 | 45.36 | 45.76 | 2778700 |
2003-12-12 | 45.97 | 45.97 | 45.30 | 45.83 | 2318100 |
2003-12-15 | 45.84 | 46.05 | 45.60 | 45.65 | 2666500 |
2003-12-16 | 45.75 | 46.03 | 45.71 | 45.90 | 2667100 |
2003-12-17 | 45.65 | 45.88 | 45.09 | 45.60 | 3077800 |
2003-12-18 | 45.75 | 46.74 | 45.69 | 46.57 | 6086000 |
2003-12-19 | 46.60 | 46.60 | 46.13 | 46.40 | 5394500 |
2003-12-22 | 46.28 | 46.50 | 46.05 | 46.30 | 3559800 |
2003-12-23 | 46.10 | 46.55 | 46.06 | 46.51 | 3344700 |
2003-12-24 | 46.50 | 46.94 | 46.19 | 46.86 | 1989400 |
2003-12-26 | 46.80 | 47.00 | 46.52 | 46.84 | 1321600 |
2003-12-29 | 46.74 | 47.15 | 46.63 | 47.15 | 3288300 |
2003-12-30 | 46.80 | 47.11 | 46.45 | 46.57 | 3153000 |
2003-12-31 | 46.70 | 46.80 | 46.41 | 46.60 | 3556200 |
2004-01-02 | 46.60 | 47.15 | 46.34 | 46.75 | 3094800 |
2004-01-05 | 47.10 | 47.25 | 46.20 | 46.75 | 6462300 |
2004-01-06 | 46.45 | 46.69 | 46.16 | 46.41 | 3497200 |
2004-01-07 | 46.45 | 46.90 | 46.15 | 46.90 | 3489900 |
2004-01-08 | 45.50 | 45.55 | 45.11 | 45.52 | 7655500 |
2004-01-09 | 45.26 | 45.60 | 44.90 | 44.93 | 5963900 |
2004-01-12 | 44.93 | 44.97 | 44.29 | 44.44 | 5188700 |
2004-01-13 | 44.19 | 44.45 | 43.70 | 44.43 | 3925200 |
2004-01-14 | 44.43 | 44.59 | 43.81 | 44.50 | 4639400 |
2004-01-15 | 44.25 | 44.99 | 43.90 | 44.95 | 4451500 |
2004-01-16 | 43.73 | 44.40 | 43.14 | 43.25 | 11036900 |
2004-01-20 | 43.35 | 43.74 | 43.21 | 43.28 | 5311600 |
2004-01-21 | 43.25 | 44.11 | 43.06 | 43.70 | 5994100 |
2004-01-22 | 43.55 | 43.73 | 43.05 | 43.08 | 6175600 |
2004-01-23 | 43.28 | 43.65 | 42.92 | 42.97 | 4191400 |
2004-01-26 | 42.99 | 44.00 | 42.99 | 43.88 | 4253100 |
2004-01-27 | 43.57 | 43.90 | 43.25 | 43.39 | 4185800 |
2004-01-28 | 43.48 | 44.09 | 43.48 | 43.80 | 4749000 |
2004-01-29 | 43.50 | 43.83 | 43.32 | 43.75 | 5345200 |
2004-01-30 | 43.76 | 43.77 | 42.90 | 43.08 | 4535400 |
2004-02-02 | 43.12 | 43.74 | 42.90 | 43.48 | 4492900 |
2004-02-03 | 43.70 | 44.25 | 43.20 | 44.25 | 4518800 |
2004-02-04 | 44.25 | 44.70 | 43.95 | 44.26 | 7342300 |
2004-02-05 | 44.20 | 44.65 | 44.13 | 44.57 | 3701000 |
2004-02-06 | 44.45 | 44.66 | 44.09 | 44.37 | 2850900 |
2004-02-09 | 44.50 | 44.59 | 43.96 | 44.36 | 3812400 |
2004-02-10 | 44.25 | 44.50 | 44.01 | 44.10 | 3283400 |
2004-02-11 | 44.27 | 44.85 | 43.85 | 44.60 | 4119900 |
2004-02-12 | 44.35 | 44.43 | 43.71 | 43.77 | 3737100 |
2004-02-13 | 43.77 | 44.44 | 43.77 | 44.31 | 4257900 |
2004-02-17 | 44.41 | 45.10 | 44.41 | 45.00 | 4846200 |
2004-02-18 | 44.77 | 45.00 | 44.50 | 44.59 | 5488800 |
2004-02-19 | 44.54 | 44.54 | 43.18 | 43.34 | 8816700 |
2004-02-20 | 43.50 | 44.05 | 43.27 | 43.38 | 4287400 |
2004-02-23 | 43.50 | 43.93 | 43.36 | 43.72 | 3039300 |
2004-02-24 | 43.46 | 43.72 | 43.21 | 43.55 | 3544200 |
2004-02-25 | 43.50 | 43.66 | 43.25 | 43.50 | 2726800 |
2004-02-26 | 43.28 | 43.47 | 42.95 | 43.05 | 3818900 |
2004-02-27 | 42.80 | 43.25 | 42.56 | 42.80 | 3690200 |
2004-03-01 | 42.80 | 43.58 | 42.58 | 43.40 | 3622900 |
2004-03-02 | 43.18 | 43.79 | 43.16 | 43.61 | 3895800 |
2004-03-03 | 43.62 | 43.99 | 43.29 | 43.93 | 3419000 |
2004-03-04 | 43.70 | 43.88 | 43.40 | 43.63 | 2803600 |
2004-03-05 | 43.45 | 43.89 | 43.33 | 43.58 | 4845000 |
2004-03-08 | 43.58 | 43.64 | 43.06 | 43.15 | 3777200 |
2004-03-09 | 43.00 | 43.33 | 42.21 | 42.40 | 4214700 |
2004-03-10 | 42.30 | 42.33 | 41.35 | 41.45 | 6437700 |
2004-03-11 | 41.45 | 41.87 | 41.16 | 41.52 | 6280700 |
2004-03-12 | 41.60 | 41.63 | 41.11 | 41.44 | 4554000 |
2004-03-15 | 41.20 | 41.44 | 40.66 | 40.70 | 3930700 |
2004-03-16 | 41.40 | 41.83 | 41.21 | 41.56 | 4805200 |
2004-03-17 | 41.60 | 41.65 | 40.00 | 40.63 | 9114300 |
2004-03-18 | 40.38 | 40.64 | 39.82 | 40.09 | 9032400 |
2004-03-19 | 40.20 | 40.62 | 40.07 | 40.21 | 5234900 |
2004-03-22 | 40.00 | 40.24 | 39.45 | 39.61 | 4213600 |
2004-03-23 | 39.80 | 40.30 | 39.80 | 40.04 | 4352900 |
2004-03-24 | 39.96 | 40.25 | 39.28 | 39.35 | 4918300 |
2004-03-25 | 39.40 | 40.14 | 39.38 | 39.81 | 4621300 |
2004-03-26 | 39.60 | 40.38 | 39.60 | 40.14 | 3790100 |
2004-03-29 | 40.40 | 40.71 | 40.10 | 40.57 | 4821400 |
2004-03-30 | 40.70 | 41.04 | 40.51 | 40.96 | 3956500 |
2004-03-31 | 41.04 | 41.40 | 40.80 | 41.10 | 4394100 |
2004-04-01 | 41.25 | 42.15 | 41.20 | 41.85 | 4704200 |
2004-04-02 | 42.44 | 42.49 | 42.04 | 42.37 | 4856100 |
2004-04-05 | 42.43 | 42.94 | 42.33 | 42.89 | 5519700 |
2004-04-06 | 42.85 | 43.25 | 42.69 | 43.19 | 3677700 |
2004-04-07 | 43.22 | 43.34 | 42.72 | 42.75 | 6161600 |
2004-04-08 | 43.30 | 43.45 | 42.16 | 42.32 | 6789700 |
2004-04-12 | 41.25 | 41.64 | 40.80 | 41.20 | 8877000 |
2004-04-13 | 40.95 | 41.25 | 40.25 | 40.25 | 7847400 |
2004-04-14 | 40.05 | 41.99 | 40.00 | 41.96 | 7563300 |
2004-04-15 | 41.85 | 44.15 | 41.78 | 43.97 | 10420400 |
2004-04-16 | 44.00 | 44.40 | 43.50 | 44.13 | 6628400 |
2004-04-19 | 43.82 | 44.21 | 43.25 | 44.20 | 4912600 |
2004-04-20 | 44.25 | 44.30 | 43.23 | 43.23 | 4097700 |
2004-04-21 | 43.06 | 43.64 | 42.89 | 43.12 | 5783600 |
2004-04-22 | 42.87 | 44.27 | 42.61 | 44.25 | 5026700 |
2004-04-23 | 44.00 | 44.32 | 43.77 | 43.90 | 3758200 |
2004-04-26 | 44.04 | 44.07 | 43.80 | 44.00 | 3505800 |
2004-04-27 | 44.00 | 44.64 | 43.80 | 44.42 | 4407200 |
2004-04-28 | 44.19 | 44.31 | 43.86 | 44.15 | 4702500 |
2004-04-29 | 44.16 | 44.67 | 44.09 | 44.40 | 4185400 |
2004-04-30 | 44.40 | 44.63 | 44.02 | 44.02 | 4011600 |
2004-05-03 | 41.37 | 42.50 | 41.17 | 42.32 | 6321700 |
2004-05-04 | 42.32 | 42.32 | 41.56 | 41.78 | 4110300 |
2004-05-05 | 41.50 | 42.25 | 41.50 | 41.97 | 3333300 |
2004-05-06 | 41.97 | 42.23 | 41.80 | 41.99 | 2851800 |
2004-05-07 | 41.99 | 42.38 | 41.45 | 41.50 | 2920300 |
2004-05-10 | 41.45 | 41.60 | 40.56 | 40.79 | 4346200 |
2004-05-11 | 40.33 | 40.97 | 40.33 | 40.93 | 2706600 |
2004-05-12 | 40.53 | 41.45 | 40.50 | 41.22 | 3038800 |
2004-05-13 | 40.82 | 41.30 | 40.74 | 41.00 | 2930600 |
2004-05-14 | 41.00 | 41.72 | 40.89 | 41.15 | 2779000 |
2004-05-17 | 40.90 | 41.55 | 40.77 | 41.08 | 3318900 |
2004-05-18 | 41.48 | 41.49 | 40.91 | 40.99 | 2639800 |
2004-05-19 | 41.50 | 41.50 | 40.76 | 40.83 | 3204800 |
2004-05-20 | 40.63 | 40.73 | 40.19 | 40.26 | 3037600 |
2004-05-21 | 40.35 | 40.43 | 39.89 | 39.95 | 3833800 |
2004-05-24 | 40.12 | 40.21 | 39.54 | 39.55 | 3881000 |
2004-05-25 | 39.64 | 40.65 | 39.43 | 40.62 | 4125900 |
2004-05-26 | 40.57 | 41.14 | 40.40 | 41.04 | 3012500 |
2004-05-27 | 41.30 | 41.63 | 41.05 | 41.55 | 2962500 |
2004-05-28 | 41.61 | 41.71 | 40.80 | 41.21 | 2931200 |
2004-06-01 | 41.06 | 41.20 | 40.80 | 41.01 | 2786700 |
2004-06-02 | 41.25 | 41.26 | 40.77 | 41.20 | 2530800 |
2004-06-03 | 40.83 | 41.44 | 40.80 | 41.15 | 2459900 |
2004-06-04 | 41.25 | 41.82 | 41.19 | 41.74 | 3462800 |
2004-06-07 | 41.95 | 42.32 | 41.95 | 42.31 | 3401900 |
2004-06-08 | 42.15 | 42.75 | 42.13 | 42.70 | 2975700 |
2004-06-09 | 42.71 | 42.79 | 42.32 | 42.57 | 3292500 |
2004-06-10 | 42.50 | 42.87 | 42.41 | 42.70 | 3494700 |
2004-06-14 | 42.40 | 42.85 | 42.28 | 42.59 | 3313200 |
2004-06-15 | 42.75 | 43.19 | 42.56 | 43.00 | 7336700 |
2004-06-16 | 42.88 | 42.97 | 42.75 | 42.84 | 2653200 |
2004-06-17 | 42.75 | 43.24 | 42.59 | 43.18 | 2654700 |
2004-06-18 | 43.18 | 43.26 | 42.78 | 43.00 | 4228000 |
2004-06-21 | 43.00 | 43.01 | 42.55 | 42.56 | 2981800 |
2004-06-22 | 42.48 | 42.85 | 41.57 | 42.02 | 6134200 |
2004-06-23 | 42.02 | 42.10 | 41.69 | 41.95 | 2832100 |
2004-06-24 | 41.58 | 41.95 | 41.00 | 41.91 | 6332200 |
2004-06-25 | 41.91 | 41.95 | 40.51 | 40.56 | 6876400 |
2004-06-28 | 40.80 | 41.15 | 40.60 | 40.78 | 4643100 |
2004-06-29 | 40.77 | 41.47 | 40.71 | 41.30 | 3753200 |
2004-06-30 | 41.30 | 41.30 | 40.41 | 40.76 | 3892500 |
2004-07-01 | 40.80 | 41.15 | 40.21 | 40.72 | 4317400 |
2004-07-02 | 40.59 | 40.91 | 40.42 | 40.59 | 2042600 |
2004-07-06 | 40.25 | 40.42 | 39.79 | 39.79 | 4238400 |
2004-07-07 | 39.75 | 40.10 | 39.35 | 39.58 | 3383500 |
2004-07-08 | 39.58 | 40.63 | 39.53 | 40.28 | 4585700 |
2004-07-09 | 40.85 | 40.90 | 39.80 | 39.90 | 5274500 |
2004-07-12 | 40.10 | 40.69 | 39.81 | 40.40 | 3952500 |
2004-07-13 | 40.01 | 40.36 | 40.00 | 40.28 | 3886700 |
2004-07-14 | 39.95 | 40.37 | 39.52 | 39.77 | 4101000 |
2004-07-15 | 40.10 | 40.42 | 39.74 | 39.77 | 3455200 |
2004-07-16 | 40.08 | 40.08 | 39.04 | 39.10 | 3834000 |
2004-07-19 | 39.31 | 39.53 | 38.89 | 39.13 | 2855100 |
2004-07-20 | 39.13 | 39.46 | 38.95 | 39.37 | 2086900 |
2004-07-21 | 39.46 | 39.95 | 38.75 | 38.76 | 2787800 |
2004-07-22 | 38.70 | 39.47 | 38.70 | 39.27 | 2644000 |
2004-07-23 | 39.27 | 39.34 | 38.40 | 38.63 | 2789500 |
2004-07-26 | 38.65 | 38.75 | 38.28 | 38.51 | 2160200 |
2004-07-27 | 38.66 | 39.25 | 38.33 | 39.19 | 3006500 |
2004-07-28 | 39.00 | 39.18 | 38.27 | 39.05 | 2814400 |
2004-07-29 | 39.05 | 39.40 | 38.75 | 39.15 | 2271300 |
2004-07-30 | 39.16 | 39.48 | 38.98 | 39.35 | 2430500 |
2004-08-02 | 39.35 | 39.48 | 39.11 | 39.26 | 1979600 |
2004-08-03 | 39.11 | 39.54 | 38.97 | 39.17 | 2419100 |
2004-08-04 | 38.73 | 39.22 | 38.55 | 39.13 | 2361300 |
2004-08-05 | 38.95 | 39.22 | 38.70 | 38.71 | 2685900 |
2004-08-06 | 38.63 | 38.93 | 38.35 | 38.69 | 3561100 |
2004-08-09 | 38.40 | 38.70 | 38.31 | 38.36 | 3687000 |
2004-08-10 | 38.70 | 39.06 | 38.26 | 39.05 | 2407400 |
2004-08-11 | 38.90 | 39.92 | 38.85 | 39.78 | 3005100 |
2004-08-12 | 39.48 | 39.86 | 39.34 | 39.63 | 2812400 |
2004-08-13 | 39.63 | 39.75 | 39.25 | 39.59 | 1798100 |
2004-08-16 | 39.70 | 40.20 | 39.47 | 40.00 | 3471500 |
2004-08-17 | 40.40 | 40.40 | 39.90 | 40.00 | 4251900 |
2004-08-18 | 40.00 | 40.60 | 39.76 | 40.59 | 2492800 |
2004-08-19 | 40.52 | 40.80 | 40.25 | 40.71 | 3565300 |
2004-08-20 | 40.71 | 41.16 | 40.59 | 41.01 | 3437400 |
2004-08-23 | 41.09 | 41.45 | 40.85 | 40.88 | 2238800 |
2004-08-24 | 41.15 | 41.34 | 40.94 | 41.00 | 1709400 |
2004-08-25 | 41.00 | 41.54 | 40.96 | 41.45 | 2691500 |
2004-08-26 | 41.35 | 41.58 | 41.17 | 41.22 | 1926100 |
2004-08-27 | 41.18 | 41.59 | 41.16 | 41.51 | 2129300 |
2004-08-30 | 41.51 | 41.51 | 41.20 | 41.22 | 1530300 |
2004-08-31 | 41.35 | 41.69 | 41.12 | 41.69 | 2655100 |
2004-09-01 | 41.69 | 42.10 | 41.52 | 42.06 | 3144300 |
2004-09-02 | 42.06 | 42.81 | 42.06 | 42.60 | 3180600 |
2004-09-03 | 42.67 | 43.04 | 42.62 | 42.67 | 2865100 |
2004-09-07 | 42.67 | 42.96 | 41.90 | 42.08 | 4308600 |
2004-09-08 | 42.20 | 42.30 | 41.90 | 42.17 | 3108800 |
2004-09-09 | 42.12 | 42.22 | 41.88 | 42.00 | 2490200 |
2004-09-10 | 41.80 | 42.41 | 41.70 | 42.31 | 2176300 |
2004-09-13 | 42.25 | 42.95 | 42.10 | 42.95 | 2841800 |
2004-09-14 | 42.85 | 42.99 | 42.55 | 42.94 | 3214700 |
2004-09-15 | 42.85 | 43.07 | 42.49 | 42.51 | 3164500 |
2004-09-16 | 42.62 | 42.89 | 42.55 | 42.69 | 1761500 |
2004-09-17 | 42.88 | 43.16 | 42.77 | 42.92 | 3319900 |
2004-09-20 | 42.75 | 42.93 | 42.46 | 42.59 | 2491600 |
2004-09-21 | 42.50 | 43.20 | 42.29 | 43.04 | 3117100 |
2004-09-22 | 42.60 | 42.68 | 41.92 | 42.01 | 4037400 |
2004-09-23 | 42.13 | 42.50 | 42.12 | 42.37 | 3823700 |
2004-09-24 | 42.26 | 42.46 | 42.21 | 42.34 | 2715000 |
2004-09-27 | 42.17 | 42.68 | 42.12 | 42.43 | 3367500 |
2004-09-28 | 42.30 | 42.80 | 42.14 | 42.51 | 3585600 |
2004-09-29 | 42.40 | 42.41 | 42.02 | 42.31 | 2811100 |
2004-09-30 | 42.41 | 42.56 | 41.92 | 42.36 | 4868500 |
2004-10-01 | 42.45 | 42.86 | 42.13 | 42.19 | 4701900 |
2004-10-04 | 42.20 | 42.48 | 41.85 | 42.20 | 5986200 |
2004-10-05 | 42.20 | 42.41 | 42.05 | 42.28 | 2636700 |
2004-10-06 | 42.35 | 42.37 | 41.95 | 42.20 | 1781400 |
2004-10-07 | 42.21 | 42.22 | 41.30 | 41.33 | 4754000 |
2004-10-08 | 41.10 | 41.46 | 40.75 | 40.83 | 2944600 |
2004-10-11 | 40.84 | 41.38 | 40.84 | 41.17 | 2478400 |
2004-10-12 | 41.12 | 41.60 | 40.99 | 41.51 | 3414000 |
2004-10-13 | 41.70 | 41.70 | 40.94 | 41.15 | 3722400 |
2004-10-14 | 41.35 | 41.63 | 41.00 | 41.01 | 3721000 |
2004-10-15 | 41.70 | 41.88 | 41.27 | 41.36 | 5826600 |
2004-10-18 | 41.45 | 41.74 | 41.25 | 41.35 | 4238200 |
2004-10-19 | 41.26 | 41.67 | 41.18 | 41.38 | 4447300 |
2004-10-20 | 41.45 | 41.48 | 41.00 | 41.40 | 2741100 |
2004-10-21 | 41.35 | 41.59 | 40.67 | 41.10 | 3422900 |
2004-10-22 | 41.10 | 41.15 | 40.80 | 40.86 | 2767700 |
2004-10-25 | 40.86 | 40.86 | 40.44 | 40.64 | 3071800 |
2004-10-26 | 40.55 | 41.03 | 40.25 | 40.98 | 3626900 |
2004-10-27 | 40.85 | 42.57 | 40.85 | 42.43 | 4857100 |
2004-10-28 | 42.25 | 42.75 | 42.16 | 42.71 | 2914500 |
2004-10-29 | 42.57 | 42.75 | 42.38 | 42.63 | 3670500 |
2004-11-01 | 42.50 | 42.96 | 42.27 | 42.74 | 4388300 |
2004-11-02 | 42.55 | 42.99 | 42.12 | 42.31 | 5424100 |
2004-11-03 | 42.98 | 43.90 | 42.94 | 43.61 | 6097200 |
2004-11-04 | 43.61 | 44.70 | 43.35 | 44.45 | 6349400 |
2004-11-05 | 44.55 | 44.60 | 44.00 | 44.45 | 4113500 |
2004-11-08 | 44.70 | 45.18 | 44.28 | 44.96 | 5894300 |
2004-11-09 | 44.90 | 45.30 | 44.61 | 45.00 | 3998500 |
2004-11-10 | 45.00 | 45.19 | 44.75 | 45.05 | 2968100 |
2004-11-11 | 45.06 | 45.48 | 44.90 | 45.30 | 2824500 |
2004-11-12 | 44.55 | 44.83 | 43.67 | 44.18 | 6640300 |
2004-11-15 | 44.30 | 44.60 | 43.94 | 44.49 | 4008200 |
2004-11-16 | 44.49 | 44.72 | 44.15 | 44.19 | 2921800 |
2004-11-17 | 44.25 | 44.58 | 43.43 | 43.65 | 3872700 |
2004-11-18 | 43.45 | 43.77 | 43.28 | 43.37 | 3532100 |
2004-11-19 | 43.00 | 43.04 | 42.62 | 42.75 | 4685200 |
2004-11-22 | 42.91 | 42.94 | 42.15 | 42.87 | 3645500 |
2004-11-23 | 42.95 | 43.08 | 42.15 | 42.25 | 3755200 |
2004-11-24 | 42.35 | 42.67 | 42.03 | 42.39 | 3087700 |
2004-11-26 | 42.27 | 42.95 | 42.25 | 42.59 | 959100 |
2004-11-29 | 42.59 | 42.92 | 42.32 | 42.43 | 2952000 |
2004-11-30 | 41.61 | 42.35 | 41.61 | 41.96 | 3283900 |
2004-12-01 | 41.94 | 43.25 | 41.89 | 43.25 | 4415900 |
2004-12-02 | 43.00 | 43.90 | 42.97 | 43.67 | 3746500 |
2004-12-03 | 43.77 | 43.86 | 43.24 | 43.43 | 2652600 |
2004-12-06 | 43.27 | 43.77 | 42.84 | 43.59 | 2977200 |
2004-12-07 | 43.59 | 43.86 | 43.27 | 43.55 | 3223500 |
2004-12-08 | 43.90 | 44.35 | 43.68 | 43.86 | 3758500 |
2004-12-09 | 42.63 | 44.08 | 42.63 | 43.97 | 3316600 |
2004-12-10 | 42.97 | 44.92 | 42.97 | 43.74 | 2931000 |
2004-12-13 | 43.80 | 44.00 | 43.45 | 43.89 | 2291900 |
2004-12-14 | 44.00 | 44.49 | 43.64 | 44.49 | 2895600 |
2004-12-15 | 44.20 | 44.41 | 43.98 | 44.35 | 2532500 |
2004-12-16 | 44.55 | 46.30 | 44.35 | 46.19 | 8921700 |
2004-12-17 | 46.22 | 47.63 | 46.00 | 46.99 | 12114700 |
2004-12-20 | 46.90 | 47.01 | 46.17 | 46.42 | 4929000 |
2004-12-21 | 46.42 | 46.55 | 45.80 | 46.10 | 4026500 |
2004-12-22 | 46.02 | 46.70 | 45.93 | 46.50 | 2670800 |
2004-12-23 | 46.51 | 46.99 | 46.29 | 46.42 | 2152400 |
2004-12-27 | 46.41 | 46.50 | 46.00 | 46.01 | 2580600 |
2004-12-28 | 46.12 | 46.70 | 46.12 | 46.36 | 2160800 |
2004-12-29 | 46.36 | 46.84 | 46.30 | 46.84 | 2208400 |
2004-12-30 | 46.97 | 47.30 | 46.80 | 46.92 | 2571300 |
2004-12-31 | 46.89 | 46.89 | 46.31 | 46.65 | 1945100 |
2005-01-03 | 46.50 | 46.82 | 46.33 | 46.67 | 3438200 |
2005-01-04 | 46.68 | 46.73 | 45.95 | 46.20 | 3784100 |
2005-01-05 | 46.40 | 46.43 | 45.67 | 45.67 | 3167300 |
2005-01-06 | 45.89 | 46.90 | 45.88 | 46.70 | 5733700 |
2005-01-07 | 46.80 | 47.55 | 46.50 | 47.50 | 6700600 |
2005-01-10 | 47.49 | 48.16 | 47.40 | 47.96 | 6190100 |
2005-01-11 | 48.00 | 48.01 | 47.08 | 47.08 | 4616100 |
2005-01-12 | 46.95 | 47.46 | 46.47 | 46.93 | 4391500 |
2005-01-13 | 46.94 | 46.96 | 45.83 | 46.03 | 3837400 |
2005-01-14 | 45.75 | 46.46 | 45.55 | 46.25 | 4365400 |
2005-01-18 | 46.05 | 46.39 | 45.50 | 46.04 | 4872700 |
2005-01-19 | 46.05 | 46.49 | 45.90 | 46.05 | 4097500 |
2005-01-20 | 46.05 | 46.35 | 45.50 | 45.75 | 4562800 |
2005-01-21 | 45.60 | 46.18 | 45.55 | 45.98 | 4680100 |
2005-01-24 | 45.99 | 46.34 | 45.85 | 45.93 | 3878500 |
2005-01-25 | 45.94 | 46.25 | 45.80 | 45.91 | 2621700 |
2005-01-26 | 45.97 | 46.32 | 45.87 | 45.89 | 3283500 |
2005-01-27 | 45.79 | 46.05 | 45.38 | 45.46 | 3960200 |
2005-01-28 | 45.40 | 45.54 | 44.89 | 45.27 | 4125900 |
2005-01-31 | 45.27 | 45.41 | 44.86 | 45.02 | 3554200 |
2005-02-01 | 45.02 | 45.65 | 44.84 | 45.55 | 3905800 |
2005-02-02 | 45.55 | 45.75 | 45.38 | 45.64 | 2531600 |
2005-02-03 | 45.73 | 46.00 | 45.41 | 45.66 | 2415800 |
2005-02-04 | 45.46 | 45.69 | 45.32 | 45.52 | 4282400 |
2005-02-07 | 45.50 | 45.85 | 45.45 | 45.59 | 2519700 |
2005-02-08 | 45.40 | 45.61 | 45.15 | 45.28 | 2923900 |
2005-02-09 | 45.29 | 45.55 | 45.15 | 45.16 | 2826200 |
2005-02-10 | 45.41 | 45.42 | 44.87 | 44.98 | 2903600 |
2005-02-11 | 45.15 | 46.45 | 45.09 | 46.20 | 4354800 |
2005-02-14 | 46.10 | 46.59 | 46.03 | 46.49 | 3134000 |
2005-02-15 | 46.65 | 47.00 | 46.48 | 46.87 | 3948100 |
2005-02-16 | 46.87 | 46.96 | 46.70 | 46.83 | 2825500 |
2005-02-17 | 46.83 | 46.84 | 46.29 | 46.56 | 2702900 |
2005-02-18 | 46.56 | 46.56 | 46.10 | 46.40 | 4020000 |
2005-02-22 | 46.00 | 46.50 | 45.40 | 45.44 | 4903500 |
2005-02-23 | 45.50 | 45.89 | 45.42 | 45.74 | 3585700 |
2005-02-24 | 45.58 | 46.37 | 45.35 | 46.36 | 3372800 |
2005-02-25 | 46.25 | 46.30 | 45.92 | 46.27 | 3227200 |
2005-02-28 | 46.27 | 46.33 | 45.50 | 45.99 | 2818200 |
2005-03-01 | 45.99 | 46.37 | 45.87 | 45.96 | 3826200 |
2005-03-02 | 45.62 | 46.23 | 45.30 | 46.06 | 3135300 |
2005-03-03 | 46.06 | 46.24 | 45.53 | 46.01 | 2825000 |
2005-03-04 | 46.14 | 46.50 | 45.89 | 46.41 | 2704000 |
2005-03-07 | 46.58 | 46.73 | 46.43 | 46.65 | 2980600 |
2005-03-08 | 46.65 | 46.74 | 46.39 | 46.50 | 3055000 |
2005-03-09 | 46.20 | 46.46 | 45.88 | 45.90 | 3221800 |
2005-03-10 | 45.84 | 46.50 | 45.78 | 46.29 | 2630500 |
2005-03-11 | 46.20 | 46.28 | 45.97 | 46.00 | 2637000 |
2005-03-14 | 46.00 | 46.36 | 45.82 | 46.12 | 2766200 |
2005-03-15 | 46.12 | 46.23 | 45.61 | 45.66 | 3825500 |
2005-03-16 | 45.43 | 45.55 | 45.12 | 45.42 | 3090600 |
2005-03-17 | 44.25 | 44.88 | 44.08 | 44.53 | 4385200 |
2005-03-18 | 44.31 | 44.56 | 43.83 | 44.47 | 7052700 |
2005-03-21 | 44.38 | 44.38 | 43.70 | 43.87 | 3716900 |
2005-03-22 | 43.34 | 44.50 | 43.34 | 43.76 | 3632400 |
2005-03-23 | 43.64 | 44.88 | 43.64 | 44.60 | 4103800 |
2005-03-24 | 44.50 | 45.29 | 44.45 | 44.94 | 3225000 |
2005-03-28 | 44.95 | 45.34 | 44.68 | 45.18 | 3784900 |
2005-03-29 | 45.50 | 46.05 | 45.38 | 45.75 | 6007300 |
2005-03-30 | 46.15 | 46.78 | 46.03 | 46.75 | 5068200 |
2005-03-31 | 46.75 | 47.00 | 46.54 | 46.62 | 4163000 |
2005-04-01 | 46.83 | 46.98 | 46.12 | 46.19 | 3506400 |
2005-04-04 | 46.36 | 46.42 | 45.98 | 46.18 | 3686400 |
2005-04-05 | 46.49 | 47.22 | 46.43 | 47.20 | 3754600 |
2005-04-06 | 47.30 | 47.90 | 47.17 | 47.61 | 4563900 |
2005-04-07 | 47.61 | 48.49 | 47.55 | 48.35 | 4354000 |
2005-04-08 | 48.35 | 48.41 | 47.82 | 47.86 | 2953400 |
2005-04-11 | 48.00 | 48.20 | 47.74 | 47.75 | 3117200 |
2005-04-12 | 47.70 | 48.08 | 47.05 | 47.90 | 3724800 |
2005-04-13 | 47.50 | 48.25 | 47.45 | 48.04 | 3634700 |
2005-04-14 | 47.91 | 48.50 | 47.85 | 48.29 | 4365000 |
2005-04-15 | 48.29 | 49.98 | 48.29 | 49.87 | 9726700 |
2005-04-18 | 49.40 | 49.69 | 48.39 | 48.98 | 7169200 |
2005-04-19 | 48.65 | 48.74 | 47.80 | 48.17 | 4082700 |
2005-04-20 | 47.80 | 48.15 | 47.22 | 47.30 | 3787700 |
2005-04-21 | 47.75 | 48.19 | 46.76 | 48.10 | 3344200 |
2005-04-22 | 47.90 | 48.00 | 47.22 | 47.57 | 2795600 |
2005-04-25 | 47.60 | 47.90 | 47.32 | 47.77 | 2847600 |
2005-04-26 | 47.52 | 48.46 | 47.52 | 47.94 | 3397300 |
2005-04-27 | 47.93 | 48.55 | 47.61 | 48.47 | 4328400 |
2005-04-28 | 48.16 | 48.56 | 48.09 | 48.09 | 3809900 |
2005-04-29 | 48.34 | 49.19 | 48.10 | 49.16 | 3831000 |
2005-05-02 | 49.00 | 49.49 | 48.95 | 49.38 | 3424100 |
2005-05-03 | 49.35 | 49.40 | 48.92 | 49.26 | 3509200 |
2005-05-04 | 49.30 | 49.84 | 49.08 | 49.71 | 3578200 |
2005-05-05 | 49.49 | 49.50 | 48.67 | 49.19 | 3437900 |
2005-05-06 | 49.34 | 49.56 | 48.91 | 49.02 | 2538000 |
2005-05-09 | 48.96 | 49.13 | 48.75 | 49.07 | 2418400 |
2005-05-10 | 48.87 | 49.25 | 48.64 | 48.85 | 2482100 |
2005-05-11 | 49.04 | 49.34 | 48.80 | 49.26 | 4024500 |
2005-05-12 | 49.38 | 49.50 | 49.00 | 49.12 | 2731500 |
2005-05-13 | 48.85 | 48.93 | 48.29 | 48.76 | 3328300 |
2005-05-16 | 48.90 | 49.56 | 48.67 | 49.47 | 2871500 |
2005-05-17 | 49.25 | 49.43 | 48.89 | 49.41 | 3107200 |
2005-05-18 | 49.40 | 49.65 | 49.14 | 49.35 | 3220000 |
2005-05-19 | 49.40 | 49.43 | 48.66 | 49.04 | 3291000 |
2005-05-20 | 49.18 | 49.18 | 48.74 | 48.88 | 2688200 |
2005-05-23 | 49.20 | 49.20 | 48.50 | 48.70 | 3026400 |
2005-05-24 | 48.40 | 48.85 | 48.40 | 48.67 | 2974700 |
2005-05-25 | 48.47 | 48.67 | 48.09 | 48.24 | 3108000 |
2005-05-26 | 48.44 | 48.62 | 47.28 | 48.22 | 2621400 |
2005-05-27 | 48.40 | 48.60 | 47.93 | 48.00 | 1973900 |
2005-05-31 | 48.15 | 48.40 | 47.88 | 48.24 | 3542200 |
2005-06-01 | 48.15 | 48.60 | 48.02 | 48.33 | 2897100 |
2005-06-02 | 48.07 | 48.40 | 47.94 | 48.26 | 2160200 |
2005-06-03 | 48.05 | 48.65 | 47.95 | 48.27 | 2619700 |
2005-06-06 | 48.65 | 48.85 | 48.25 | 48.45 | 2394000 |
2005-06-07 | 48.49 | 49.04 | 48.43 | 48.76 | 3100000 |
2005-06-08 | 49.00 | 49.01 | 48.46 | 48.66 | 3004100 |
2005-06-09 | 48.51 | 49.03 | 48.40 | 48.98 | 3332000 |
2005-06-10 | 49.05 | 49.05 | 48.62 | 48.90 | 3253300 |
2005-06-13 | 48.72 | 49.52 | 48.53 | 48.85 | 2767300 |
2005-06-14 | 48.75 | 49.22 | 48.75 | 49.02 | 2053200 |
2005-06-15 | 49.06 | 49.14 | 48.42 | 49.02 | 2166900 |
2005-06-16 | 49.02 | 49.25 | 48.85 | 49.08 | 1992000 |
2005-06-17 | 49.53 | 49.58 | 49.00 | 49.43 | 4916700 |
2005-06-20 | 49.14 | 49.48 | 48.91 | 49.39 | 1838800 |
2005-06-21 | 49.50 | 49.59 | 49.34 | 49.45 | 2602500 |
2005-06-22 | 49.52 | 49.72 | 49.30 | 49.72 | 3043600 |
2005-06-23 | 49.72 | 49.84 | 49.01 | 49.08 | 2480000 |
2005-06-24 | 48.96 | 49.24 | 48.66 | 49.02 | 4088000 |
2005-06-27 | 49.00 | 49.14 | 48.78 | 48.99 | 2830900 |
2005-06-28 | 49.15 | 49.57 | 48.99 | 49.50 | 2461000 |
2005-06-29 | 49.38 | 49.41 | 49.13 | 49.23 | 2633600 |
2005-06-30 | 49.00 | 49.16 | 48.91 | 49.01 | 4714000 |
2005-07-01 | 49.23 | 49.64 | 48.97 | 49.03 | 3368000 |
2005-07-05 | 48.92 | 49.40 | 48.86 | 48.95 | 2653700 |
2005-07-06 | 48.95 | 49.35 | 48.83 | 49.14 | 3709800 |
2005-07-07 | 48.85 | 49.20 | 48.72 | 48.97 | 6048500 |
2005-07-08 | 48.98 | 49.46 | 48.80 | 49.35 | 3206200 |
2005-07-11 | 49.60 | 49.75 | 49.45 | 49.65 | 4133200 |
2005-07-12 | 49.72 | 50.00 | 49.45 | 49.99 | 6325200 |
2005-07-13 | 49.00 | 49.04 | 47.15 | 47.65 | 14215500 |
2005-07-14 | 47.61 | 48.11 | 46.50 | 46.62 | 9902900 |
2005-07-15 | 46.40 | 47.05 | 46.40 | 46.87 | 5523100 |
2005-07-18 | 46.95 | 47.21 | 46.41 | 46.41 | 4102800 |
2005-07-19 | 46.60 | 46.77 | 46.26 | 46.35 | 3865400 |
2005-07-20 | 46.50 | 46.90 | 46.39 | 46.85 | 3805700 |
2005-07-21 | 46.89 | 47.05 | 46.43 | 46.46 | 3563400 |
2005-07-22 | 46.40 | 46.45 | 45.92 | 46.04 | 5253300 |
2005-07-25 | 46.18 | 46.34 | 45.20 | 45.49 | 5826900 |
2005-07-26 | 45.64 | 46.00 | 45.32 | 45.74 | 3247500 |
2005-07-27 | 45.98 | 46.48 | 45.76 | 46.25 | 2947100 |
2005-07-28 | 46.45 | 47.15 | 46.20 | 46.82 | 3680400 |
2005-07-29 | 46.84 | 47.08 | 46.55 | 46.63 | 3600500 |
2005-08-01 | 46.85 | 47.22 | 46.60 | 47.02 | 4164000 |
2005-08-02 | 47.20 | 47.31 | 47.08 | 47.28 | 3244700 |
2005-08-03 | 47.00 | 47.37 | 46.90 | 47.33 | 2295000 |
2005-08-04 | 47.10 | 47.36 | 46.84 | 47.03 | 3174600 |
2005-08-05 | 46.90 | 47.05 | 46.45 | 46.49 | 2762800 |
2005-08-08 | 46.65 | 46.74 | 46.22 | 46.38 | 1743800 |
2005-08-09 | 46.40 | 46.74 | 46.40 | 46.60 | 3115600 |
2005-08-10 | 46.89 | 47.18 | 46.46 | 46.60 | 3098800 |
2005-08-11 | 46.74 | 46.93 | 46.50 | 46.78 | 2611900 |
2005-08-12 | 46.65 | 46.75 | 46.25 | 46.54 | 2539000 |
2005-08-15 | 46.50 | 46.93 | 46.40 | 46.72 | 2279400 |
2005-08-16 | 46.75 | 46.83 | 45.98 | 46.02 | 2361600 |
2005-08-17 | 46.19 | 46.59 | 46.09 | 46.09 | 2294500 |
2005-08-18 | 45.95 | 46.45 | 45.93 | 46.02 | 2367200 |
2005-08-19 | 46.23 | 46.33 | 45.78 | 45.83 | 2453800 |
2005-08-22 | 45.84 | 46.25 | 45.69 | 45.96 | 2332600 |
2005-08-23 | 45.85 | 45.95 | 45.68 | 45.70 | 2763700 |
2005-08-24 | 45.45 | 45.89 | 44.70 | 44.92 | 3584500 |
2005-08-25 | 44.90 | 45.55 | 44.84 | 45.11 | 3388400 |
2005-08-26 | 44.91 | 45.15 | 44.72 | 44.73 | 2348000 |
2005-08-29 | 44.45 | 45.40 | 44.44 | 45.13 | 3364600 |
2005-08-30 | 45.13 | 45.13 | 44.40 | 44.63 | 3633000 |
2005-08-31 | 44.85 | 45.17 | 44.65 | 45.13 | 4637500 |
2005-09-01 | 45.32 | 45.61 | 44.84 | 45.14 | 3380100 |
2005-09-02 | 45.20 | 45.28 | 44.79 | 44.88 | 2546500 |
2005-09-06 | 44.88 | 45.40 | 44.88 | 45.30 | 4056300 |
2005-09-07 | 45.30 | 45.89 | 45.21 | 45.68 | 2860700 |
2005-09-08 | 45.80 | 45.80 | 45.16 | 45.39 | 2418200 |
2005-09-09 | 45.40 | 45.75 | 45.22 | 45.57 | 2717500 |
2005-09-12 | 45.21 | 46.20 | 44.90 | 45.23 | 3637500 |
2005-09-13 | 45.30 | 45.32 | 43.80 | 44.66 | 7046900 |
2005-09-14 | 44.66 | 44.72 | 43.79 | 43.85 | 5065400 |
2005-09-15 | 44.00 | 44.06 | 43.45 | 43.70 | 6221400 |
2005-09-16 | 43.75 | 43.98 | 43.45 | 43.74 | 9191300 |
2005-09-19 | 43.50 | 43.52 | 42.70 | 43.31 | 4641100 |
2005-09-20 | 43.31 | 43.75 | 43.06 | 43.09 | 4072900 |
2005-09-21 | 42.74 | 43.45 | 42.70 | 43.10 | 5471800 |
2005-09-22 | 43.10 | 44.08 | 43.09 | 43.91 | 4744100 |
2005-09-23 | 43.98 | 44.53 | 43.92 | 44.22 | 4710400 |
2005-09-26 | 43.47 | 43.80 | 42.38 | 42.66 | 9422100 |
2005-09-27 | 42.90 | 43.05 | 42.60 | 42.73 | 5886900 |
2005-09-28 | 43.00 | 43.04 | 41.70 | 41.94 | 7576400 |
2005-09-29 | 41.90 | 42.30 | 41.57 | 42.09 | 6309700 |
2005-09-30 | 41.95 | 42.54 | 41.60 | 42.40 | 6086600 |
2005-10-03 | 42.40 | 42.77 | 42.21 | 42.48 | 4970700 |
2005-10-04 | 43.00 | 44.09 | 43.00 | 44.01 | 10265900 |
2005-10-05 | 44.03 | 44.36 | 43.25 | 43.28 | 5106000 |
2005-10-06 | 43.00 | 43.25 | 42.57 | 43.02 | 6863900 |
2005-10-07 | 43.02 | 43.19 | 42.62 | 42.70 | 3849900 |
2005-10-10 | 42.64 | 42.79 | 42.17 | 42.18 | 3286500 |
2005-10-11 | 42.06 | 42.65 | 42.00 | 42.42 | 3737600 |
2005-10-12 | 42.05 | 42.70 | 41.58 | 42.10 | 5572000 |
2005-10-13 | 41.82 | 42.82 | 41.82 | 42.57 | 5986100 |
2005-10-14 | 42.32 | 42.69 | 42.00 | 42.64 | 4866700 |
2005-10-17 | 42.40 | 42.58 | 42.05 | 42.55 | 3693900 |
2005-10-18 | 42.30 | 42.76 | 42.25 | 42.40 | 4309600 |
2005-10-19 | 42.25 | 44.10 | 42.05 | 43.95 | 8316100 |
2005-10-20 | 43.75 | 43.90 | 43.11 | 43.26 | 6974000 |
2005-10-21 | 43.46 | 43.47 | 42.53 | 42.75 | 6132500 |
2005-10-24 | 43.03 | 43.21 | 42.77 | 42.90 | 4143500 |
2005-10-25 | 42.98 | 43.60 | 42.90 | 43.28 | 3553700 |
2005-10-26 | 43.43 | 43.74 | 42.97 | 43.01 | 3235800 |
2005-10-27 | 43.01 | 43.18 | 42.38 | 42.44 | 2662600 |
2005-10-28 | 42.44 | 42.80 | 42.07 | 42.75 | 3557300 |
2005-10-31 | 43.40 | 43.60 | 42.70 | 43.05 | 4457900 |
2005-11-01 | 42.95 | 43.29 | 42.71 | 42.78 | 3127300 |
2005-11-02 | 42.43 | 42.80 | 42.15 | 42.64 | 4625000 |
2005-11-03 | 42.58 | 42.91 | 42.52 | 42.79 | 4980600 |
2005-11-04 | 42.95 | 42.98 | 42.22 | 42.57 | 3789700 |
2005-11-07 | 42.57 | 42.70 | 42.25 | 42.55 | 3834500 |
2005-11-08 | 42.30 | 42.66 | 42.25 | 42.52 | 3309800 |
2005-11-09 | 42.41 | 43.08 | 42.16 | 42.70 | 5306000 |
2005-11-10 | 42.83 | 42.98 | 42.51 | 42.80 | 4071400 |
2005-11-11 | 43.40 | 43.85 | 43.00 | 43.73 | 5770500 |
2005-11-14 | 43.56 | 43.58 | 40.33 | 40.52 | 13932500 |
2005-11-15 | 41.23 | 41.74 | 41.00 | 41.47 | 8890000 |
2005-11-16 | 41.10 | 41.15 | 39.81 | 40.58 | 9346200 |
2005-11-17 | 40.58 | 41.00 | 40.45 | 40.86 | 4509900 |
2005-11-18 | 41.50 | 41.50 | 40.62 | 40.90 | 4099400 |
2005-11-21 | 40.82 | 40.85 | 40.37 | 40.37 | 4292300 |
2005-11-22 | 39.95 | 40.13 | 38.10 | 39.32 | 13303500 |
2005-11-23 | 39.23 | 39.48 | 38.82 | 38.99 | 7435500 |
2005-11-25 | 39.14 | 39.30 | 38.90 | 38.98 | 2452000 |
2005-11-28 | 39.00 | 39.09 | 38.86 | 38.95 | 6543900 |
2005-11-29 | 38.93 | 38.95 | 38.16 | 38.16 | 6984500 |
2005-11-30 | 38.16 | 38.39 | 37.50 | 37.71 | 8852000 |
2005-12-01 | 37.54 | 37.94 | 37.54 | 37.63 | 7680700 |
2005-12-02 | 38.40 | 39.14 | 38.11 | 38.56 | 8939000 |
2005-12-05 | 38.52 | 38.59 | 38.00 | 38.19 | 6004800 |
2005-12-06 | 38.43 | 38.58 | 37.79 | 37.87 | 5015700 |
2005-12-07 | 38.05 | 38.45 | 37.81 | 38.00 | 4537800 |
2005-12-08 | 38.00 | 38.38 | 37.90 | 38.29 | 5607500 |
2005-12-09 | 38.45 | 39.23 | 38.42 | 38.99 | 8486800 |
2005-12-12 | 38.80 | 39.29 | 38.53 | 39.17 | 5227500 |
2005-12-13 | 38.92 | 39.75 | 38.85 | 39.47 | 5569000 |
2005-12-14 | 39.38 | 39.79 | 39.18 | 39.47 | 3700000 |
2005-12-15 | 39.78 | 40.42 | 39.07 | 39.25 | 5992000 |
2005-12-16 | 39.40 | 40.36 | 39.37 | 40.17 | 7484500 |
2005-12-19 | 41.00 | 41.00 | 40.20 | 40.43 | 6509400 |
2005-12-20 | 40.27 | 40.70 | 39.90 | 40.00 | 6675800 |
2005-12-21 | 40.02 | 40.66 | 40.02 | 40.37 | 5753500 |
2005-12-22 | 40.45 | 40.78 | 40.29 | 40.74 | 3982200 |
2005-12-23 | 40.28 | 41.00 | 40.28 | 40.86 | 2722800 |
2005-12-27 | 41.00 | 41.15 | 40.36 | 40.40 | 4131300 |
2005-12-28 | 40.60 | 40.87 | 40.33 | 40.35 | 3332500 |
2005-12-29 | 40.30 | 40.43 | 39.71 | 39.80 | 3869100 |
2005-12-30 | 39.47 | 39.73 | 39.36 | 39.43 | 3479400 |
2006-01-03 | 39.55 | 39.95 | 39.19 | 39.55 | 8280500 |
2006-01-04 | 39.38 | 39.98 | 39.18 | 39.61 | 7837300 |
2006-01-05 | 39.70 | 40.46 | 39.65 | 40.12 | 5551300 |
2006-01-06 | 40.06 | 40.98 | 39.63 | 40.89 | 6587300 |
2006-01-09 | 42.50 | 42.75 | 41.68 | 42.41 | 11335900 |
2006-01-10 | 42.40 | 42.56 | 41.85 | 42.00 | 5773800 |
2006-01-11 | 41.57 | 41.61 | 41.17 | 41.43 | 4633500 |
2006-01-12 | 41.24 | 41.39 | 41.12 | 41.34 | 3379300 |
2006-01-13 | 41.48 | 41.67 | 40.99 | 41.19 | 2895000 |
2006-01-17 | 40.82 | 41.31 | 40.76 | 41.07 | 3792900 |
2006-01-18 | 41.07 | 41.50 | 40.86 | 41.22 | 3604800 |
2006-01-19 | 41.05 | 41.73 | 40.40 | 41.54 | 5042400 |
2006-01-20 | 41.60 | 41.60 | 40.31 | 40.35 | 4715600 |
2006-01-23 | 40.50 | 41.55 | 40.13 | 40.51 | 3796600 |
2006-01-24 | 40.54 | 40.75 | 39.88 | 40.06 | 3226900 |
2006-01-25 | 41.26 | 43.00 | 41.22 | 42.17 | 11480200 |
2006-01-26 | 42.75 | 43.56 | 42.70 | 43.32 | 7551000 |
2006-01-27 | 43.80 | 43.85 | 42.83 | 43.00 | 5824100 |
2006-01-30 | 42.45 | 43.24 | 42.26 | 42.94 | 5108800 |
2006-01-31 | 42.25 | 43.18 | 42.00 | 43.15 | 6391800 |
2006-02-01 | 42.75 | 43.27 | 42.73 | 43.10 | 6421700 |
2006-02-02 | 42.80 | 42.99 | 42.41 | 42.42 | 5577700 |
2006-02-03 | 42.10 | 42.98 | 42.10 | 42.49 | 5807300 |
2006-02-06 | 42.29 | 42.64 | 42.13 | 42.42 | 4632600 |
2006-02-07 | 42.20 | 42.37 | 41.78 | 42.11 | 3998200 |
2006-02-08 | 42.25 | 42.50 | 41.70 | 42.06 | 3655900 |
2006-02-09 | 42.20 | 42.84 | 41.80 | 42.15 | 4869700 |
2006-02-10 | 42.30 | 42.62 | 42.02 | 42.47 | 2999700 |
2006-02-13 | 42.62 | 42.95 | 42.30 | 42.83 | 4003700 |
2006-02-14 | 42.99 | 43.86 | 42.93 | 43.73 | 6193300 |
2006-02-15 | 43.54 | 44.23 | 43.37 | 44.15 | 4886800 |
2006-02-16 | 44.00 | 44.36 | 43.56 | 44.36 | 4627700 |
2006-02-17 | 44.15 | 44.50 | 43.80 | 44.34 | 4556500 |
2006-02-21 | 44.25 | 44.31 | 43.53 | 43.99 | 3949300 |
2006-02-22 | 44.01 | 44.38 | 43.72 | 43.90 | 4513800 |
2006-02-23 | 43.75 | 43.85 | 43.30 | 43.43 | 4726200 |
2006-02-24 | 43.41 | 44.25 | 43.30 | 43.95 | 4140200 |
2006-02-27 | 43.84 | 44.81 | 43.83 | 44.45 | 4176300 |
2006-02-28 | 44.07 | 44.52 | 43.80 | 44.18 | 5320600 |
2006-03-01 | 44.18 | 44.20 | 43.42 | 44.00 | 5522600 |
2006-03-02 | 43.80 | 43.86 | 43.03 | 43.44 | 5693300 |
2006-03-03 | 43.32 | 44.29 | 43.27 | 43.78 | 3286000 |
2006-03-06 | 43.80 | 44.13 | 43.56 | 43.68 | 3388000 |
2006-03-07 | 43.49 | 43.82 | 43.02 | 43.53 | 3700000 |
2006-03-08 | 43.45 | 43.75 | 43.35 | 43.48 | 3261100 |
2006-03-09 | 43.48 | 43.57 | 43.00 | 43.19 | 6352800 |
2006-03-10 | 43.19 | 43.97 | 43.00 | 43.92 | 3358400 |
2006-03-13 | 44.78 | 45.58 | 44.65 | 44.93 | 8074500 |
2006-03-14 | 44.60 | 45.20 | 44.57 | 45.16 | 5592900 |
2006-03-15 | 45.00 | 45.39 | 44.50 | 45.25 | 3917800 |
2006-03-16 | 45.05 | 45.10 | 44.88 | 45.00 | 3555200 |
2006-03-17 | 45.20 | 45.47 | 44.92 | 45.18 | 5026200 |
2006-03-20 | 44.90 | 44.96 | 44.16 | 44.25 | 5569100 |
2006-03-21 | 44.47 | 44.56 | 43.70 | 43.94 | 3979100 |
2006-03-22 | 43.98 | 44.20 | 43.72 | 44.10 | 4648000 |
2006-03-23 | 43.80 | 44.12 | 43.16 | 43.88 | 4307800 |
2006-03-24 | 43.70 | 43.98 | 43.38 | 43.87 | 6015800 |
2006-03-27 | 44.60 | 44.60 | 43.24 | 43.46 | 6036000 |
2006-03-28 | 43.23 | 43.38 | 42.79 | 42.96 | 5987700 |
2006-03-29 | 43.03 | 43.34 | 42.63 | 42.92 | 3969000 |
2006-03-30 | 42.90 | 43.28 | 42.39 | 42.64 | 4100300 |
2006-03-31 | 42.64 | 42.96 | 42.32 | 42.47 | 4037900 |
2006-04-03 | 42.32 | 43.10 | 42.32 | 42.90 | 4864800 |
2006-04-04 | 42.95 | 42.99 | 42.41 | 42.59 | 3781300 |
2006-04-05 | 42.49 | 42.85 | 42.12 | 42.66 | 6166700 |
2006-04-06 | 42.66 | 42.98 | 42.54 | 42.87 | 6096400 |
2006-04-07 | 42.87 | 42.99 | 42.05 | 42.09 | 3561200 |
2006-04-10 | 42.11 | 42.39 | 41.92 | 42.18 | 3719200 |
2006-04-11 | 42.01 | 42.17 | 41.05 | 41.45 | 6049500 |
2006-04-12 | 41.45 | 41.64 | 41.21 | 41.64 | 3965500 |
2006-04-13 | 41.47 | 41.58 | 41.12 | 41.50 | 3448000 |
2006-04-17 | 41.38 | 41.57 | 41.10 | 41.13 | 3193900 |
2006-04-18 | 41.07 | 41.75 | 41.07 | 41.68 | 4339800 |
2006-04-19 | 41.18 | 41.62 | 41.05 | 41.34 | 4930900 |
2006-04-20 | 41.34 | 41.97 | 40.90 | 41.91 | 6328700 |
2006-04-21 | 42.05 | 42.10 | 41.71 | 42.00 | 6164400 |
2006-04-24 | 41.82 | 41.87 | 41.07 | 41.14 | 4462300 |
2006-04-25 | 41.14 | 41.47 | 40.55 | 41.20 | 4667700 |
2006-04-26 | 41.40 | 41.55 | 40.95 | 41.11 | 3199800 |
2006-04-27 | 40.93 | 42.20 | 40.93 | 42.03 | 5333100 |
2006-04-28 | 41.85 | 42.75 | 41.85 | 42.74 | 5750100 |
2006-05-01 | 42.75 | 43.04 | 42.15 | 42.32 | 4691200 |
2006-05-02 | 42.31 | 42.75 | 41.96 | 42.15 | 4014900 |
2006-05-03 | 42.10 | 42.29 | 41.82 | 42.25 | 4686000 |
2006-05-04 | 42.44 | 42.56 | 42.14 | 42.53 | 5222200 |
2006-05-05 | 42.00 | 42.97 | 42.00 | 42.77 | 3181000 |
2006-05-08 | 42.31 | 42.54 | 42.26 | 42.47 | 3605400 |
2006-05-09 | 42.30 | 42.45 | 42.04 | 42.25 | 2752100 |
2006-05-10 | 42.25 | 42.25 | 41.77 | 41.79 | 3558300 |
2006-05-11 | 41.70 | 42.17 | 41.50 | 42.02 | 4532900 |
2006-05-12 | 42.00 | 42.11 | 41.41 | 41.42 | 3686900 |
2006-05-15 | 41.67 | 42.58 | 41.40 | 42.30 | 4869100 |
2006-05-16 | 42.72 | 43.01 | 42.41 | 42.66 | 4704200 |
2006-05-17 | 43.00 | 43.00 | 41.79 | 41.83 | 5279600 |
2006-05-18 | 41.59 | 42.33 | 41.44 | 41.96 | 5071200 |
2006-05-19 | 42.25 | 42.25 | 41.13 | 41.82 | 6314400 |
2006-05-22 | 41.80 | 42.71 | 41.70 | 41.75 | 4994500 |
2006-05-23 | 41.80 | 41.98 | 41.63 | 41.74 | 3832300 |
2006-05-24 | 41.60 | 42.24 | 41.50 | 42.15 | 5563100 |
2006-05-25 | 42.40 | 42.55 | 42.00 | 42.50 | 3472300 |
2006-05-26 | 42.65 | 42.95 | 42.49 | 42.67 | 2736200 |
2006-05-30 | 42.50 | 43.10 | 42.11 | 42.54 | 6110000 |
2006-05-31 | 42.56 | 42.76 | 42.33 | 42.70 | 5261800 |
2006-06-01 | 42.75 | 43.30 | 42.60 | 43.22 | 4012000 |
2006-06-02 | 43.10 | 43.35 | 42.89 | 43.13 | 3399200 |
2006-06-05 | 43.00 | 43.04 | 42.38 | 42.46 | 3454900 |
2006-06-06 | 42.46 | 42.82 | 42.00 | 42.23 | 5015500 |
2006-06-07 | 42.48 | 43.17 | 42.40 | 42.89 | 5131200 |
2006-06-08 | 42.50 | 43.19 | 42.26 | 43.17 | 6174600 |
2006-06-09 | 43.22 | 43.45 | 42.99 | 43.00 | 4339200 |
2006-06-12 | 43.00 | 43.29 | 42.67 | 42.72 | 3231700 |
2006-06-13 | 42.72 | 43.19 | 42.40 | 42.45 | 3736500 |
2006-06-14 | 42.20 | 42.95 | 42.19 | 42.70 | 5122000 |
2006-06-15 | 42.59 | 43.18 | 42.44 | 43.06 | 6033300 |
2006-06-16 | 42.72 | 42.94 | 42.58 | 42.78 | 4460300 |
2006-06-19 | 42.96 | 42.96 | 42.24 | 42.32 | 3287000 |
2006-06-20 | 42.20 | 42.46 | 42.18 | 42.22 | 2789300 |
2006-06-21 | 42.25 | 42.56 | 42.19 | 42.27 | 3387600 |
2006-06-22 | 42.27 | 42.45 | 41.85 | 42.04 | 3402600 |
2006-06-23 | 41.75 | 42.20 | 41.56 | 41.95 | 3941700 |
2006-06-26 | 41.90 | 42.19 | 41.57 | 42.03 | 3067700 |
2006-06-27 | 42.10 | 42.23 | 41.44 | 41.64 | 3873700 |
2006-06-28 | 41.92 | 42.64 | 41.92 | 42.19 | 4631800 |
2006-06-29 | 42.39 | 42.98 | 42.20 | 42.90 | 5217600 |
2006-06-30 | 43.00 | 43.61 | 42.75 | 43.61 | 7993700 |
2006-07-03 | 43.69 | 43.74 | 43.44 | 43.58 | 2136000 |
2006-07-05 | 43.40 | 44.00 | 43.25 | 43.61 | 4320800 |
2006-07-06 | 43.70 | 44.10 | 43.60 | 43.78 | 3192700 |
2006-07-07 | 43.90 | 44.20 | 43.71 | 43.80 | 3977400 |
2006-07-10 | 44.14 | 44.23 | 43.57 | 43.65 | 3273700 |
2006-07-11 | 43.73 | 44.69 | 43.58 | 44.56 | 5803000 |
2006-07-12 | 44.50 | 44.56 | 44.03 | 44.11 | 6447000 |
2006-07-13 | 43.90 | 44.18 | 43.77 | 43.99 | 7864900 |
2006-07-14 | 43.87 | 44.31 | 43.85 | 44.01 | 4709200 |
2006-07-17 | 43.90 | 44.57 | 43.90 | 44.48 | 4735700 |
2006-07-18 | 44.50 | 44.93 | 44.10 | 44.70 | 7282400 |
2006-07-19 | 44.70 | 46.75 | 44.70 | 46.28 | 13378400 |
2006-07-20 | 45.96 | 46.70 | 45.92 | 46.21 | 4681000 |
2006-07-21 | 46.35 | 46.99 | 45.98 | 46.84 | 6538100 |
2006-07-24 | 45.90 | 47.59 | 45.84 | 47.56 | 8667200 |
2006-07-25 | 47.55 | 48.19 | 47.05 | 48.08 | 9659200 |
2006-07-26 | 47.50 | 47.99 | 46.97 | 47.10 | 9718800 |
2006-07-27 | 47.00 | 47.69 | 46.98 | 47.22 | 5134500 |
2006-07-28 | 47.55 | 48.11 | 47.48 | 47.82 | 4538800 |
2006-07-31 | 47.70 | 47.92 | 47.52 | 47.77 | 4533400 |
2006-08-01 | 47.45 | 47.62 | 47.06 | 47.51 | 4883600 |
2006-08-02 | 47.30 | 47.48 | 46.91 | 47.15 | 4579200 |
2006-08-03 | 47.15 | 47.65 | 47.13 | 47.22 | 4711400 |
2006-08-04 | 47.60 | 47.60 | 46.96 | 47.24 | 4521100 |
2006-08-07 | 47.24 | 47.43 | 46.81 | 47.34 | 4570300 |
2006-08-08 | 47.47 | 47.67 | 47.18 | 47.67 | 3748800 |
2006-08-09 | 47.75 | 47.77 | 47.10 | 47.32 | 4504600 |
2006-08-10 | 47.07 | 47.75 | 46.82 | 47.72 | 5303000 |
2006-08-11 | 47.50 | 47.69 | 47.07 | 47.41 | 2495900 |
2006-08-14 | 47.41 | 48.59 | 47.39 | 47.96 | 5791200 |
2006-08-15 | 48.35 | 48.69 | 48.19 | 48.66 | 4564100 |
2006-08-16 | 49.00 | 49.28 | 48.85 | 49.28 | 6725700 |
2006-08-17 | 49.09 | 49.25 | 48.63 | 49.13 | 6273900 |
2006-08-18 | 49.13 | 49.18 | 48.64 | 49.00 | 5023800 |
2006-08-21 | 48.62 | 48.93 | 48.34 | 48.67 | 4344100 |
2006-08-22 | 48.50 | 49.07 | 48.28 | 48.94 | 6355000 |
2006-08-23 | 48.98 | 49.16 | 48.76 | 49.00 | 4402500 |
2006-08-24 | 48.83 | 49.26 | 48.76 | 48.82 | 4650300 |
2006-08-25 | 48.54 | 48.96 | 48.52 | 48.79 | 2215200 |
2006-08-28 | 48.99 | 49.43 | 48.84 | 48.96 | 3696800 |
2006-08-29 | 48.80 | 49.15 | 48.59 | 48.96 | 4356100 |
2006-08-30 | 48.90 | 48.95 | 48.06 | 48.18 | 5819900 |
2006-08-31 | 48.33 | 48.75 | 48.15 | 48.70 | 4781500 |
2006-09-01 | 48.80 | 48.80 | 48.08 | 48.37 | 4611400 |
2006-09-05 | 48.57 | 48.90 | 48.21 | 48.35 | 4742600 |
2006-09-06 | 48.20 | 48.26 | 47.31 | 47.93 | 4659700 |
2006-09-07 | 47.70 | 47.92 | 47.50 | 47.90 | 5670500 |
2006-09-08 | 47.90 | 48.96 | 47.90 | 48.90 | 5766900 |
2006-09-11 | 48.66 | 48.90 | 48.55 | 48.64 | 5787900 |
2006-09-12 | 48.50 | 48.87 | 48.23 | 48.80 | 5111000 |
2006-09-13 | 48.80 | 49.32 | 48.59 | 49.18 | 4064400 |
2006-09-14 | 48.96 | 49.32 | 48.75 | 49.15 | 3867000 |
2006-09-15 | 49.30 | 49.87 | 49.25 | 49.48 | 6939300 |
2006-09-18 | 49.20 | 49.26 | 48.80 | 48.88 | 4413600 |
2006-09-19 | 48.42 | 49.22 | 48.31 | 49.16 | 5020500 |
2006-09-20 | 49.35 | 49.40 | 48.48 | 48.55 | 4677100 |
2006-09-21 | 48.50 | 48.66 | 47.99 | 48.20 | 4632000 |
2006-09-22 | 48.01 | 48.20 | 47.68 | 47.90 | 2910500 |
2006-09-25 | 48.28 | 48.46 | 47.79 | 47.95 | 4751700 |
2006-09-26 | 48.06 | 48.15 | 47.54 | 48.07 | 4783400 |
2006-09-27 | 48.07 | 48.39 | 47.56 | 48.37 | 5131400 |
2006-09-28 | 48.45 | 48.47 | 47.96 | 48.33 | 4574000 |
2006-09-29 | 48.15 | 48.69 | 48.04 | 48.56 | 3571100 |
2006-10-02 | 47.75 | 48.70 | 47.75 | 48.24 | 3550000 |
2006-10-03 | 47.75 | 47.84 | 46.78 | 47.61 | 7159000 |
2006-10-04 | 47.45 | 47.45 | 46.79 | 47.14 | 7368900 |
2006-10-05 | 47.14 | 47.55 | 46.25 | 46.35 | 11821100 |
2006-10-06 | 46.30 | 46.50 | 46.07 | 46.19 | 7473700 |
2006-10-09 | 46.39 | 47.06 | 46.37 | 46.70 | 4532100 |
2006-10-10 | 46.90 | 46.93 | 46.04 | 46.55 | 5696700 |
2006-10-11 | 46.25 | 46.77 | 46.05 | 46.47 | 5895200 |
2006-10-12 | 46.80 | 46.85 | 46.35 | 46.45 | 6228800 |
2006-10-13 | 46.60 | 47.03 | 46.41 | 46.93 | 6543000 |
2006-10-16 | 46.80 | 47.37 | 46.77 | 47.17 | 4264200 |
2006-10-17 | 47.17 | 47.53 | 46.75 | 47.19 | 4223800 |
2006-10-18 | 47.65 | 48.25 | 47.27 | 47.85 | 6926600 |
2006-10-19 | 48.03 | 48.39 | 47.69 | 47.92 | 5707700 |
2006-10-20 | 48.15 | 48.88 | 47.75 | 48.78 | 7133100 |
2006-10-23 | 48.50 | 48.94 | 48.24 | 48.83 | 4228300 |
2006-10-24 | 48.52 | 48.58 | 47.72 | 48.12 | 5280000 |
2006-10-25 | 47.97 | 48.35 | 47.69 | 48.28 | 4239100 |
2006-10-26 | 48.28 | 48.28 | 47.50 | 47.89 | 4380200 |
2006-10-27 | 47.45 | 47.73 | 47.25 | 47.67 | 4887300 |
2006-10-30 | 47.55 | 47.67 | 46.95 | 47.09 | 4289400 |
2006-10-31 | 47.50 | 47.60 | 47.08 | 47.51 | 5462600 |
2006-11-01 | 47.20 | 47.55 | 47.15 | 47.42 | 4015000 |
2006-11-02 | 47.45 | 47.68 | 47.35 | 47.46 | 4686900 |
2006-11-03 | 47.41 | 47.80 | 47.31 | 47.64 | 3987700 |
2006-11-06 | 47.02 | 47.64 | 47.00 | 47.47 | 6185900 |
2006-11-07 | 47.35 | 48.32 | 47.31 | 47.86 | 5506700 |
2006-11-08 | 47.50 | 47.57 | 47.05 | 47.28 | 7475200 |
2006-11-09 | 47.29 | 47.46 | 45.68 | 45.84 | 10655400 |
2006-11-10 | 45.75 | 46.38 | 45.41 | 45.97 | 6349400 |
2006-11-13 | 45.85 | 46.29 | 45.57 | 45.65 | 4087500 |
2006-11-14 | 45.51 | 46.38 | 45.50 | 46.18 | 7019600 |
2006-11-15 | 46.60 | 47.25 | 46.57 | 46.99 | 7035300 |
2006-11-16 | 47.40 | 47.63 | 47.18 | 47.49 | 4048900 |
2006-11-17 | 47.30 | 47.71 | 47.20 | 47.67 | 4568400 |
2006-11-20 | 47.45 | 47.92 | 47.42 | 47.76 | 4010800 |
2006-11-21 | 47.70 | 47.80 | 47.40 | 47.49 | 3710700 |
2006-11-22 | 47.38 | 47.61 | 47.28 | 47.55 | 2358600 |
2006-11-24 | 47.08 | 47.20 | 46.84 | 46.95 | 1940900 |
2006-11-27 | 46.69 | 46.87 | 46.22 | 46.39 | 5192400 |
2006-11-28 | 46.38 | 46.80 | 46.24 | 46.40 | 4937200 |
2006-11-29 | 46.60 | 46.91 | 46.55 | 46.77 | 3477300 |
2006-11-30 | 46.92 | 47.00 | 46.45 | 46.66 | 4601400 |
2006-12-01 | 46.90 | 46.95 | 46.25 | 46.57 | 4957000 |
2006-12-04 | 48.00 | 48.43 | 47.19 | 48.10 | 9775600 |
2006-12-05 | 48.20 | 48.70 | 48.16 | 48.29 | 4797400 |
2006-12-06 | 48.57 | 48.63 | 47.87 | 48.01 | 4966400 |
2006-12-07 | 48.32 | 48.51 | 47.97 | 48.04 | 3578600 |
2006-12-08 | 48.19 | 48.29 | 47.81 | 47.96 | 3018600 |
2006-12-11 | 47.90 | 48.11 | 47.57 | 47.82 | 3401400 |
2006-12-12 | 47.95 | 48.03 | 47.68 | 47.99 | 3490600 |
2006-12-13 | 48.00 | 48.22 | 47.87 | 47.96 | 2620900 |
2006-12-14 | 48.12 | 48.39 | 48.00 | 48.10 | 3903700 |
2006-12-15 | 48.10 | 48.65 | 47.90 | 48.47 | 6679100 |
2006-12-18 | 48.30 | 48.34 | 47.85 | 48.13 | 3332000 |
2006-12-19 | 48.19 | 48.32 | 47.87 | 48.26 | 3529400 |
2006-12-20 | 48.26 | 48.37 | 47.43 | 47.95 | 3869300 |
2006-12-21 | 47.86 | 48.00 | 47.46 | 48.00 | 3866400 |
2006-12-22 | 48.03 | 48.05 | 47.68 | 47.73 | 3154600 |
2006-12-26 | 47.71 | 48.28 | 47.67 | 48.23 | 2543300 |
2006-12-27 | 48.50 | 49.00 | 48.39 | 49.00 | 6437000 |
2006-12-28 | 48.75 | 49.10 | 48.65 | 48.93 | 3318500 |
2006-12-29 | 48.80 | 48.99 | 48.50 | 48.71 | 4026600 |
2007-01-03 | 48.83 | 49.49 | 48.75 | 48.97 | 5380900 |
2007-01-04 | 49.06 | 50.24 | 48.97 | 49.90 | 10167200 |
2007-01-05 | 49.90 | 50.00 | 49.27 | 49.90 | 7029000 |
2007-01-08 | 49.82 | 50.13 | 49.64 | 50.08 | 6215100 |
2007-01-09 | 50.15 | 50.66 | 50.00 | 50.52 | 8142000 |
2007-01-10 | 50.22 | 50.44 | 50.00 | 50.39 | 6707700 |
2007-01-11 | 50.44 | 50.98 | 50.17 | 50.35 | 6023500 |
2007-01-12 | 50.07 | 50.49 | 50.01 | 50.45 | 5368700 |
2007-01-16 | 50.51 | 50.88 | 50.38 | 50.61 | 5863900 |
2007-01-17 | 50.64 | 51.60 | 50.55 | 51.55 | 8082800 |
2007-01-18 | 52.00 | 52.92 | 51.96 | 52.79 | 13030500 |
2007-01-19 | 53.34 | 53.75 | 53.15 | 53.52 | 12161600 |
2007-01-22 | 53.20 | 53.46 | 52.98 | 53.32 | 7126800 |
2007-01-23 | 53.10 | 53.55 | 53.00 | 53.38 | 7779800 |
2007-01-24 | 53.38 | 53.85 | 52.88 | 53.60 | 7673700 |
2007-01-25 | 53.10 | 53.50 | 52.42 | 52.60 | 8674200 |
2007-01-26 | 52.70 | 52.76 | 51.95 | 52.55 | 6834200 |
2007-01-29 | 51.91 | 52.75 | 51.51 | 52.66 | 8482500 |
2007-01-30 | 52.75 | 53.22 | 52.72 | 53.19 | 7174800 |
2007-01-31 | 52.75 | 53.24 | 52.57 | 53.00 | 5878300 |
2007-02-01 | 52.50 | 52.98 | 52.23 | 52.87 | 5692300 |
2007-02-02 | 52.55 | 53.00 | 52.44 | 52.67 | 4635800 |
2007-02-05 | 52.40 | 52.65 | 52.18 | 52.50 | 3352400 |
2007-02-06 | 52.70 | 52.75 | 52.21 | 52.46 | 3417100 |
2007-02-07 | 52.50 | 52.63 | 52.17 | 52.45 | 3521200 |
2007-02-08 | 52.40 | 52.55 | 52.06 | 52.14 | 4828500 |
2007-02-09 | 52.35 | 52.63 | 52.14 | 52.27 | 3786600 |
2007-02-12 | 52.34 | 52.78 | 52.24 | 52.72 | 4323849 |
2007-02-13 | 52.64 | 52.79 | 52.52 | 52.71 | 3883193 |
2007-02-14 | 52.70 | 53.18 | 52.67 | 52.70 | 5082985 |
2007-02-15 | 52.58 | 52.89 | 52.08 | 52.80 | 4148300 |
2007-02-16 | 52.53 | 52.80 | 52.28 | 52.49 | 4041300 |
2007-02-20 | 52.49 | 52.67 | 52.28 | 52.58 | 4563600 |
2007-02-21 | 52.50 | 52.78 | 52.39 | 52.71 | 4322900 |
2007-02-22 | 52.71 | 53.69 | 52.65 | 53.62 | 6903700 |
2007-02-23 | 53.32 | 53.77 | 53.20 | 53.59 | 5011000 |
2007-02-26 | 53.65 | 54.66 | 53.49 | 54.47 | 7682938 |
2007-02-27 | 54.08 | 54.90 | 52.40 | 53.84 | 11930700 |
2007-02-28 | 53.57 | 55.06 | 53.24 | 54.62 | 11888200 |
2007-03-01 | 53.75 | 54.70 | 53.43 | 53.78 | 10022910 |
2007-03-02 | 53.53 | 53.65 | 52.58 | 53.01 | 7749400 |
2007-03-05 | 52.80 | 53.59 | 52.72 | 52.75 | 7386600 |
2007-03-06 | 53.00 | 53.08 | 52.37 | 52.87 | 9846200 |
2007-03-07 | 52.65 | 52.99 | 52.55 | 52.69 | 8084200 |
2007-03-08 | 52.69 | 53.57 | 52.38 | 53.40 | 7942400 |
2007-03-09 | 53.95 | 54.46 | 53.75 | 54.39 | 10507372 |
2007-03-12 | 54.44 | 54.50 | 54.24 | 54.38 | 6393698 |
2007-03-13 | 54.00 | 54.71 | 53.97 | 54.11 | 8213439 |
2007-03-14 | 54.20 | 54.27 | 53.47 | 53.77 | 7685400 |
2007-03-15 | 53.67 | 54.00 | 53.33 | 53.63 | 5020667 |
2007-03-16 | 53.44 | 53.50 | 52.80 | 52.88 | 9739600 |
2007-03-19 | 53.02 | 53.28 | 52.88 | 53.18 | 5905180 |
2007-03-20 | 53.24 | 54.48 | 53.03 | 54.48 | 8414147 |
2007-03-21 | 54.30 | 54.80 | 54.20 | 54.68 | 7988403 |
2007-03-22 | 54.08 | 54.92 | 54.01 | 54.50 | 6857986 |
2007-03-23 | 54.63 | 54.66 | 53.75 | 53.86 | 6808827 |
2007-03-26 | 55.08 | 57.26 | 55.05 | 57.24 | 22981549 |
2007-03-27 | 56.80 | 57.23 | 56.42 | 56.60 | 14246859 |
2007-03-28 | 56.24 | 56.51 | 55.51 | 55.76 | 7862352 |
2007-03-29 | 55.02 | 56.15 | 55.01 | 55.81 | 8600056 |
2007-03-30 | 55.50 | 56.07 | 55.41 | 55.80 | 5753800 |
2007-04-02 | 55.80 | 56.25 | 55.16 | 55.81 | 6271100 |
2007-04-03 | 56.01 | 56.74 | 55.98 | 56.67 | 7262700 |
2007-04-04 | 56.61 | 56.96 | 56.12 | 56.29 | 4966418 |
2007-04-05 | 56.37 | 57.11 | 56.30 | 57.02 | 5066755 |
2007-04-09 | 57.05 | 57.47 | 56.80 | 57.21 | 6405400 |
2007-04-10 | 57.21 | 57.33 | 56.90 | 57.06 | 5550544 |
2007-04-11 | 56.75 | 57.51 | 56.17 | 57.00 | 6513963 |
2007-04-12 | 56.80 | 57.54 | 56.77 | 57.41 | 4903231 |
2007-04-13 | 57.44 | 58.66 | 57.43 | 58.49 | 7143716 |
2007-04-16 | 58.79 | 59.05 | 58.64 | 58.88 | 4827400 |
2007-04-17 | 58.65 | 59.40 | 58.65 | 59.00 | 6045300 |
2007-04-18 | 57.30 | 58.60 | 57.00 | 58.03 | 12042639 |
2007-04-19 | 57.79 | 58.22 | 56.92 | 57.24 | 8051814 |
2007-04-20 | 57.93 | 57.99 | 57.21 | 57.85 | 7486396 |
2007-04-23 | 57.50 | 57.80 | 57.10 | 57.21 | 5277038 |
2007-04-24 | 57.08 | 57.27 | 56.55 | 57.17 | 5463441 |
2007-04-25 | 57.25 | 57.75 | 57.17 | 57.56 | 3963700 |
2007-04-26 | 56.00 | 57.64 | 55.67 | 56.91 | 5555039 |
2007-04-27 | 56.60 | 57.15 | 56.12 | 56.76 | 5386303 |
2007-04-30 | 56.93 | 56.93 | 56.37 | 56.62 | 5239834 |
2007-05-01 | 56.56 | 57.19 | 56.43 | 56.83 | 4608625 |
2007-05-02 | 57.07 | 57.33 | 56.70 | 57.19 | 4403623 |
2007-05-03 | 57.36 | 57.50 | 57.10 | 57.41 | 3604065 |
2007-05-04 | 57.54 | 58.38 | 57.37 | 58.30 | 5015260 |
2007-05-07 | 58.81 | 59.14 | 58.56 | 58.95 | 5727384 |
2007-05-08 | 58.89 | 58.91 | 58.26 | 58.84 | 3559195 |
2007-05-09 | 58.60 | 59.04 | 58.23 | 58.68 | 4234800 |
2007-05-10 | 58.68 | 58.68 | 57.33 | 57.33 | 4919140 |
2007-05-11 | 57.35 | 57.86 | 57.08 | 57.84 | 4154110 |
2007-05-14 | 57.85 | 58.10 | 57.45 | 57.95 | 4354925 |
2007-05-15 | 58.36 | 59.25 | 58.15 | 58.68 | 6129689 |
2007-05-16 | 59.00 | 59.33 | 58.58 | 59.09 | 4542913 |
2007-05-17 | 59.00 | 59.06 | 58.54 | 58.90 | 3302814 |
2007-05-18 | 58.98 | 59.50 | 58.58 | 59.43 | 4629400 |
2007-05-21 | 59.25 | 59.35 | 58.50 | 58.63 | 4608069 |
2007-05-22 | 58.39 | 58.50 | 57.59 | 57.69 | 6004091 |
2007-05-23 | 57.70 | 58.06 | 57.13 | 57.21 | 5068020 |
2007-05-24 | 57.14 | 57.50 | 56.01 | 56.46 | 7296340 |
2007-05-25 | 55.07 | 56.73 | 55.07 | 56.37 | 5736500 |
2007-05-29 | 56.17 | 56.89 | 56.08 | 56.65 | 5672350 |
2007-05-30 | 56.60 | 56.65 | 55.52 | 55.84 | 6905418 |
2007-05-31 | 55.86 | 56.55 | 55.80 | 56.35 | 6837972 |
2007-06-01 | 56.35 | 56.70 | 55.92 | 56.30 | 4969262 |
2007-06-04 | 55.52 | 56.16 | 55.18 | 55.62 | 7003919 |
2007-06-05 | 55.79 | 55.79 | 54.93 | 55.49 | 6634479 |
2007-06-06 | 55.13 | 55.19 | 54.48 | 54.74 | 7405885 |
2007-06-07 | 54.55 | 54.90 | 53.84 | 53.98 | 6585200 |
2007-06-08 | 54.00 | 54.35 | 53.63 | 54.29 | 5897700 |
2007-06-11 | 54.11 | 54.51 | 53.94 | 54.06 | 3650097 |
2007-06-12 | 53.68 | 53.92 | 53.27 | 53.34 | 6398021 |
2007-06-13 | 53.75 | 54.28 | 53.20 | 54.19 | 5369600 |
2007-06-14 | 54.20 | 54.55 | 54.02 | 54.19 | 4158344 |
2007-06-15 | 54.47 | 55.05 | 54.25 | 54.72 | 6331335 |
2007-06-18 | 54.72 | 54.82 | 54.19 | 54.54 | 4761500 |
2007-06-19 | 54.36 | 54.80 | 54.23 | 54.68 | 4851675 |
2007-06-20 | 54.93 | 55.22 | 54.25 | 54.28 | 7817959 |
2007-06-21 | 54.18 | 54.27 | 53.38 | 53.80 | 5055128 |
2007-06-22 | 53.69 | 54.01 | 52.80 | 52.86 | 8307989 |
2007-06-25 | 53.23 | 54.89 | 52.99 | 54.05 | 9510707 |
2007-06-26 | 55.50 | 55.50 | 53.83 | 53.97 | 7894900 |
2007-06-27 | 53.68 | 54.04 | 53.40 | 53.97 | 5633724 |
2007-06-28 | 53.97 | 54.00 | 53.53 | 53.72 | 4623084 |
2007-06-29 | 53.69 | 55.12 | 53.25 | 53.55 | 5444600 |
2007-07-02 | 53.99 | 54.37 | 53.83 | 54.32 | 5282222 |
2007-07-03 | 54.35 | 54.49 | 54.12 | 54.32 | 1932500 |
2007-07-05 | 54.44 | 54.68 | 53.75 | 54.23 | 3321774 |
2007-07-06 | 54.33 | 54.43 | 53.88 | 54.00 | 3600569 |
2007-07-09 | 54.00 | 54.17 | 53.66 | 53.71 | 2929900 |
2007-07-10 | 53.38 | 53.99 | 52.79 | 52.92 | 6456310 |
2007-07-11 | 52.87 | 53.31 | 52.53 | 53.21 | 7918200 |
2007-07-12 | 51.90 | 53.88 | 51.90 | 53.76 | 13483512 |
2007-07-13 | 53.55 | 53.75 | 53.22 | 53.24 | 4827977 |
2007-07-16 | 53.25 | 53.71 | 53.15 | 53.56 | 5400963 |
2007-07-17 | 53.50 | 53.67 | 53.15 | 53.39 | 5881065 |
2007-07-18 | 54.00 | 54.97 | 53.56 | 53.70 | 10404624 |
2007-07-19 | 54.63 | 54.68 | 53.58 | 54.32 | 6285232 |
2007-07-20 | 54.30 | 54.47 | 52.70 | 52.87 | 7540311 |
2007-07-23 | 53.35 | 54.90 | 53.23 | 53.92 | 6289612 |
2007-07-24 | 53.20 | 54.20 | 52.20 | 52.51 | 8810510 |
2007-07-25 | 52.76 | 52.90 | 51.69 | 52.30 | 7893852 |
2007-07-26 | 51.88 | 52.00 | 50.69 | 51.09 | 9081340 |
2007-07-27 | 51.10 | 51.34 | 50.00 | 50.03 | 9000900 |
2007-07-30 | 51.45 | 51.45 | 49.58 | 50.82 | 7378000 |
2007-07-31 | 51.30 | 51.49 | 50.43 | 50.69 | 7640200 |
2007-08-01 | 50.47 | 51.37 | 50.08 | 50.95 | 8041554 |
2007-08-02 | 51.18 | 51.55 | 50.83 | 51.21 | 6561900 |
2007-08-03 | 51.15 | 52.13 | 51.00 | 51.09 | 8499700 |
2007-08-06 | 52.12 | 53.38 | 51.24 | 53.12 | 9012500 |
2007-08-07 | 54.66 | 55.09 | 52.50 | 54.30 | 12091700 |
2007-08-08 | 56.00 | 56.30 | 54.35 | 56.30 | 10384600 |
2007-08-09 | 56.91 | 56.91 | 54.83 | 54.93 | 9480900 |
2007-08-10 | 54.88 | 55.50 | 52.73 | 55.22 | 7664600 |
2007-08-13 | 55.21 | 55.21 | 53.43 | 53.89 | 8069300 |
2007-08-14 | 54.15 | 54.24 | 52.27 | 52.52 | 6632700 |
2007-08-15 | 52.37 | 53.63 | 52.00 | 52.35 | 5445325 |
2007-08-16 | 52.25 | 52.42 | 50.78 | 51.86 | 8340412 |
2007-08-17 | 53.19 | 53.75 | 51.75 | 52.73 | 7923000 |
2007-08-20 | 52.66 | 53.21 | 52.02 | 52.39 | 4155700 |
2007-08-21 | 51.90 | 52.67 | 51.64 | 52.36 | 3752000 |
2007-08-22 | 52.49 | 52.94 | 51.72 | 52.14 | 5380400 |
2007-08-23 | 52.52 | 52.58 | 51.82 | 52.16 | 4420700 |
2007-08-24 | 52.25 | 52.68 | 51.78 | 52.53 | 4226800 |
2007-08-27 | 52.32 | 52.38 | 51.90 | 52.01 | 3537926 |
2007-08-28 | 51.79 | 51.90 | 50.70 | 50.79 | 5690200 |
2007-08-29 | 50.85 | 51.56 | 50.34 | 51.49 | 6055400 |
2007-08-30 | 51.58 | 51.72 | 51.03 | 51.40 | 4798600 |
2007-08-31 | 51.50 | 52.11 | 51.12 | 51.91 | 4952000 |
2007-09-04 | 51.82 | 51.88 | 51.18 | 51.58 | 4865800 |
2007-09-05 | 51.25 | 51.85 | 51.15 | 51.72 | 4233500 |
2007-09-06 | 51.95 | 53.05 | 51.70 | 52.90 | 5512400 |
2007-09-07 | 52.14 | 52.68 | 51.49 | 51.86 | 5066892 |
2007-09-10 | 51.99 | 52.48 | 51.56 | 51.68 | 3506200 |
2007-09-11 | 51.90 | 52.11 | 51.27 | 51.96 | 6400800 |
2007-09-12 | 51.92 | 52.55 | 51.81 | 52.25 | 4287100 |
2007-09-13 | 52.70 | 52.99 | 51.98 | 52.16 | 5233600 |
2007-09-14 | 51.94 | 52.28 | 51.79 | 52.10 | 4057400 |
2007-09-17 | 51.91 | 52.28 | 51.51 | 51.99 | 4032900 |
2007-09-18 | 52.33 | 53.73 | 52.14 | 53.60 | 8693873 |
2007-09-19 | 53.80 | 54.20 | 53.37 | 53.95 | 6096500 |
2007-09-20 | 53.78 | 54.43 | 53.61 | 53.69 | 5931000 |
2007-09-21 | 54.28 | 54.72 | 53.69 | 54.44 | 7262300 |
2007-09-24 | 54.21 | 54.33 | 53.72 | 53.86 | 6118000 |
2007-09-25 | 53.75 | 54.68 | 53.64 | 54.35 | 4061300 |
2007-09-26 | 54.25 | 54.67 | 53.54 | 54.00 | 7516300 |
2007-09-27 | 54.30 | 54.48 | 53.90 | 54.05 | 3528300 |
2007-09-28 | 53.91 | 54.15 | 53.41 | 53.62 | 4113627 |
2007-10-01 | 53.56 | 55.29 | 53.56 | 55.21 | 6552900 |
2007-10-02 | 55.10 | 55.81 | 55.05 | 55.46 | 5442600 |
2007-10-03 | 55.03 | 55.86 | 54.91 | 55.53 | 4657200 |
2007-10-04 | 55.74 | 56.66 | 55.38 | 55.54 | 2698000 |
2007-10-05 | 55.90 | 55.98 | 54.84 | 55.00 | 6709300 |
2007-10-08 | 55.08 | 55.35 | 54.72 | 54.94 | 2641400 |
2007-10-09 | 55.02 | 55.49 | 54.55 | 54.86 | 4471200 |
2007-10-10 | 55.15 | 55.42 | 53.91 | 54.24 | 7124700 |
2007-10-11 | 53.30 | 53.62 | 52.44 | 53.36 | 11316100 |
2007-10-12 | 53.29 | 53.35 | 52.38 | 52.64 | 8109749 |
2007-10-15 | 52.71 | 52.77 | 51.36 | 51.92 | 7792700 |
2007-10-16 | 52.11 | 52.28 | 51.63 | 51.97 | 8708300 |
2007-10-17 | 52.10 | 53.08 | 51.02 | 51.20 | 13745670 |
2007-10-18 | 51.30 | 52.03 | 51.19 | 51.67 | 5896694 |
2007-10-19 | 51.54 | 52.28 | 51.34 | 51.40 | 7715900 |
2007-10-22 | 50.90 | 51.82 | 50.51 | 51.64 | 7565200 |
2007-10-23 | 50.77 | 52.35 | 50.77 | 51.82 | 4191500 |
2007-10-24 | 52.01 | 52.95 | 51.36 | 52.86 | 8264500 |
2007-10-25 | 52.87 | 54.07 | 52.66 | 53.87 | 7964200 |
2007-10-26 | 54.27 | 54.35 | 53.89 | 54.07 | 5684300 |
2007-10-29 | 54.13 | 54.57 | 54.13 | 54.45 | 3908100 |
2007-10-30 | 54.25 | 54.73 | 54.13 | 54.65 | 6313500 |
2007-10-31 | 54.65 | 54.74 | 53.94 | 54.62 | 6305500 |
2007-11-01 | 54.56 | 55.07 | 53.97 | 54.12 | 5728250 |
2007-11-02 | 55.66 | 55.70 | 53.60 | 54.05 | 5302500 |
2007-11-05 | 54.50 | 54.50 | 53.60 | 54.02 | 4659985 |
2007-11-06 | 54.06 | 54.50 | 53.94 | 54.34 | 3528334 |
2007-11-07 | 53.62 | 54.78 | 53.62 | 53.75 | 5448983 |
2007-11-08 | 53.80 | 54.08 | 52.95 | 53.92 | 6857193 |
2007-11-09 | 53.32 | 54.76 | 53.32 | 54.12 | 6348400 |
2007-11-12 | 54.12 | 55.47 | 54.12 | 54.67 | 5780607 |
2007-11-13 | 55.02 | 55.21 | 53.64 | 55.11 | 6384962 |
2007-11-14 | 55.47 | 55.47 | 54.22 | 54.31 | 5722710 |
2007-11-15 | 54.20 | 54.95 | 54.20 | 54.48 | 5746829 |
2007-11-16 | 54.82 | 55.22 | 54.46 | 55.21 | 6468885 |
2007-11-19 | 54.86 | 55.25 | 54.65 | 54.82 | 4927263 |
2007-11-20 | 55.02 | 55.80 | 54.80 | 55.58 | 6574200 |
2007-11-21 | 55.01 | 55.49 | 54.56 | 54.73 | 5602700 |
2007-11-23 | 55.20 | 55.50 | 54.73 | 55.49 | 2075950 |
2007-11-26 | 55.38 | 55.53 | 54.11 | 54.25 | 4365120 |
2007-11-27 | 54.40 | 56.00 | 54.25 | 55.91 | 7911847 |
2007-11-28 | 56.07 | 56.50 | 55.23 | 56.42 | 6516724 |
2007-11-29 | 56.46 | 57.47 | 55.75 | 57.00 | 7764459 |
2007-11-30 | 58.01 | 58.17 | 57.05 | 57.51 | 12095834 |
2007-12-03 | 57.35 | 57.46 | 56.57 | 57.01 | 6232188 |
2007-12-04 | 56.56 | 57.71 | 56.56 | 57.50 | 6185504 |
2007-12-05 | 57.95 | 58.16 | 57.48 | 58.16 | 5133105 |
2007-12-06 | 58.14 | 58.30 | 57.53 | 58.15 | 4679850 |
2007-12-07 | 58.14 | 58.50 | 57.92 | 58.22 | 3920371 |
2007-12-10 | 58.27 | 59.15 | 58.15 | 58.90 | 5464365 |
2007-12-11 | 58.87 | 59.09 | 57.92 | 58.09 | 6475328 |
2007-12-12 | 58.50 | 59.48 | 57.50 | 58.11 | 9530839 |
2007-12-13 | 57.87 | 58.48 | 57.50 | 58.38 | 3993329 |
2007-12-14 | 58.01 | 58.47 | 57.48 | 57.51 | 4565867 |
2007-12-17 | 57.45 | 57.94 | 56.56 | 56.77 | 4974740 |
2007-12-18 | 57.24 | 57.97 | 56.70 | 57.69 | 5907334 |
2007-12-19 | 57.58 | 58.00 | 56.96 | 57.23 | 3615020 |
2007-12-20 | 57.53 | 57.75 | 57.11 | 57.60 | 3926007 |
2007-12-21 | 58.64 | 58.87 | 57.01 | 58.26 | 9356943 |
2007-12-24 | 58.14 | 58.56 | 58.05 | 58.35 | 1329032 |
2007-12-26 | 58.15 | 58.62 | 57.52 | 57.88 | 3490850 |
2007-12-27 | 57.67 | 57.92 | 56.93 | 56.98 | 3724806 |
2007-12-28 | 57.08 | 57.43 | 56.60 | 57.23 | 3646549 |
2007-12-31 | 56.94 | 57.10 | 56.01 | 56.15 | 5006647 |
2008-01-02 | 56.15 | 56.64 | 55.51 | 55.81 | 5381501 |
2008-01-03 | 55.88 | 56.11 | 55.41 | 55.47 | 5231018 |
2008-01-04 | 55.11 | 56.59 | 55.00 | 55.79 | 5902573 |
2008-01-07 | 56.02 | 58.02 | 56.00 | 57.50 | 9916507 |
2008-01-08 | 57.67 | 60.00 | 57.67 | 59.01 | 10543173 |
2008-01-09 | 58.90 | 60.29 | 58.85 | 60.04 | 9876449 |
2008-01-10 | 59.48 | 61.09 | 59.32 | 60.11 | 8462655 |
2008-01-11 | 59.68 | 60.76 | 59.50 | 60.50 | 7986733 |
2008-01-14 | 60.86 | 61.00 | 59.41 | 59.93 | 7526427 |
2008-01-15 | 59.14 | 60.08 | 58.75 | 59.67 | 8141427 |
2008-01-16 | 59.28 | 61.07 | 59.28 | 60.50 | 9650815 |
2008-01-17 | 60.78 | 60.78 | 59.48 | 59.75 | 8327423 |
2008-01-18 | 60.04 | 60.86 | 58.76 | 59.43 | 9933480 |
2008-01-22 | 56.28 | 59.75 | 55.44 | 57.57 | 12043283 |
2008-01-23 | 57.25 | 58.16 | 54.67 | 57.97 | 13287651 |
2008-01-24 | 58.17 | 60.04 | 56.68 | 57.06 | 8085168 |
2008-01-25 | 57.30 | 57.48 | 55.44 | 55.48 | 9016766 |
2008-01-28 | 55.45 | 56.60 | 55.16 | 56.44 | 8363219 |
2008-01-29 | 56.68 | 56.96 | 55.81 | 56.25 | 7391769 |
2008-01-30 | 56.78 | 57.00 | 55.05 | 55.90 | 9335195 |
2008-01-31 | 55.22 | 56.70 | 52.89 | 56.17 | 10404301 |
2008-02-01 | 56.69 | 57.69 | 55.87 | 57.55 | 8991262 |
2008-02-04 | 57.57 | 58.50 | 57.36 | 58.05 | 7117498 |
2008-02-05 | 58.02 | 58.19 | 57.24 | 57.34 | 6636997 |
2008-02-06 | 57.62 | 58.40 | 56.91 | 57.73 | 9015594 |
2008-02-07 | 57.69 | 58.17 | 57.27 | 58.10 | 7514946 |
2008-02-08 | 57.90 | 57.90 | 56.50 | 56.80 | 5703329 |
2008-02-11 | 56.90 | 57.36 | 55.92 | 56.34 | 4471124 |
2008-02-12 | 56.01 | 56.72 | 55.80 | 55.95 | 9130024 |
2008-02-13 | 56.48 | 56.76 | 55.92 | 56.52 | 4338333 |
2008-02-14 | 56.48 | 56.57 | 55.26 | 55.38 | 5506770 |
2008-02-15 | 55.28 | 56.00 | 55.11 | 55.55 | 6554733 |
2008-02-19 | 56.30 | 56.32 | 55.42 | 55.57 | 5208686 |
2008-02-20 | 55.35 | 55.70 | 54.62 | 55.61 | 5920872 |
2008-02-21 | 55.69 | 55.89 | 54.53 | 54.86 | 10840603 |
2008-02-22 | 55.09 | 55.36 | 53.73 | 54.54 | 6187021 |
2008-02-25 | 54.77 | 55.51 | 54.47 | 55.47 | 3959966 |
2008-02-26 | 55.31 | 56.01 | 54.99 | 55.57 | 4142352 |
2008-02-27 | 55.12 | 55.55 | 54.38 | 54.54 | 5235165 |
2008-02-28 | 54.26 | 54.60 | 53.82 | 54.22 | 4989864 |
2008-02-29 | 54.12 | 54.12 | 53.23 | 53.55 | 5388312 |
2008-03-03 | 53.37 | 53.39 | 52.82 | 53.23 | 5651130 |
2008-03-04 | 52.84 | 53.52 | 52.84 | 53.24 | 6010517 |
2008-03-05 | 53.10 | 53.41 | 52.37 | 52.98 | 5183029 |
2008-03-06 | 52.83 | 52.98 | 52.05 | 52.09 | 6038531 |
2008-03-07 | 52.17 | 52.17 | 50.87 | 51.04 | 7000901 |
2008-03-10 | 51.19 | 51.19 | 50.33 | 50.60 | 5418365 |
2008-03-11 | 50.75 | 51.66 | 50.32 | 50.86 | 8180585 |
2008-03-12 | 51.06 | 51.78 | 51.00 | 51.34 | 5111051 |
2008-03-13 | 51.25 | 52.99 | 51.15 | 52.55 | 8283086 |
2008-03-14 | 53.00 | 53.00 | 50.95 | 51.38 | 7059156 |
2008-03-17 | 50.26 | 52.99 | 50.09 | 52.56 | 7322761 |
2008-03-18 | 53.45 | 53.89 | 52.72 | 53.82 | 6116260 |
2008-03-19 | 53.97 | 55.55 | 53.85 | 54.39 | 7131166 |
2008-03-20 | 54.68 | 55.78 | 54.39 | 55.66 | 12210419 |
2008-03-24 | 55.79 | 55.89 | 54.92 | 55.43 | 5684556 |
2008-03-25 | 55.34 | 55.90 | 54.41 | 54.53 | 6120510 |
2008-03-26 | 53.90 | 54.36 | 53.79 | 54.03 | 5760656 |
2008-03-27 | 54.26 | 54.36 | 53.41 | 53.55 | 5176331 |
2008-03-28 | 53.71 | 54.21 | 52.95 | 53.07 | 4847746 |
2008-03-31 | 53.81 | 55.40 | 53.62 | 55.15 | 9636178 |
2008-04-01 | 55.20 | 55.40 | 54.20 | 55.23 | 7296420 |
2008-04-02 | 55.30 | 55.37 | 54.13 | 54.30 | 5120024 |
2008-04-03 | 54.11 | 55.16 | 54.11 | 54.53 | 3546455 |
2008-04-04 | 54.51 | 55.09 | 54.24 | 54.84 | 2945231 |
2008-04-07 | 55.13 | 55.30 | 54.53 | 54.87 | 2675726 |
2008-04-08 | 54.50 | 54.85 | 53.92 | 54.00 | 4401822 |
2008-04-09 | 53.92 | 54.34 | 53.52 | 53.87 | 8557361 |
2008-04-10 | 54.05 | 54.29 | 53.57 | 53.91 | 4224908 |
2008-04-11 | 53.81 | 53.81 | 52.80 | 52.80 | 6724434 |
2008-04-14 | 52.89 | 52.90 | 52.25 | 52.47 | 6097737 |
2008-04-15 | 52.40 | 52.89 | 51.55 | 51.91 | 7993819 |
2008-04-16 | 52.55 | 52.82 | 51.06 | 51.35 | 13221246 |
2008-04-17 | 51.55 | 51.85 | 50.80 | 50.93 | 14234265 |
2008-04-18 | 51.29 | 51.52 | 50.49 | 50.72 | 13515112 |
2008-04-21 | 50.55 | 50.84 | 50.09 | 50.53 | 10392216 |
2008-04-22 | 50.55 | 50.73 | 50.24 | 50.52 | 8961598 |
2008-04-23 | 50.81 | 50.90 | 50.46 | 50.56 | 11833546 |
2008-04-24 | 50.53 | 51.00 | 50.37 | 50.44 | 11465794 |
2008-04-25 | 50.78 | 51.55 | 50.69 | 51.28 | 8612235 |
2008-04-28 | 51.72 | 52.21 | 51.00 | 51.61 | 8375118 |
2008-04-29 | 53.32 | 53.81 | 52.97 | 53.48 | 16075059 |
2008-04-30 | 53.70 | 53.80 | 52.59 | 52.75 | 8818948 |
2008-05-01 | 52.58 | 53.95 | 52.50 | 53.57 | 11950451 |
2008-05-02 | 53.97 | 54.30 | 53.00 | 53.17 | 6593373 |
2008-05-05 | 53.25 | 53.36 | 52.71 | 53.00 | 3779341 |
2008-05-06 | 53.58 | 53.58 | 51.84 | 52.58 | 5275694 |
2008-05-07 | 52.51 | 52.68 | 51.27 | 51.29 | 6625134 |
2008-05-08 | 51.58 | 52.41 | 51.03 | 51.28 | 4706202 |
2008-05-09 | 51.23 | 52.01 | 50.50 | 51.78 | 6598030 |
2008-05-12 | 52.01 | 52.89 | 51.97 | 52.78 | 8060111 |
2008-05-13 | 53.02 | 55.00 | 53.02 | 54.40 | 13664118 |
2008-05-14 | 54.54 | 55.20 | 54.40 | 54.83 | 7353390 |
2008-05-15 | 54.97 | 55.17 | 54.27 | 54.87 | 7230803 |
2008-05-16 | 54.88 | 55.00 | 54.51 | 54.71 | 4750120 |
2008-05-19 | 54.68 | 55.21 | 54.54 | 55.05 | 4118474 |
2008-05-20 | 55.10 | 55.30 | 54.46 | 54.68 | 5070667 |
2008-05-21 | 54.88 | 55.45 | 54.25 | 54.36 | 5149585 |
2008-05-22 | 54.25 | 54.95 | 54.00 | 54.85 | 4796924 |
2008-05-23 | 54.70 | 54.78 | 54.14 | 54.26 | 4575725 |
2008-05-27 | 54.29 | 54.97 | 54.26 | 54.59 | 4375964 |
2008-05-28 | 54.83 | 54.83 | 53.75 | 54.10 | 4667332 |
2008-05-29 | 54.18 | 56.35 | 54.18 | 55.96 | 7503318 |
2008-05-30 | 56.02 | 56.66 | 55.79 | 56.35 | 6705356 |
2008-06-02 | 55.84 | 56.20 | 55.26 | 55.68 | 6190144 |
2008-06-03 | 55.95 | 57.04 | 55.47 | 55.73 | 7249107 |
2008-06-04 | 55.73 | 56.10 | 55.21 | 56.00 | 6015082 |
2008-06-05 | 55.21 | 56.00 | 55.21 | 55.73 | 4841971 |
2008-06-06 | 55.58 | 55.63 | 54.70 | 54.76 | 5934604 |
2008-06-09 | 55.23 | 55.28 | 54.34 | 54.78 | 3443454 |
2008-06-10 | 54.50 | 54.73 | 53.97 | 54.23 | 4211159 |
2008-06-11 | 54.00 | 54.48 | 53.10 | 53.50 | 5254442 |
2008-06-12 | 53.75 | 54.10 | 53.52 | 53.93 | 4231705 |
2008-06-13 | 54.18 | 54.34 | 53.79 | 54.11 | 3706682 |
2008-06-16 | 53.65 | 54.44 | 53.36 | 54.33 | 5067791 |
2008-06-17 | 54.50 | 55.24 | 53.56 | 53.57 | 5925395 |
2008-06-18 | 53.34 | 53.86 | 53.00 | 53.11 | 5035945 |
2008-06-19 | 53.11 | 54.41 | 53.00 | 54.14 | 5705170 |
2008-06-20 | 53.62 | 54.32 | 53.09 | 53.35 | 6681098 |
2008-06-23 | 53.47 | 54.53 | 53.37 | 54.29 | 6168107 |
2008-06-24 | 53.99 | 54.29 | 53.39 | 53.75 | 6140384 |
2008-06-25 | 53.84 | 54.00 | 53.11 | 53.53 | 7517066 |
2008-06-26 | 53.86 | 53.86 | 52.62 | 52.74 | 6431886 |
2008-06-27 | 52.69 | 53.35 | 52.56 | 53.00 | 7646640 |
2008-06-30 | 52.97 | 53.50 | 52.60 | 52.97 | 8628174 |
2008-07-01 | 52.70 | 54.28 | 52.63 | 54.21 | 7921295 |
2008-07-02 | 54.36 | 54.94 | 54.10 | 54.24 | 5283194 |
2008-07-03 | 54.95 | 55.17 | 54.28 | 54.75 | 8109189 |
2008-07-07 | 54.87 | 55.00 | 53.71 | 54.19 | 6673725 |
2008-07-08 | 54.49 | 57.38 | 54.32 | 57.37 | 15522551 |
2008-07-09 | 56.85 | 57.92 | 56.66 | 56.91 | 8420645 |
2008-07-10 | 56.91 | 57.50 | 56.42 | 57.35 | 7430591 |
2008-07-11 | 56.81 | 56.83 | 55.57 | 56.43 | 7516573 |
2008-07-14 | 56.85 | 57.34 | 56.01 | 56.22 | 6233829 |
2008-07-15 | 56.41 | 58.13 | 55.91 | 57.85 | 12678669 |
2008-07-16 | 58.30 | 58.50 | 56.60 | 56.97 | 12175906 |
2008-07-17 | 57.10 | 57.98 | 55.08 | 57.50 | 9765609 |
2008-07-18 | 57.76 | 58.35 | 57.31 | 57.58 | 10814878 |
2008-07-21 | 57.31 | 57.98 | 56.08 | 56.78 | 8119189 |
2008-07-22 | 56.49 | 58.73 | 56.49 | 57.69 | 12051309 |
2008-07-23 | 57.84 | 57.99 | 56.81 | 56.99 | 8124845 |
2008-07-24 | 56.90 | 57.64 | 56.49 | 56.96 | 7771596 |
2008-07-25 | 57.28 | 57.51 | 56.83 | 57.42 | 5126993 |
2008-07-28 | 57.18 | 57.18 | 56.07 | 56.21 | 6153312 |
2008-07-29 | 56.92 | 57.09 | 55.66 | 55.94 | 9099696 |
2008-07-30 | 56.10 | 57.69 | 55.77 | 56.85 | 9560005 |
2008-07-31 | 56.59 | 57.67 | 56.12 | 56.34 | 8059318 |
2008-08-01 | 56.34 | 57.11 | 55.83 | 56.07 | 5852785 |
2008-08-04 | 56.07 | 57.87 | 55.93 | 57.26 | 7916960 |
2008-08-05 | 57.48 | 58.74 | 57.22 | 58.71 | 9354430 |
2008-08-06 | 58.44 | 59.14 | 58.34 | 58.78 | 7127537 |
2008-08-07 | 58.65 | 58.98 | 58.00 | 58.36 | 5105446 |
2008-08-08 | 58.15 | 59.19 | 58.15 | 59.03 | 7636268 |
2008-08-11 | 59.07 | 59.17 | 58.45 | 58.90 | 5017042 |
2008-08-12 | 58.52 | 59.30 | 58.52 | 58.88 | 5064937 |
2008-08-13 | 58.92 | 59.25 | 58.14 | 58.45 | 5039410 |
2008-08-14 | 58.16 | 59.30 | 57.62 | 58.70 | 5288100 |
2008-08-15 | 58.68 | 59.82 | 58.28 | 59.62 | 5539014 |
2008-08-18 | 59.74 | 59.74 | 58.58 | 58.96 | 4362424 |
2008-08-19 | 58.65 | 59.49 | 58.51 | 58.86 | 3380974 |
2008-08-20 | 58.66 | 58.97 | 57.88 | 58.34 | 4742334 |
2008-08-21 | 57.95 | 58.14 | 57.51 | 58.04 | 3815782 |
2008-08-22 | 58.14 | 58.92 | 58.01 | 58.48 | 3398483 |
2008-08-25 | 58.37 | 58.43 | 57.31 | 57.76 | 4385026 |
2008-08-26 | 57.84 | 57.98 | 57.10 | 57.57 | 2609107 |
2008-08-27 | 57.56 | 58.01 | 57.30 | 57.72 | 3192023 |
2008-08-28 | 57.96 | 58.87 | 57.76 | 58.75 | 4032130 |
2008-08-29 | 58.47 | 58.82 | 57.43 | 57.43 | 3975866 |
2008-09-02 | 58.12 | 59.34 | 57.55 | 59.01 | 7785858 |
2008-09-03 | 58.80 | 59.30 | 57.75 | 57.93 | 6030073 |
2008-09-04 | 57.52 | 57.68 | 56.45 | 56.57 | 8240796 |
2008-09-05 | 56.21 | 57.19 | 55.96 | 57.01 | 6205936 |
2008-09-08 | 58.16 | 58.84 | 57.33 | 58.42 | 6736096 |
2008-09-09 | 58.55 | 58.96 | 57.41 | 57.48 | 7072732 |
2008-09-10 | 57.48 | 58.63 | 57.16 | 57.90 | 6514503 |
2008-09-11 | 57.85 | 59.43 | 57.70 | 59.31 | 8544133 |
2008-09-12 | 59.00 | 59.30 | 58.12 | 59.09 | 6563764 |
2008-09-15 | 58.24 | 59.47 | 57.99 | 58.48 | 7819457 |
2008-09-16 | 57.50 | 59.95 | 57.50 | 59.81 | 12179940 |
2008-09-17 | 59.22 | 59.57 | 56.50 | 57.25 | 10861372 |
2008-09-18 | 57.75 | 59.05 | 56.65 | 58.08 | 10513138 |
2008-09-19 | 58.99 | 59.59 | 57.75 | 58.71 | 10956780 |
2008-09-22 | 58.36 | 58.91 | 56.91 | 57.14 | 5332135 |
2008-09-23 | 57.47 | 59.18 | 57.47 | 58.51 | 9163612 |
2008-09-24 | 58.55 | 59.21 | 58.33 | 58.85 | 7199053 |
2008-09-25 | 58.89 | 59.73 | 58.68 | 59.33 | 6645248 |
2008-09-26 | 58.87 | 59.59 | 58.69 | 59.40 | 6088335 |
2008-09-29 | 58.88 | 60.78 | 56.42 | 57.40 | 10838127 |
2008-09-30 | 58.85 | 58.95 | 57.04 | 57.58 | 12537570 |
2008-10-01 | 57.26 | 58.50 | 57.00 | 58.29 | 7918421 |
2008-10-02 | 57.88 | 59.93 | 57.85 | 58.90 | 12006770 |
2008-10-03 | 59.48 | 59.75 | 58.32 | 58.51 | 9799072 |
2008-10-06 | 57.60 | 58.76 | 54.58 | 56.40 | 12834291 |
2008-10-07 | 56.89 | 58.24 | 55.71 | 55.88 | 12019004 |
2008-10-08 | 54.92 | 56.89 | 52.85 | 55.29 | 15059349 |
2008-10-09 | 55.35 | 55.71 | 50.24 | 50.25 | 13635303 |
2008-10-10 | 47.97 | 52.23 | 45.75 | 49.45 | 20232288 |
2008-10-13 | 52.75 | 54.96 | 51.06 | 54.21 | 11841685 |
2008-10-14 | 56.57 | 57.16 | 52.74 | 54.78 | 14143209 |
2008-10-15 | 56.10 | 56.10 | 53.21 | 53.88 | 14403465 |
2008-10-16 | 54.03 | 56.00 | 51.05 | 55.38 | 17468391 |
2008-10-17 | 54.52 | 58.24 | 52.74 | 55.46 | 14405657 |
2008-10-20 | 55.92 | 57.99 | 55.37 | 57.55 | 9503145 |
2008-10-21 | 57.72 | 57.85 | 55.77 | 55.99 | 8009076 |
2008-10-22 | 54.98 | 55.75 | 52.55 | 53.86 | 11010582 |
2008-10-23 | 54.19 | 56.23 | 52.73 | 55.02 | 13321212 |
2008-10-24 | 51.89 | 55.59 | 51.20 | 54.30 | 10030747 |
2008-10-27 | 53.66 | 55.18 | 52.88 | 53.17 | 8844841 |
2008-10-28 | 54.26 | 55.32 | 52.12 | 55.00 | 13369691 |
2008-10-29 | 54.93 | 55.50 | 52.97 | 54.17 | 10116288 |
2008-10-30 | 55.60 | 56.00 | 53.19 | 54.56 | 8132727 |
2008-10-31 | 54.37 | 56.00 | 54.02 | 55.15 | 8611879 |
2008-11-03 | 55.12 | 56.26 | 54.75 | 56.00 | 6398109 |
2008-11-04 | 56.94 | 57.00 | 55.57 | 56.41 | 6922558 |
2008-11-05 | 55.86 | 57.40 | 54.83 | 55.18 | 9200559 |
2008-11-06 | 54.74 | 55.93 | 53.37 | 53.74 | 8652120 |
2008-11-07 | 54.00 | 55.73 | 53.57 | 55.30 | 6570354 |
2008-11-10 | 56.00 | 56.88 | 55.30 | 55.38 | 7600267 |
2008-11-11 | 54.73 | 56.47 | 54.41 | 55.17 | 6853729 |
2008-11-12 | 55.17 | 56.13 | 54.14 | 54.50 | 7433428 |
2008-11-13 | 54.67 | 57.31 | 53.57 | 57.14 | 11237270 |
2008-11-14 | 56.29 | 57.33 | 54.94 | 55.06 | 8043309 |
2008-11-17 | 54.32 | 56.71 | 54.09 | 55.32 | 8111044 |
2008-11-18 | 55.79 | 56.88 | 54.50 | 56.57 | 11226617 |
2008-11-19 | 56.50 | 57.27 | 54.42 | 54.52 | 10271499 |
2008-11-20 | 54.26 | 54.41 | 49.50 | 50.35 | 17121627 |
2008-11-21 | 50.63 | 51.70 | 48.27 | 51.52 | 17752103 |
2008-11-24 | 51.95 | 51.95 | 50.39 | 50.78 | 14484659 |
2008-11-25 | 51.40 | 52.25 | 50.25 | 51.22 | 15819769 |
2008-11-26 | 50.43 | 51.49 | 49.60 | 51.37 | 8166948 |
2008-11-28 | 51.05 | 52.67 | 50.50 | 52.39 | 3405848 |
2008-12-01 | 51.10 | 51.85 | 50.01 | 50.15 | 8209792 |
2008-12-02 | 50.92 | 52.13 | 50.47 | 51.97 | 7757384 |
2008-12-03 | 51.17 | 53.48 | 51.17 | 53.15 | 7913699 |
2008-12-04 | 52.38 | 53.41 | 51.56 | 52.03 | 7114519 |
2008-12-05 | 51.54 | 53.20 | 50.44 | 52.75 | 8296116 |
2008-12-08 | 53.70 | 53.74 | 52.73 | 52.92 | 8614388 |
2008-12-09 | 52.94 | 54.02 | 51.50 | 51.97 | 8307512 |
2008-12-10 | 51.83 | 52.50 | 51.16 | 51.52 | 6698616 |
2008-12-11 | 51.52 | 52.06 | 50.79 | 51.03 | 8100425 |
2008-12-12 | 50.05 | 50.78 | 49.34 | 50.75 | 8251920 |
2008-12-15 | 50.90 | 52.03 | 50.54 | 51.64 | 7167314 |
2008-12-16 | 52.03 | 53.44 | 51.67 | 53.16 | 9653538 |
2008-12-17 | 52.62 | 53.02 | 51.86 | 52.06 | 7640209 |
2008-12-18 | 52.35 | 53.10 | 51.30 | 51.99 | 9195579 |
2008-12-19 | 53.00 | 53.25 | 52.14 | 52.27 | 12839792 |
2008-12-22 | 52.39 | 52.90 | 51.54 | 52.71 | 7967421 |
2008-12-23 | 53.15 | 53.28 | 52.38 | 52.46 | 6986254 |
2008-12-24 | 52.60 | 52.92 | 52.32 | 52.65 | 2014813 |
2008-12-26 | 52.81 | 52.93 | 52.19 | 52.51 | 1933601 |
2008-12-29 | 53.17 | 53.17 | 51.55 | 52.17 | 4505038 |
2008-12-30 | 52.50 | 53.26 | 52.46 | 53.16 | 5115978 |
2008-12-31 | 53.25 | 53.74 | 53.07 | 53.37 | 5656019 |
2009-01-02 | 53.53 | 53.85 | 52.37 | 53.56 | 6315691 |
2009-01-05 | 53.20 | 53.48 | 52.07 | 52.64 | 6282149 |
2009-01-06 | 52.85 | 53.22 | 50.06 | 50.92 | 13996458 |
2009-01-07 | 50.37 | 51.38 | 50.25 | 50.64 | 10995836 |
2009-01-08 | 50.70 | 51.82 | 50.70 | 51.20 | 8733643 |
2009-01-09 | 51.18 | 52.12 | 50.91 | 51.17 | 6725674 |
2009-01-12 | 51.32 | 51.32 | 49.50 | 50.06 | 11914721 |
2009-01-13 | 49.49 | 50.39 | 49.16 | 50.06 | 8411964 |
2009-01-14 | 49.88 | 49.95 | 49.01 | 49.47 | 8023876 |
2009-01-15 | 49.50 | 49.61 | 48.17 | 49.22 | 10231989 |
2009-01-16 | 49.56 | 50.35 | 49.34 | 49.92 | 12845910 |
2009-01-20 | 50.44 | 51.14 | 49.14 | 49.20 | 9673886 |
2009-01-21 | 50.30 | 52.50 | 49.73 | 52.32 | 13619137 |
2009-01-22 | 51.65 | 53.22 | 51.40 | 53.01 | 12173250 |
2009-01-23 | 52.46 | 53.08 | 52.00 | 52.81 | 8560274 |
2009-01-26 | 53.15 | 54.49 | 52.35 | 54.05 | 11362822 |
2009-01-27 | 53.92 | 54.81 | 53.42 | 54.39 | 10765823 |
2009-01-28 | 54.71 | 55.13 | 53.91 | 54.96 | 13959671 |
2009-01-29 | 54.59 | 55.48 | 54.28 | 55.41 | 13930892 |
2009-01-30 | 55.02 | 55.83 | 54.72 | 55.44 | 12340936 |
2009-02-02 | 53.84 | 55.84 | 53.11 | 55.57 | 9648988 |
2009-02-03 | 55.89 | 57.39 | 55.36 | 56.98 | 15182682 |
2009-02-04 | 57.15 | 57.30 | 55.76 | 55.91 | 11245930 |
2009-02-05 | 55.84 | 56.70 | 55.10 | 56.53 | 8422960 |
2009-02-06 | 56.48 | 57.24 | 56.37 | 57.15 | 10405540 |
2009-02-09 | 57.20 | 57.36 | 56.28 | 57.25 | 11210806 |
2009-02-10 | 57.07 | 57.25 | 55.37 | 55.79 | 11465005 |
2009-02-11 | 56.10 | 56.23 | 55.29 | 55.70 | 7759981 |
2009-02-12 | 55.28 | 56.13 | 54.56 | 56.13 | 6751048 |
2009-02-13 | 56.07 | 56.30 | 54.75 | 54.94 | 7260027 |
2009-02-17 | 54.58 | 54.77 | 53.34 | 53.93 | 7823169 |
2009-02-18 | 54.16 | 54.46 | 53.63 | 54.20 | 6277864 |
2009-02-19 | 53.64 | 54.80 | 53.64 | 54.46 | 7086346 |
2009-02-20 | 54.00 | 54.66 | 53.60 | 54.03 | 8966639 |
2009-02-23 | 53.44 | 54.49 | 53.27 | 53.40 | 6827197 |
2009-02-24 | 53.81 | 54.93 | 53.62 | 54.74 | 8885588 |
2009-02-25 | 54.59 | 54.78 | 53.28 | 53.62 | 9275077 |
2009-02-26 | 53.66 | 54.09 | 50.54 | 50.58 | 13335857 |
2009-02-27 | 49.33 | 49.66 | 47.24 | 47.34 | 19403285 |
2009-03-02 | 46.69 | 47.40 | 45.39 | 47.04 | 16179356 |
2009-03-03 | 47.35 | 47.58 | 45.81 | 45.82 | 13425360 |
2009-03-04 | 46.50 | 47.86 | 45.53 | 47.18 | 11831425 |
2009-03-05 | 46.40 | 47.23 | 45.65 | 46.04 | 9775863 |
2009-03-06 | 46.34 | 47.25 | 46.01 | 46.89 | 10160573 |
2009-03-09 | 46.45 | 47.32 | 46.12 | 46.65 | 9965065 |
2009-03-10 | 47.30 | 47.43 | 46.34 | 46.98 | 11527559 |
2009-03-11 | 47.30 | 47.30 | 44.42 | 44.47 | 14744367 |
2009-03-12 | 44.36 | 47.28 | 44.10 | 46.65 | 13067753 |
2009-03-13 | 46.94 | 47.18 | 46.01 | 46.85 | 13270063 |
2009-03-16 | 47.28 | 48.41 | 47.26 | 47.85 | 11536648 |
2009-03-17 | 47.92 | 49.17 | 47.76 | 49.14 | 10783982 |
2009-03-18 | 48.91 | 49.56 | 48.34 | 48.63 | 8617796 |
2009-03-19 | 48.98 | 48.99 | 47.01 | 47.53 | 9274103 |
2009-03-20 | 48.00 | 48.24 | 47.27 | 47.54 | 9516118 |
2009-03-23 | 48.28 | 48.76 | 47.75 | 48.76 | 7162633 |
2009-03-24 | 48.36 | 48.92 | 46.14 | 46.46 | 15409553 |
2009-03-25 | 46.88 | 47.00 | 45.04 | 46.03 | 19675229 |
2009-03-26 | 46.44 | 46.46 | 44.75 | 46.45 | 16731909 |
2009-03-27 | 46.04 | 47.12 | 45.87 | 46.60 | 11019430 |
2009-03-30 | 46.69 | 48.12 | 46.65 | 47.89 | 14159978 |
2009-03-31 | 48.26 | 48.80 | 47.63 | 47.70 | 10325828 |
2009-04-01 | 47.12 | 47.13 | 46.00 | 46.70 | 12181353 |
2009-04-02 | 47.48 | 47.48 | 45.35 | 45.38 | 17555954 |
2009-04-03 | 45.55 | 46.15 | 43.77 | 44.12 | 13970092 |
2009-04-06 | 43.86 | 44.32 | 42.76 | 43.36 | 17044719 |
2009-04-07 | 43.11 | 43.68 | 42.62 | 42.92 | 13023216 |
2009-04-08 | 43.28 | 44.50 | 43.07 | 43.67 | 15584097 |
2009-04-09 | 44.46 | 44.46 | 42.86 | 44.03 | 14989960 |
2009-04-13 | 43.86 | 45.03 | 43.82 | 44.38 | 10062299 |
2009-04-14 | 44.53 | 44.91 | 44.16 | 44.71 | 13592416 |
2009-04-15 | 43.41 | 44.21 | 41.88 | 42.66 | 26746150 |
2009-04-16 | 43.00 | 43.10 | 42.26 | 42.69 | 14541265 |
2009-04-17 | 42.88 | 44.13 | 42.66 | 43.89 | 15403627 |
2009-04-20 | 43.92 | 44.44 | 43.73 | 44.09 | 12365386 |
2009-04-21 | 44.23 | 44.93 | 43.87 | 44.37 | 9381005 |
2009-04-22 | 44.13 | 44.14 | 42.35 | 42.50 | 13820939 |
2009-04-23 | 42.57 | 43.44 | 42.01 | 43.36 | 10576175 |
2009-04-24 | 43.57 | 43.90 | 42.88 | 43.09 | 9309502 |
2009-04-27 | 43.00 | 43.86 | 42.86 | 43.16 | 7758170 |
2009-04-28 | 43.05 | 43.41 | 42.90 | 43.01 | 6943502 |
2009-04-29 | 43.13 | 43.18 | 42.39 | 42.62 | 8107724 |
2009-04-30 | 43.00 | 43.07 | 41.37 | 41.85 | 16856586 |
2009-05-01 | 41.94 | 42.04 | 41.27 | 41.52 | 8876173 |
2009-05-04 | 42.37 | 43.27 | 42.10 | 43.18 | 11686856 |
2009-05-05 | 43.20 | 44.00 | 43.13 | 43.73 | 9379241 |
2009-05-06 | 43.63 | 44.00 | 42.38 | 42.93 | 9991657 |
2009-05-07 | 43.24 | 44.76 | 43.00 | 44.62 | 12810122 |
2009-05-08 | 45.15 | 45.50 | 44.65 | 44.93 | 9730088 |
2009-05-11 | 44.96 | 45.43 | 44.52 | 44.87 | 6470916 |
2009-05-12 | 45.06 | 45.83 | 44.92 | 45.41 | 9159908 |
2009-05-13 | 45.15 | 46.31 | 45.04 | 45.50 | 7828391 |
2009-05-14 | 45.47 | 45.56 | 44.62 | 44.63 | 9605605 |
2009-05-15 | 44.55 | 44.65 | 43.26 | 43.32 | 15919112 |
2009-05-18 | 43.59 | 43.83 | 42.88 | 43.20 | 10106990 |
2009-05-19 | 43.24 | 43.55 | 42.75 | 42.88 | 7949018 |
2009-05-20 | 43.23 | 43.81 | 43.00 | 43.08 | 9997470 |
2009-05-21 | 43.01 | 43.43 | 42.80 | 43.32 | 6317616 |
2009-05-22 | 43.54 | 44.55 | 43.32 | 43.94 | 7443618 |
2009-05-26 | 44.24 | 44.91 | 43.65 | 44.57 | 7472221 |
2009-05-27 | 44.50 | 44.74 | 44.28 | 44.39 | 5950737 |
2009-05-28 | 44.22 | 44.89 | 44.17 | 44.60 | 5948226 |
2009-05-29 | 44.69 | 45.12 | 44.07 | 45.06 | 7288275 |
2009-06-01 | 45.30 | 45.42 | 44.66 | 44.98 | 6872494 |
2009-06-02 | 44.82 | 45.53 | 44.76 | 45.15 | 5471240 |
2009-06-03 | 44.98 | 45.46 | 44.68 | 45.12 | 8012541 |
2009-06-04 | 45.18 | 45.30 | 44.35 | 44.75 | 8012119 |
2009-06-05 | 44.91 | 45.26 | 44.35 | 44.98 | 7113928 |
2009-06-08 | 44.64 | 45.06 | 44.27 | 44.73 | 6001938 |
2009-06-09 | 44.92 | 44.95 | 44.35 | 44.35 | 4795617 |
2009-06-10 | 44.60 | 44.70 | 43.90 | 44.15 | 10013240 |
2009-06-11 | 44.21 | 45.09 | 44.19 | 44.56 | 9209957 |
2009-06-12 | 44.47 | 46.00 | 44.47 | 45.42 | 10284431 |
2009-06-15 | 45.65 | 45.65 | 44.58 | 44.73 | 9200809 |
2009-06-16 | 44.70 | 45.22 | 44.22 | 44.73 | 7821064 |
2009-06-17 | 44.77 | 46.22 | 44.75 | 45.92 | 8790515 |
2009-06-18 | 46.07 | 47.92 | 46.07 | 47.66 | 15101220 |
2009-06-19 | 47.84 | 48.26 | 47.26 | 47.58 | 14506263 |
2009-06-22 | 47.18 | 47.36 | 46.58 | 46.71 | 9136233 |
2009-06-23 | 46.90 | 47.20 | 46.30 | 46.86 | 6466407 |
2009-06-24 | 47.20 | 47.23 | 46.57 | 46.99 | 5980189 |
2009-06-25 | 46.77 | 48.37 | 46.62 | 48.02 | 7759406 |
2009-06-26 | 47.88 | 48.13 | 47.29 | 47.43 | 8191792 |
2009-06-29 | 47.59 | 47.84 | 46.65 | 47.82 | 6738056 |
2009-06-30 | 47.23 | 47.65 | 46.26 | 47.04 | 14135906 |
2009-07-01 | 47.00 | 47.09 | 46.53 | 46.64 | 8518429 |
2009-07-02 | 46.30 | 46.64 | 45.75 | 46.28 | 7552141 |
2009-07-06 | 45.63 | 46.33 | 45.63 | 46.00 | 7927901 |
2009-07-07 | 45.42 | 46.09 | 45.22 | 45.34 | 8514503 |
2009-07-08 | 45.50 | 46.49 | 45.50 | 46.31 | 9336828 |
2009-07-09 | 46.41 | 46.59 | 45.44 | 45.93 | 7402461 |
2009-07-10 | 45.80 | 45.80 | 45.27 | 45.41 | 6428776 |
2009-07-13 | 45.18 | 46.25 | 45.00 | 46.15 | 7411521 |
2009-07-14 | 46.47 | 46.82 | 45.97 | 46.49 | 7963290 |
2009-07-15 | 45.70 | 45.80 | 44.23 | 45.28 | 25931232 |
2009-07-16 | 45.13 | 45.21 | 44.58 | 44.94 | 12773049 |
2009-07-17 | 44.52 | 44.80 | 44.20 | 44.47 | 12352803 |
2009-07-20 | 44.61 | 45.03 | 44.30 | 45.01 | 8464742 |
2009-07-21 | 45.20 | 45.39 | 44.51 | 45.00 | 8164112 |
2009-07-22 | 45.01 | 45.25 | 44.01 | 44.22 | 10086992 |
2009-07-23 | 44.41 | 44.45 | 43.45 | 43.84 | 16829787 |
2009-07-24 | 43.94 | 45.09 | 43.80 | 45.01 | 9128944 |
2009-07-27 | 45.13 | 45.38 | 44.49 | 45.03 | 6307125 |
2009-07-28 | 44.96 | 45.60 | 44.90 | 45.43 | 7340219 |
2009-07-29 | 45.38 | 45.87 | 45.12 | 45.69 | 6266566 |
2009-07-30 | 45.98 | 46.29 | 45.45 | 45.70 | 9626794 |
2009-07-31 | 45.74 | 46.01 | 44.92 | 44.99 | 9640748 |
2009-08-03 | 45.08 | 45.12 | 44.20 | 44.82 | 10088160 |
2009-08-04 | 44.66 | 44.79 | 44.23 | 44.30 | 10497821 |
2009-08-05 | 44.35 | 44.35 | 43.97 | 44.00 | 7876547 |
2009-08-06 | 44.17 | 44.18 | 43.49 | 43.63 | 9792429 |
2009-08-07 | 43.96 | 44.03 | 43.72 | 43.84 | 7069043 |
2009-08-10 | 43.70 | 44.56 | 43.51 | 44.52 | 8243985 |
2009-08-11 | 44.52 | 44.88 | 44.43 | 44.70 | 6510516 |
2009-08-12 | 44.43 | 44.55 | 43.75 | 44.01 | 12412343 |
2009-08-13 | 44.02 | 44.38 | 43.66 | 44.32 | 8186706 |
2009-08-14 | 44.50 | 44.71 | 43.93 | 44.36 | 6943568 |
2009-08-17 | 44.00 | 44.95 | 43.90 | 44.76 | 9153683 |
2009-08-18 | 44.80 | 44.81 | 44.13 | 44.33 | 7170041 |
2009-08-19 | 44.14 | 45.29 | 44.10 | 45.17 | 9126778 |
2009-08-20 | 45.19 | 45.43 | 44.83 | 45.28 | 5106430 |
2009-08-21 | 45.58 | 46.00 | 45.32 | 45.39 | 8469936 |
2009-08-24 | 45.73 | 46.13 | 45.25 | 46.08 | 9219665 |
2009-08-25 | 46.02 | 46.31 | 45.90 | 45.92 | 6928104 |
2009-08-26 | 45.82 | 46.39 | 45.75 | 46.07 | 6598819 |
2009-08-27 | 46.17 | 46.66 | 45.91 | 46.61 | 7803005 |
2009-08-28 | 46.64 | 46.65 | 45.69 | 45.92 | 6282829 |
2009-08-31 | 45.77 | 46.27 | 45.02 | 45.23 | 9850572 |
2009-09-01 | 45.08 | 45.74 | 44.84 | 45.12 | 7516183 |
2009-09-02 | 45.10 | 45.39 | 44.72 | 45.00 | 6775544 |
2009-09-03 | 45.23 | 45.23 | 44.75 | 45.06 | 5522990 |
2009-09-04 | 45.15 | 45.67 | 44.89 | 45.63 | 5118663 |
2009-09-08 | 45.67 | 45.91 | 45.25 | 45.91 | 7230761 |
2009-09-09 | 45.99 | 46.62 | 45.86 | 46.36 | 8410729 |
2009-09-10 | 46.37 | 46.87 | 45.81 | 46.87 | 9914399 |
2009-09-11 | 46.89 | 46.98 | 46.56 | 46.83 | 8004156 |
2009-09-14 | 46.82 | 47.46 | 46.71 | 47.33 | 10238458 |
2009-09-15 | 47.34 | 47.50 | 46.95 | 47.09 | 7196676 |
2009-09-16 | 47.28 | 47.28 | 46.30 | 46.72 | 7635561 |
2009-09-17 | 46.74 | 47.00 | 46.36 | 46.36 | 6964334 |
2009-09-18 | 46.47 | 46.47 | 45.80 | 45.97 | 15009320 |
2009-09-21 | 45.81 | 46.65 | 45.80 | 46.52 | 7130595 |
2009-09-22 | 46.67 | 46.93 | 46.40 | 46.73 | 8205161 |
2009-09-23 | 46.87 | 46.87 | 46.09 | 46.13 | 6174399 |
2009-09-24 | 46.29 | 47.02 | 46.01 | 46.94 | 11839366 |
2009-09-25 | 46.76 | 47.78 | 46.76 | 47.33 | 11437468 |
2009-09-28 | 49.15 | 49.69 | 48.49 | 48.58 | 18533865 |
2009-09-29 | 48.98 | 49.58 | 48.80 | 49.10 | 11872982 |
2009-09-30 | 49.15 | 49.53 | 48.68 | 49.47 | 10476943 |
2009-10-01 | 49.46 | 49.75 | 48.62 | 48.68 | 10836317 |
2009-10-02 | 48.41 | 50.00 | 48.41 | 49.84 | 12817565 |
2009-10-05 | 49.93 | 50.43 | 49.62 | 50.33 | 11333816 |
2009-10-06 | 50.50 | 50.71 | 49.85 | 50.18 | 8838095 |
2009-10-07 | 50.09 | 52.10 | 49.93 | 50.04 | 5714420 |
2009-10-08 | 50.33 | 50.75 | 49.86 | 50.11 | 5907931 |
2009-10-09 | 50.05 | 50.45 | 49.91 | 50.08 | 5460621 |
2009-10-12 | 50.43 | 50.43 | 49.82 | 50.00 | 7296861 |
2009-10-13 | 49.77 | 49.96 | 49.32 | 49.65 | 8138255 |
2009-10-14 | 50.72 | 51.49 | 50.24 | 51.20 | 13322260 |
2009-10-15 | 51.42 | 52.16 | 51.20 | 51.91 | 10071747 |
2009-10-16 | 51.62 | 51.88 | 51.33 | 51.43 | 8689530 |
2009-10-19 | 51.46 | 52.36 | 51.40 | 52.23 | 8600306 |
2009-10-20 | 51.98 | 52.31 | 51.73 | 51.86 | 7779721 |
2009-10-21 | 51.91 | 51.96 | 51.06 | 51.15 | 7040974 |
2009-10-22 | 51.12 | 52.31 | 50.81 | 52.17 | 7464794 |
2009-10-23 | 51.98 | 52.17 | 50.97 | 51.31 | 5979857 |
2009-10-26 | 51.38 | 51.72 | 50.52 | 50.89 | 6077175 |
2009-10-27 | 50.52 | 51.50 | 50.52 | 51.22 | 5805695 |
2009-10-28 | 51.13 | 51.59 | 51.00 | 51.02 | 5747116 |
2009-10-29 | 51.02 | 51.02 | 50.28 | 50.86 | 6747602 |
2009-10-30 | 50.83 | 51.20 | 50.40 | 50.57 | 6997082 |
2009-11-02 | 50.83 | 51.15 | 50.50 | 50.91 | 5676794 |
2009-11-03 | 50.88 | 50.89 | 50.07 | 50.43 | 6188766 |
2009-11-04 | 50.50 | 51.50 | 50.50 | 50.91 | 5539781 |
2009-11-05 | 51.04 | 51.77 | 50.98 | 51.62 | 4988994 |
2009-11-06 | 51.45 | 51.59 | 51.07 | 51.53 | 3994747 |
2009-11-09 | 51.78 | 52.40 | 51.55 | 52.35 | 5215201 |
2009-11-10 | 52.19 | 52.99 | 52.15 | 52.80 | 5540198 |
2009-11-11 | 53.42 | 53.55 | 53.01 | 53.26 | 6146721 |
2009-11-12 | 53.39 | 53.80 | 53.01 | 53.23 | 4780259 |
2009-11-13 | 53.40 | 53.50 | 52.78 | 52.95 | 5957462 |
2009-11-16 | 53.53 | 53.89 | 53.14 | 53.63 | 6784903 |
2009-11-17 | 53.62 | 53.62 | 53.08 | 53.31 | 5592745 |
2009-11-18 | 53.31 | 53.31 | 52.50 | 53.18 | 4831863 |
2009-11-19 | 52.89 | 53.20 | 52.57 | 52.96 | 6741866 |
2009-11-20 | 53.25 | 53.74 | 52.84 | 53.64 | 6397946 |
2009-11-23 | 53.72 | 53.84 | 52.98 | 53.13 | 9329177 |
2009-11-24 | 53.22 | 54.50 | 52.50 | 54.24 | 8639575 |
2009-11-25 | 54.30 | 54.59 | 54.11 | 54.41 | 4186871 |
2009-11-27 | 53.49 | 54.34 | 53.29 | 54.08 | 2889377 |
2009-11-30 | 54.20 | 54.55 | 53.69 | 54.49 | 7046305 |
2009-12-01 | 54.85 | 54.87 | 54.22 | 54.48 | 10214878 |
2009-12-02 | 54.49 | 54.97 | 54.24 | 54.44 | 5559263 |
2009-12-03 | 54.41 | 54.69 | 54.13 | 54.24 | 5347347 |
2009-12-04 | 54.57 | 54.65 | 53.40 | 53.78 | 6296262 |
2009-12-07 | 53.84 | 54.25 | 53.62 | 53.66 | 5336648 |
2009-12-08 | 53.52 | 53.64 | 52.94 | 53.24 | 5786328 |
2009-12-09 | 53.50 | 53.67 | 53.14 | 53.61 | 4615101 |
2009-12-10 | 53.57 | 54.34 | 53.53 | 54.07 | 6268773 |
2009-12-11 | 54.00 | 54.35 | 53.65 | 53.77 | 5346841 |
2009-12-14 | 53.78 | 54.31 | 53.75 | 53.78 | 4491826 |
2009-12-15 | 53.78 | 54.22 | 53.52 | 53.99 | 4411802 |
2009-12-16 | 54.25 | 54.45 | 53.77 | 53.88 | 5395677 |
2009-12-17 | 53.76 | 53.83 | 53.16 | 53.58 | 5406835 |
2009-12-18 | 53.75 | 53.75 | 53.00 | 53.34 | 9410923 |
2009-12-21 | 53.58 | 54.20 | 53.42 | 53.92 | 5880886 |
2009-12-22 | 54.04 | 54.29 | 54.02 | 54.12 | 4857847 |
2009-12-23 | 54.22 | 54.37 | 53.97 | 54.09 | 2757779 |
2009-12-24 | 54.07 | 54.42 | 54.04 | 54.15 | 1519396 |
2009-12-28 | 54.16 | 54.55 | 54.06 | 54.53 | 4086506 |
2009-12-29 | 54.63 | 54.93 | 54.22 | 54.26 | 4452658 |
2009-12-30 | 53.91 | 54.55 | 53.90 | 54.54 | 3590402 |
2009-12-31 | 54.47 | 54.65 | 53.94 | 53.99 | 2993383 |
2010-01-04 | 54.19 | 54.56 | 53.92 | 54.46 | 5195706 |
2010-01-05 | 54.47 | 54.47 | 53.75 | 54.02 | 5067704 |
2010-01-06 | 53.94 | 54.39 | 53.85 | 54.32 | 5470364 |
2010-01-07 | 54.31 | 54.78 | 54.07 | 54.77 | 6169028 |
2010-01-08 | 54.76 | 55.25 | 54.68 | 55.05 | 5828978 |
2010-01-11 | 55.30 | 55.48 | 55.07 | 55.33 | 5252578 |
2010-01-12 | 55.20 | 55.55 | 55.03 | 55.17 | 5248658 |
2010-01-13 | 54.86 | 55.54 | 54.85 | 55.29 | 5056639 |
2010-01-14 | 55.22 | 55.62 | 55.00 | 55.35 | 4309726 |
2010-01-15 | 55.36 | 55.57 | 55.16 | 55.49 | 7740434 |
2010-01-19 | 55.55 | 56.50 | 55.51 | 56.20 | 7995292 |
2010-01-20 | 56.23 | 56.79 | 55.61 | 56.24 | 6756003 |
2010-01-21 | 56.21 | 56.50 | 55.00 | 55.56 | 8308732 |
2010-01-22 | 55.33 | 55.66 | 54.40 | 54.51 | 7004959 |
2010-01-25 | 54.76 | 55.51 | 54.53 | 54.70 | 4850418 |
2010-01-26 | 54.57 | 54.67 | 54.26 | 54.48 | 6628189 |
2010-01-27 | 54.10 | 54.14 | 53.15 | 53.90 | 11566888 |
2010-01-28 | 54.10 | 54.45 | 53.64 | 53.95 | 6651430 |
2010-01-29 | 54.08 | 54.08 | 52.89 | 52.94 | 9515406 |
2010-02-01 | 53.11 | 53.69 | 53.08 | 53.34 | 8817317 |
2010-02-02 | 53.29 | 54.60 | 53.20 | 54.44 | 8259322 |
2010-02-03 | 54.37 | 54.78 | 54.10 | 54.65 | 6793328 |
2010-02-04 | 54.75 | 54.75 | 53.79 | 53.82 | 9198078 |
2010-02-05 | 53.63 | 54.13 | 53.30 | 53.97 | 10817526 |
2010-02-08 | 53.85 | 53.95 | 53.31 | 53.35 | 7130338 |
2010-02-09 | 53.64 | 53.98 | 53.34 | 53.35 | 11145416 |
2010-02-10 | 53.26 | 53.49 | 52.67 | 53.26 | 7427338 |
2010-02-11 | 53.27 | 53.71 | 52.93 | 53.54 | 6435849 |
2010-02-12 | 53.20 | 54.00 | 53.11 | 53.93 | 8428125 |
2010-02-16 | 54.24 | 54.68 | 53.77 | 54.59 | 7553060 |
2010-02-17 | 54.79 | 54.98 | 54.57 | 54.75 | 6375683 |
2010-02-18 | 54.69 | 55.00 | 54.67 | 54.97 | 5359937 |
2010-02-19 | 54.88 | 54.89 | 54.08 | 54.38 | 9652055 |
2010-02-22 | 54.49 | 54.52 | 53.96 | 54.40 | 5741711 |
2010-02-23 | 54.23 | 54.47 | 53.75 | 53.97 | 6702054 |
2010-02-24 | 54.19 | 54.54 | 53.91 | 54.33 | 6784961 |
2010-02-25 | 53.97 | 54.19 | 53.61 | 54.12 | 5904284 |
2010-02-26 | 54.18 | 54.53 | 53.85 | 54.28 | 7041105 |
2010-03-01 | 54.37 | 54.65 | 54.14 | 54.29 | 4559034 |
2010-03-02 | 54.22 | 54.70 | 54.13 | 54.58 | 4999197 |
2010-03-03 | 54.60 | 54.84 | 53.92 | 54.08 | 6705509 |
2010-03-04 | 54.49 | 54.50 | 53.91 | 54.08 | 6361796 |
2010-03-05 | 54.14 | 54.39 | 54.12 | 54.32 | 7336993 |
2010-03-08 | 54.37 | 54.55 | 54.12 | 54.42 | 4311691 |
2010-03-09 | 54.19 | 54.96 | 54.13 | 54.80 | 5897238 |
2010-03-10 | 54.81 | 55.55 | 54.72 | 55.03 | 8157039 |
2010-03-11 | 55.04 | 55.55 | 54.85 | 55.54 | 5712080 |
2010-03-12 | 55.04 | 55.05 | 53.72 | 54.52 | 16231253 |
2010-03-15 | 54.41 | 54.80 | 54.12 | 54.80 | 7392423 |
2010-03-16 | 54.84 | 54.99 | 54.47 | 54.68 | 5959788 |
2010-03-17 | 54.84 | 54.88 | 54.30 | 54.50 | 7372781 |
2010-03-18 | 54.44 | 54.54 | 53.61 | 53.77 | 15375128 |
2010-03-19 | 53.88 | 53.90 | 53.19 | 53.46 | 16328602 |
2010-03-22 | 53.40 | 54.23 | 53.30 | 53.87 | 7517094 |
2010-03-23 | 54.11 | 54.39 | 53.82 | 54.34 | 4656461 |
2010-03-24 | 54.25 | 54.33 | 53.76 | 53.87 | 6336021 |
2010-03-25 | 54.28 | 54.31 | 53.50 | 53.52 | 8510843 |
2010-03-26 | 53.70 | 53.78 | 52.44 | 52.90 | 12003941 |
2010-03-29 | 53.08 | 53.15 | 52.73 | 53.12 | 10557363 |
2010-03-30 | 53.03 | 53.26 | 52.49 | 52.51 | 13429009 |
2010-03-31 | 52.56 | 52.99 | 52.21 | 52.68 | 7614688 |
2010-04-01 | 52.80 | 52.97 | 52.58 | 52.96 | 6191867 |
2010-04-05 | 52.99 | 53.25 | 52.70 | 52.93 | 5340571 |
2010-04-06 | 52.87 | 53.12 | 52.58 | 52.84 | 7246068 |
2010-04-07 | 52.70 | 52.93 | 52.38 | 52.50 | 9872958 |
2010-04-08 | 52.59 | 52.69 | 52.20 | 52.28 | 7251010 |
2010-04-09 | 52.35 | 52.85 | 52.28 | 52.73 | 5583620 |
2010-04-12 | 53.00 | 53.00 | 52.39 | 52.67 | 6458311 |
2010-04-13 | 52.16 | 52.48 | 52.16 | 52.28 | 6929212 |
2010-04-14 | 52.42 | 52.46 | 51.93 | 52.31 | 9130166 |
2010-04-15 | 52.31 | 52.45 | 52.07 | 52.36 | 7203582 |
2010-04-16 | 52.24 | 52.46 | 52.02 | 52.26 | 7948557 |
2010-04-19 | 52.26 | 53.13 | 52.07 | 52.91 | 9083919 |
2010-04-20 | 53.03 | 53.25 | 52.92 | 53.06 | 6382430 |
2010-04-21 | 52.80 | 52.95 | 51.47 | 51.78 | 12561551 |
2010-04-22 | 51.59 | 51.61 | 50.84 | 51.12 | 8059812 |
2010-04-23 | 51.03 | 51.21 | 50.27 | 51.20 | 9195069 |
2010-04-26 | 51.08 | 51.77 | 50.06 | 50.37 | 9431707 |
2010-04-27 | 50.28 | 50.56 | 49.68 | 49.77 | 10448877 |
2010-04-28 | 49.94 | 50.42 | 49.41 | 50.27 | 9311057 |
2010-04-29 | 50.51 | 51.13 | 50.34 | 50.75 | 9272369 |
2010-04-30 | 50.85 | 51.50 | 50.63 | 51.16 | 10704637 |
2010-05-03 | 51.45 | 51.59 | 50.55 | 50.87 | 8797618 |
2010-05-04 | 50.66 | 50.86 | 49.72 | 50.19 | 10417555 |
2010-05-05 | 50.22 | 51.07 | 49.75 | 50.15 | 10730807 |
2010-05-06 | 50.14 | 50.38 | 45.60 | 49.00 | 12499022 |
2010-05-07 | 49.02 | 49.16 | 48.00 | 48.72 | 12056195 |
2010-05-10 | 49.80 | 50.23 | 49.24 | 49.69 | 10272545 |
2010-05-11 | 49.38 | 49.73 | 49.24 | 49.40 | 8566345 |
2010-05-12 | 49.57 | 49.59 | 48.89 | 49.15 | 8845452 |
2010-05-13 | 49.11 | 49.11 | 48.21 | 48.61 | 9183189 |
2010-05-14 | 48.43 | 48.61 | 47.78 | 48.50 | 10008870 |
2010-05-17 | 48.58 | 48.77 | 47.88 | 48.43 | 7430326 |
2010-05-18 | 48.71 | 48.93 | 48.00 | 48.05 | 6968768 |
2010-05-19 | 47.87 | 48.35 | 47.81 | 47.94 | 9188158 |
2010-05-20 | 47.47 | 47.47 | 46.47 | 46.48 | 10862865 |
2010-05-21 | 45.48 | 46.98 | 45.26 | 46.94 | 16544713 |
2010-05-24 | 47.04 | 48.05 | 46.87 | 47.56 | 12938470 |
2010-05-25 | 47.02 | 47.25 | 46.31 | 47.23 | 12669596 |
2010-05-26 | 47.56 | 48.00 | 46.94 | 47.17 | 12253316 |
2010-05-27 | 47.85 | 48.13 | 47.26 | 47.87 | 8050190 |
2010-05-28 | 47.77 | 48.58 | 47.50 | 47.56 | 11075894 |
2010-06-01 | 47.44 | 47.72 | 46.90 | 46.94 | 8757141 |
2010-06-02 | 47.00 | 47.51 | 46.51 | 47.48 | 8989476 |
2010-06-03 | 47.75 | 47.82 | 47.47 | 47.73 | 4343832 |
2010-06-04 | 47.04 | 47.10 | 46.37 | 46.53 | 10287865 |
2010-06-07 | 46.34 | 46.62 | 46.19 | 46.23 | 9314656 |
2010-06-08 | 46.08 | 46.42 | 45.67 | 46.31 | 10919849 |
2010-06-09 | 46.39 | 46.55 | 45.73 | 45.86 | 8769782 |
2010-06-10 | 46.38 | 47.47 | 46.34 | 47.20 | 9185655 |
2010-06-11 | 47.09 | 47.40 | 46.82 | 47.20 | 5904788 |
2010-06-14 | 47.44 | 47.65 | 47.28 | 47.33 | 6796119 |
2010-06-15 | 47.54 | 48.21 | 47.44 | 48.17 | 9568565 |
2010-06-16 | 47.79 | 48.87 | 47.67 | 48.79 | 9407202 |
2010-06-17 | 48.84 | 48.85 | 48.25 | 48.63 | 7846994 |
2010-06-18 | 48.86 | 49.00 | 48.40 | 48.77 | 8990648 |
2010-06-21 | 49.16 | 49.23 | 48.06 | 48.30 | 7616110 |
2010-06-22 | 48.32 | 48.71 | 47.95 | 47.99 | 5941934 |
2010-06-23 | 48.04 | 48.16 | 47.38 | 47.56 | 6488253 |
2010-06-24 | 47.38 | 47.86 | 47.23 | 47.46 | 7047745 |
2010-06-25 | 47.62 | 47.64 | 47.10 | 47.19 | 13752377 |
2010-06-28 | 47.25 | 47.60 | 47.04 | 47.18 | 5456624 |
2010-06-29 | 47.00 | 47.00 | 46.25 | 46.65 | 8340575 |
2010-06-30 | 46.66 | 47.24 | 46.18 | 46.78 | 10262350 |
2010-07-01 | 46.55 | 46.66 | 45.71 | 46.46 | 8619740 |
2010-07-02 | 46.48 | 46.76 | 46.22 | 46.46 | 5677726 |
2010-07-06 | 46.78 | 46.97 | 46.31 | 46.69 | 9611464 |
2010-07-07 | 46.74 | 47.77 | 46.59 | 47.71 | 9121900 |
2010-07-08 | 47.90 | 48.15 | 47.68 | 48.10 | 7337114 |
2010-07-09 | 48.16 | 48.16 | 47.52 | 48.03 | 5199964 |
2010-07-12 | 48.10 | 48.10 | 47.60 | 47.82 | 5746893 |
2010-07-13 | 47.78 | 47.89 | 47.62 | 47.67 | 6920382 |
2010-07-14 | 47.53 | 47.86 | 47.17 | 47.85 | 5552065 |
2010-07-15 | 47.86 | 48.11 | 47.68 | 48.02 | 5797598 |
2010-07-16 | 47.91 | 48.14 | 47.02 | 47.07 | 9138320 |
2010-07-19 | 47.41 | 47.58 | 47.25 | 47.41 | 4200072 |
2010-07-20 | 47.13 | 47.55 | 46.86 | 47.47 | 7907545 |
2010-07-21 | 47.73 | 49.38 | 44.59 | 48.68 | 14195894 |
2010-07-22 | 49.02 | 49.54 | 48.36 | 49.01 | 10753746 |
2010-07-23 | 48.98 | 49.16 | 48.58 | 48.93 | 8720925 |
2010-07-26 | 48.82 | 49.37 | 48.82 | 49.24 | 5918193 |
2010-07-27 | 49.50 | 49.50 | 48.96 | 49.27 | 4636590 |
2010-07-28 | 49.31 | 49.48 | 48.85 | 49.22 | 6856682 |
2010-07-29 | 49.44 | 49.77 | 48.93 | 48.98 | 8846423 |
2010-07-30 | 48.72 | 49.36 | 48.30 | 49.08 | 7820049 |
2010-08-02 | 49.71 | 50.00 | 49.62 | 49.83 | 7509520 |
2010-08-03 | 49.91 | 50.61 | 49.76 | 50.00 | 9078442 |
2010-08-04 | 49.98 | 50.27 | 49.79 | 50.18 | 6168910 |
2010-08-05 | 49.93 | 50.08 | 49.72 | 49.98 | 5897117 |
2010-08-06 | 49.71 | 50.68 | 49.71 | 50.57 | 7994938 |
2010-08-09 | 50.63 | 50.95 | 50.43 | 50.88 | 4498499 |
2010-08-10 | 50.67 | 51.70 | 50.59 | 51.47 | 8966692 |
2010-08-11 | 51.03 | 51.11 | 50.27 | 50.39 | 6321610 |
2010-08-12 | 49.91 | 50.54 | 49.73 | 50.39 | 4418994 |
2010-08-13 | 50.12 | 50.26 | 49.91 | 50.06 | 5087950 |
2010-08-16 | 50.05 | 50.43 | 49.77 | 50.34 | 4796089 |
2010-08-17 | 50.50 | 50.89 | 50.25 | 50.69 | 6043933 |
2010-08-18 | 50.63 | 50.72 | 50.22 | 50.23 | 6138575 |
2010-08-19 | 50.16 | 50.21 | 49.04 | 49.32 | 10218790 |
2010-08-20 | 49.04 | 49.43 | 48.93 | 49.34 | 6407351 |
2010-08-23 | 49.55 | 50.18 | 49.55 | 49.78 | 7216285 |
2010-08-24 | 49.29 | 49.78 | 49.07 | 49.48 | 8958628 |
2010-08-25 | 49.18 | 50.05 | 49.15 | 49.82 | 7555197 |
2010-08-26 | 50.05 | 50.05 | 49.37 | 49.50 | 5475458 |
2010-08-27 | 49.56 | 49.90 | 49.01 | 49.84 | 4531955 |
2010-08-30 | 49.89 | 50.09 | 49.49 | 49.49 | 4164275 |
2010-08-31 | 49.20 | 49.45 | 49.02 | 49.34 | 7035204 |
2010-09-01 | 49.72 | 50.61 | 49.72 | 50.27 | 7057048 |
2010-09-02 | 50.21 | 50.63 | 50.21 | 50.61 | 4966912 |
2010-09-03 | 50.94 | 50.99 | 50.25 | 50.74 | 4780463 |
2010-09-07 | 50.50 | 50.79 | 50.36 | 50.49 | 4647165 |
2010-09-08 | 50.49 | 50.88 | 50.35 | 50.45 | 5572194 |
2010-09-09 | 50.95 | 51.32 | 50.95 | 51.09 | 5223671 |
2010-09-10 | 51.25 | 51.59 | 51.09 | 51.54 | 4440698 |
2010-09-13 | 51.79 | 51.79 | 51.23 | 51.45 | 4878157 |
2010-09-14 | 51.42 | 51.63 | 51.11 | 51.41 | 5570224 |
2010-09-15 | 51.36 | 51.75 | 51.15 | 51.66 | 4586621 |
2010-09-16 | 51.41 | 51.78 | 51.00 | 51.61 | 5544572 |
2010-09-17 | 51.78 | 51.93 | 51.53 | 51.64 | 7234504 |
2010-09-20 | 51.60 | 52.39 | 51.53 | 52.26 | 5361622 |
2010-09-21 | 52.36 | 52.36 | 51.75 | 52.15 | 5749841 |
2010-09-22 | 52.21 | 52.43 | 51.86 | 51.99 | 5120994 |
2010-09-23 | 51.55 | 51.93 | 51.50 | 51.60 | 4307102 |
2010-09-24 | 51.99 | 52.33 | 51.75 | 51.94 | 6573517 |
2010-09-27 | 51.95 | 52.26 | 51.79 | 52.10 | 4912396 |
2010-09-28 | 52.21 | 52.48 | 51.92 | 52.38 | 4598943 |
2010-09-29 | 52.38 | 52.57 | 52.11 | 52.49 | 5410685 |
2010-09-30 | 52.43 | 52.86 | 52.10 | 52.24 | 6446721 |
2010-10-01 | 52.54 | 52.58 | 52.12 | 52.58 | 4759010 |
2010-10-04 | 52.57 | 52.91 | 52.17 | 52.51 | 5360472 |
2010-10-05 | 52.77 | 53.17 | 52.69 | 53.08 | 6257087 |
2010-10-06 | 52.97 | 53.22 | 52.66 | 52.98 | 4917644 |
2010-10-07 | 53.19 | 53.23 | 52.44 | 52.58 | 16129611 |
2010-10-08 | 52.55 | 52.93 | 52.41 | 52.81 | 15319702 |
2010-10-11 | 52.90 | 52.92 | 52.58 | 52.81 | 4958898 |
2010-10-12 | 52.80 | 53.62 | 52.71 | 53.51 | 16781517 |
2010-10-13 | 53.40 | 53.52 | 53.11 | 53.18 | 6105779 |
2010-10-14 | 53.21 | 53.27 | 52.82 | 53.21 | 5929203 |
2010-10-15 | 53.37 | 53.75 | 53.11 | 53.17 | 7928634 |
2010-10-18 | 53.18 | 53.67 | 53.05 | 53.67 | 6138303 |
2010-10-19 | 53.22 | 53.45 | 52.50 | 52.87 | 7414163 |
2010-10-20 | 52.18 | 52.55 | 51.67 | 52.42 | 10894519 |
2010-10-21 | 52.68 | 53.09 | 52.49 | 52.84 | 7356349 |
2010-10-22 | 52.95 | 52.95 | 52.35 | 52.56 | 3536345 |
2010-10-25 | 52.85 | 53.23 | 52.46 | 52.51 | 6256599 |
2010-10-26 | 52.39 | 52.69 | 52.32 | 52.69 | 3987416 |
2010-10-27 | 52.34 | 52.34 | 51.03 | 51.64 | 9807350 |
2010-10-28 | 51.84 | 52.13 | 51.36 | 51.75 | 6526170 |
2010-10-29 | 51.78 | 51.86 | 50.93 | 51.32 | 10240847 |
2010-11-01 | 51.58 | 51.64 | 50.32 | 50.60 | 9910038 |
2010-11-02 | 50.79 | 51.06 | 50.71 | 50.88 | 7545227 |
2010-11-03 | 50.86 | 51.19 | 50.60 | 51.04 | 5777454 |
2010-11-04 | 51.37 | 51.58 | 50.72 | 50.88 | 9266867 |
2010-11-05 | 50.86 | 51.06 | 50.61 | 50.92 | 6596191 |
2010-11-08 | 50.93 | 50.93 | 50.22 | 50.45 | 6617503 |
2010-11-09 | 50.48 | 50.56 | 49.89 | 50.05 | 8602427 |
2010-11-10 | 49.87 | 50.17 | 49.46 | 50.17 | 7467144 |
2010-11-11 | 49.78 | 50.15 | 49.69 | 49.78 | 8707397 |
2010-11-12 | 49.56 | 49.60 | 48.48 | 48.58 | 13080172 |
2010-11-15 | 48.89 | 49.25 | 48.08 | 48.16 | 13780859 |
2010-11-16 | 48.04 | 48.23 | 47.56 | 47.66 | 10432841 |
2010-11-17 | 47.83 | 48.11 | 47.71 | 47.80 | 7359374 |
2010-11-18 | 47.93 | 47.97 | 47.20 | 47.62 | 12226565 |
2010-11-19 | 47.64 | 47.74 | 47.20 | 47.40 | 11423498 |
2010-11-22 | 47.55 | 47.57 | 46.72 | 47.25 | 9238847 |
2010-11-23 | 47.17 | 47.20 | 46.85 | 46.95 | 8961184 |
2010-11-24 | 47.21 | 47.41 | 46.85 | 46.96 | 7415901 |
2010-11-26 | 47.02 | 47.02 | 46.76 | 46.80 | 3039138 |
2010-11-29 | 46.76 | 46.90 | 46.20 | 46.49 | 9926794 |
2010-11-30 | 46.09 | 46.57 | 46.03 | 46.51 | 9034749 |
2010-12-01 | 46.89 | 47.17 | 46.71 | 47.01 | 9712671 |
2010-12-02 | 47.15 | 47.65 | 47.07 | 47.61 | 8925749 |
2010-12-03 | 47.57 | 47.65 | 47.12 | 47.37 | 7623118 |
2010-12-06 | 47.50 | 47.50 | 46.80 | 46.92 | 11019707 |
2010-12-07 | 47.15 | 47.23 | 46.80 | 46.89 | 9590460 |
2010-12-08 | 46.93 | 47.03 | 46.40 | 46.73 | 10623381 |
2010-12-09 | 46.86 | 47.20 | 46.75 | 47.13 | 7811493 |
2010-12-10 | 47.23 | 47.67 | 47.11 | 47.62 | 8805520 |
2010-12-13 | 47.68 | 47.76 | 47.13 | 47.48 | 9921143 |
2010-12-14 | 47.49 | 48.05 | 47.35 | 48.05 | 8833201 |
2010-12-15 | 48.09 | 48.37 | 47.76 | 48.12 | 7907754 |
2010-12-16 | 48.17 | 48.62 | 47.82 | 48.56 | 7285308 |
2010-12-17 | 48.62 | 48.62 | 47.96 | 48.40 | 10363927 |
2010-12-20 | 48.56 | 48.77 | 48.13 | 48.27 | 6161483 |
2010-12-21 | 48.18 | 48.43 | 47.86 | 48.00 | 7769988 |
2010-12-22 | 48.12 | 48.19 | 47.80 | 47.84 | 7043630 |
2010-12-23 | 47.73 | 48.03 | 47.71 | 47.81 | 5201222 |
2010-12-27 | 47.79 | 47.80 | 47.30 | 47.38 | 6618961 |
2010-12-28 | 47.53 | 47.55 | 47.23 | 47.39 | 7557245 |
2010-12-29 | 47.34 | 47.55 | 47.25 | 47.42 | 4634406 |
2010-12-30 | 47.47 | 47.70 | 47.37 | 47.57 | 4512183 |
2010-12-31 | 47.44 | 48.18 | 47.44 | 47.91 | 5548703 |
2011-01-03 | 48.29 | 48.29 | 47.77 | 47.82 | 9140399 |
2011-01-04 | 48.04 | 48.32 | 47.80 | 48.27 | 9033585 |
2011-01-05 | 48.22 | 48.82 | 48.07 | 48.27 | 13599615 |
2011-01-06 | 48.50 | 48.62 | 47.78 | 48.17 | 15580582 |
2011-01-07 | 48.14 | 48.45 | 48.03 | 48.37 | 10366490 |
2011-01-10 | 48.30 | 48.44 | 47.81 | 47.94 | 14119941 |
2011-01-11 | 48.18 | 48.18 | 47.66 | 47.84 | 7506886 |
2011-01-12 | 47.82 | 47.83 | 47.53 | 47.58 | 9502814 |
2011-01-13 | 47.80 | 47.80 | 47.26 | 47.37 | 7024526 |
2011-01-14 | 47.35 | 47.46 | 46.78 | 46.89 | 11062146 |
2011-01-18 | 46.85 | 47.27 | 46.63 | 47.20 | 11192726 |
2011-01-19 | 47.27 | 47.71 | 47.21 | 47.33 | 9331098 |
2011-01-20 | 47.36 | 47.96 | 47.31 | 47.96 | 11246659 |
2011-01-21 | 48.11 | 48.17 | 47.82 | 47.92 | 8310140 |
2011-01-24 | 47.90 | 48.20 | 47.87 | 48.17 | 7451533 |
2011-01-25 | 48.16 | 48.20 | 47.79 | 47.96 | 9604136 |
2011-01-26 | 48.15 | 48.20 | 46.75 | 46.75 | 20707034 |
2011-01-27 | 46.67 | 46.79 | 46.10 | 46.38 | 17763351 |
2011-01-28 | 46.36 | 46.50 | 45.34 | 45.49 | 17475176 |
2011-01-31 | 45.85 | 45.92 | 45.07 | 45.16 | 16635988 |
2011-02-01 | 45.18 | 45.45 | 45.08 | 45.23 | 13307677 |
2011-02-02 | 45.27 | 45.79 | 45.11 | 45.73 | 12604301 |
2011-02-03 | 45.76 | 46.14 | 45.62 | 46.00 | 8255602 |
2011-02-04 | 46.03 | 46.20 | 45.73 | 46.12 | 9931649 |
2011-02-07 | 46.16 | 46.16 | 45.43 | 45.69 | 11347572 |
2011-02-08 | 45.59 | 45.74 | 45.43 | 45.61 | 9700750 |
2011-02-09 | 45.46 | 45.78 | 45.35 | 45.54 | 7594139 |
2011-02-10 | 45.45 | 45.68 | 45.38 | 45.49 | 7834986 |
2011-02-11 | 45.36 | 45.65 | 45.28 | 45.56 | 8227344 |
2011-02-14 | 45.72 | 46.05 | 45.60 | 45.98 | 8481286 |
2011-02-15 | 46.04 | 46.80 | 45.69 | 46.75 | 12121349 |
2011-02-16 | 46.77 | 46.84 | 46.16 | 46.26 | 9151257 |
2011-02-17 | 46.23 | 46.42 | 46.06 | 46.32 | 6863033 |
2011-02-18 | 46.36 | 46.89 | 46.28 | 46.88 | 9738039 |
2011-02-22 | 46.47 | 47.17 | 46.47 | 46.97 | 11419466 |
2011-02-23 | 46.87 | 46.99 | 46.35 | 46.47 | 10302948 |
2011-02-24 | 46.53 | 47.22 | 46.35 | 47.20 | 12981548 |
2011-02-25 | 47.28 | 47.73 | 47.01 | 47.64 | 11555220 |
2011-02-28 | 47.87 | 48.56 | 47.67 | 48.10 | 12096503 |
2011-03-01 | 48.19 | 48.30 | 47.43 | 47.50 | 9195583 |
2011-03-02 | 47.24 | 47.68 | 47.18 | 47.68 | 7271854 |
2011-03-03 | 47.92 | 48.40 | 47.84 | 48.35 | 8384249 |
2011-03-04 | 48.27 | 48.95 | 48.26 | 48.69 | 11072284 |
2011-03-07 | 48.90 | 48.90 | 48.28 | 48.50 | 6933008 |
2011-03-08 | 48.49 | 48.84 | 48.45 | 48.70 | 5664935 |
2011-03-09 | 48.74 | 49.13 | 48.56 | 49.07 | 6471359 |
2011-03-10 | 48.81 | 48.94 | 48.40 | 48.50 | 9302730 |
2011-03-11 | 48.33 | 48.75 | 48.03 | 48.46 | 7162436 |
2011-03-14 | 48.31 | 48.32 | 47.97 | 48.22 | 6142847 |
2011-03-15 | 47.54 | 47.80 | 47.13 | 47.65 | 12555288 |
2011-03-16 | 47.52 | 47.54 | 46.50 | 46.71 | 10541511 |
2011-03-17 | 47.19 | 47.30 | 46.75 | 47.26 | 9026769 |
2011-03-18 | 47.57 | 48.34 | 47.49 | 47.91 | 9156456 |
2011-03-21 | 48.13 | 48.23 | 47.83 | 48.03 | 5864865 |
2011-03-22 | 47.95 | 48.16 | 47.65 | 47.96 | 6553696 |
2011-03-23 | 47.95 | 48.03 | 47.28 | 47.99 | 6175684 |
2011-03-24 | 48.14 | 48.14 | 47.73 | 48.11 | 6735336 |
2011-03-25 | 48.23 | 48.23 | 47.62 | 48.03 | 8611457 |
2011-03-28 | 48.13 | 48.19 | 48.00 | 48.08 | 4539841 |
2011-03-29 | 48.02 | 48.38 | 47.90 | 48.38 | 7363779 |
2011-03-30 | 48.60 | 49.16 | 48.53 | 48.96 | 9316838 |
2011-03-31 | 49.02 | 49.45 | 48.81 | 49.05 | 9852951 |
2011-04-01 | 49.15 | 49.40 | 49.05 | 49.37 | 6375538 |
2011-04-04 | 50.00 | 50.47 | 49.75 | 50.25 | 10354705 |
2011-04-05 | 50.35 | 50.48 | 49.98 | 49.99 | 6861265 |
2011-04-06 | 50.04 | 50.73 | 50.03 | 50.68 | 8083814 |
2011-04-07 | 50.55 | 50.65 | 50.14 | 50.49 | 5849255 |
2011-04-08 | 50.54 | 50.70 | 50.32 | 50.49 | 5825881 |
2011-04-11 | 50.50 | 51.04 | 50.40 | 50.91 | 7485338 |
2011-04-12 | 50.91 | 51.45 | 50.60 | 51.03 | 10107063 |
2011-04-13 | 50.56 | 51.03 | 50.32 | 50.45 | 7306663 |
2011-04-14 | 50.43 | 51.15 | 50.28 | 51.00 | 7734177 |
2011-04-15 | 51.42 | 51.97 | 51.11 | 51.90 | 13126109 |
2011-04-18 | 51.58 | 51.59 | 50.86 | 51.28 | 10533611 |
2011-04-19 | 51.06 | 51.23 | 50.91 | 51.09 | 8070724 |
2011-04-20 | 51.82 | 51.98 | 50.05 | 50.80 | 13047257 |
2011-04-21 | 50.72 | 52.96 | 50.64 | 51.80 | 18515899 |
2011-04-25 | 51.50 | 51.67 | 50.70 | 51.32 | 7685440 |
2011-04-26 | 51.17 | 51.84 | 50.99 | 51.77 | 7325893 |
2011-04-27 | 51.86 | 52.25 | 51.60 | 52.18 | 7010982 |
2011-04-28 | 52.00 | 52.35 | 51.93 | 52.29 | 6048610 |
2011-04-29 | 52.40 | 52.38 | 51.90 | 52.04 | 5712545 |
2011-05-02 | 52.22 | 52.73 | 52.10 | 52.59 | 7666143 |
2011-05-03 | 52.30 | 52.90 | 52.15 | 52.85 | 10311877 |
2011-05-04 | 52.87 | 53.00 | 52.78 | 52.94 | 6980682 |
2011-05-05 | 52.84 | 52.94 | 52.35 | 52.57 | 6460776 |
2011-05-06 | 52.75 | 52.87 | 52.31 | 52.52 | 5699430 |
2011-05-09 | 52.51 | 52.75 | 52.26 | 52.66 | 5790591 |
2011-05-10 | 52.73 | 52.91 | 52.61 | 52.84 | 3937662 |
2011-05-11 | 52.90 | 53.35 | 52.84 | 53.05 | 7663752 |
2011-05-12 | 53.05 | 53.75 | 52.75 | 53.53 | 8054763 |
2011-05-13 | 53.43 | 54.24 | 53.24 | 53.49 | 8047672 |
2011-05-16 | 53.48 | 54.19 | 53.40 | 54.00 | 7290082 |
2011-05-17 | 53.90 | 53.90 | 53.11 | 53.50 | 6828672 |
2011-05-18 | 53.64 | 53.95 | 53.54 | 53.82 | 7000666 |
2011-05-19 | 53.97 | 54.00 | 53.12 | 53.42 | 6124846 |
2011-05-20 | 53.40 | 53.91 | 52.93 | 53.51 | 7444671 |
2011-05-23 | 25.34 | 25.59 | 25.28 | 25.48 | 6203087 |
2011-05-24 | 25.56 | 25.62 | 25.35 | 25.52 | 4461261 |
2011-05-25 | 25.51 | 25.54 | 25.23 | 25.34 | 6048713 |
2011-05-26 | 25.32 | 25.40 | 24.67 | 24.95 | 18206477 |
2011-05-27 | 24.94 | 25.00 | 24.58 | 24.67 | 9349429 |
2011-05-31 | 24.84 | 25.01 | 24.71 | 25.00 | 11374507 |
2011-06-01 | 24.99 | 25.11 | 24.76 | 24.84 | 6704026 |
2011-06-02 | 24.82 | 24.82 | 24.42 | 24.52 | 8889694 |
2011-06-03 | 24.36 | 24.54 | 24.22 | 24.44 | 6403090 |
2011-06-06 | 24.45 | 24.51 | 24.34 | 24.41 | 5892229 |
2011-06-07 | 24.55 | 24.77 | 24.47 | 24.58 | 7218976 |
2011-06-08 | 24.52 | 24.69 | 24.47 | 24.66 | 5753805 |
2011-06-09 | 24.67 | 24.93 | 24.58 | 24.66 | 6935186 |
2011-06-10 | 24.57 | 24.63 | 24.35 | 24.35 | 7478803 |
2011-06-13 | 24.52 | 24.71 | 24.48 | 24.59 | 7728571 |
2011-06-14 | 24.75 | 24.75 | 24.47 | 24.54 | 8607570 |
2011-06-15 | 24.46 | 24.72 | 24.42 | 24.55 | 6738987 |
2011-06-16 | 24.55 | 24.61 | 24.45 | 24.55 | 6504414 |
2011-06-17 | 24.78 | 24.99 | 24.71 | 24.73 | 8780381 |
2011-06-20 | 24.73 | 24.97 | 24.67 | 24.89 | 5573302 |
2011-06-21 | 24.99 | 25.11 | 24.90 | 25.01 | 5354014 |
2011-06-22 | 24.92 | 25.05 | 24.90 | 24.92 | 4564422 |
2011-06-23 | 24.77 | 24.89 | 24.50 | 24.84 | 6924341 |
2011-06-24 | 24.82 | 24.82 | 24.63 | 24.76 | 5197158 |
2011-06-27 | 24.80 | 24.95 | 24.71 | 24.83 | 4585431 |
2011-06-28 | 24.96 | 25.05 | 24.89 | 25.00 | 5086497 |
2011-06-29 | 25.02 | 25.03 | 24.87 | 24.96 | 5417431 |
2011-06-30 | 25.23 | 25.26 | 25.03 | 25.18 | 5790901 |
2011-07-01 | 25.14 | 25.41 | 25.07 | 25.41 | 5545789 |
2011-07-05 | 25.41 | 25.50 | 25.33 | 25.44 | 5034280 |
2011-07-06 | 25.49 | 25.57 | 25.44 | 25.49 | 3573524 |
2011-07-07 | 25.59 | 25.65 | 25.47 | 25.62 | 4932482 |
2011-07-08 | 25.48 | 25.57 | 25.33 | 25.52 | 5152405 |
2011-07-11 | 25.33 | 25.46 | 25.29 | 25.45 | 5371504 |
2011-07-12 | 25.39 | 25.62 | 25.24 | 25.50 | 7262466 |
2011-07-13 | 25.39 | 25.52 | 25.17 | 25.25 | 7005694 |
2011-07-14 | 25.23 | 25.52 | 25.22 | 25.44 | 6267069 |
2011-07-15 | 25.50 | 25.56 | 25.26 | 25.38 | 5617953 |
2011-07-18 | 25.33 | 25.37 | 25.01 | 25.14 | 5358239 |
2011-07-19 | 25.17 | 25.32 | 25.02 | 25.31 | 5911521 |
2011-07-20 | 25.45 | 25.47 | 24.84 | 25.07 | 8970801 |
2011-07-21 | 25.26 | 25.40 | 25.16 | 25.29 | 6992378 |
2011-07-22 | 25.33 | 25.37 | 25.20 | 25.34 | 4962672 |
2011-07-25 | 25.22 | 25.45 | 25.12 | 25.16 | 7015257 |
2011-07-26 | 25.21 | 25.21 | 24.95 | 24.97 | 5863457 |
2011-07-27 | 24.86 | 24.97 | 24.76 | 24.80 | 6919484 |
2011-07-28 | 24.80 | 24.94 | 24.67 | 24.70 | 4968336 |
2011-07-29 | 24.58 | 24.69 | 24.48 | 24.56 | 8157186 |
2011-08-01 | 24.70 | 24.70 | 24.00 | 24.15 | 9309289 |
2011-08-02 | 24.06 | 24.14 | 23.86 | 24.02 | 9622827 |
2011-08-03 | 23.96 | 24.10 | 23.62 | 24.06 | 9667825 |
2011-08-04 | 23.86 | 24.08 | 23.32 | 23.34 | 16062302 |
2011-08-05 | 23.58 | 24.27 | 23.18 | 24.03 | 17137766 |
2011-08-08 | 23.59 | 23.99 | 22.76 | 23.00 | 18413718 |
2011-08-09 | 23.21 | 23.40 | 22.15 | 23.23 | 19493859 |
2011-08-10 | 23.22 | 23.26 | 22.37 | 22.44 | 13609834 |
2011-08-11 | 22.44 | 23.85 | 22.31 | 23.63 | 14343923 |
2011-08-12 | 23.94 | 23.94 | 23.35 | 23.75 | 9992860 |
2011-08-15 | 23.93 | 23.98 | 23.61 | 23.88 | 6905553 |
2011-08-16 | 23.81 | 24.12 | 23.56 | 23.96 | 7202311 |
2011-08-17 | 23.98 | 24.17 | 23.74 | 24.00 | 4971109 |
2011-08-18 | 23.58 | 23.77 | 23.07 | 23.38 | 9960112 |
2011-08-19 | 23.23 | 23.70 | 23.21 | 23.48 | 9372237 |
2011-08-22 | 23.87 | 23.92 | 23.57 | 23.63 | 7562978 |
2011-08-23 | 23.64 | 24.21 | 23.63 | 24.17 | 7877971 |
2011-08-24 | 24.06 | 24.46 | 24.00 | 24.45 | 6938085 |
2011-08-25 | 24.52 | 24.52 | 23.81 | 23.89 | 6657740 |
2011-08-26 | 23.73 | 24.05 | 23.27 | 24.00 | 8251705 |
2011-08-29 | 24.20 | 24.52 | 24.13 | 24.50 | 4592541 |
2011-08-30 | 24.43 | 24.82 | 24.19 | 24.76 | 7194089 |
2011-08-31 | 24.88 | 25.18 | 24.78 | 25.12 | 10572676 |
2011-09-01 | 25.07 | 25.32 | 24.79 | 24.85 | 6868280 |
2011-09-02 | 24.72 | 24.76 | 24.40 | 24.42 | 5225940 |
2011-09-06 | 23.80 | 24.56 | 23.64 | 24.54 | 7914474 |
2011-09-07 | 24.80 | 25.10 | 24.68 | 25.02 | 6414468 |
2011-09-08 | 24.88 | 24.96 | 24.60 | 24.61 | 8868836 |
2011-09-09 | 24.45 | 24.46 | 24.03 | 24.13 | 8846810 |
2011-09-12 | 23.95 | 24.18 | 23.75 | 24.17 | 7288567 |
2011-09-13 | 24.21 | 24.31 | 24.06 | 24.20 | 5763598 |
2011-09-14 | 24.33 | 24.60 | 23.91 | 24.36 | 6881391 |
2011-09-15 | 24.57 | 24.64 | 24.34 | 24.54 | 6683422 |
2011-09-16 | 24.68 | 24.97 | 24.56 | 24.96 | 10099195 |
2011-09-19 | 24.60 | 24.95 | 24.55 | 24.88 | 6773330 |
2011-09-20 | 25.00 | 25.45 | 24.93 | 25.25 | 7480957 |
2011-09-21 | 25.30 | 25.49 | 24.75 | 24.76 | 7641410 |
2011-09-22 | 24.29 | 24.40 | 23.90 | 24.25 | 12609453 |
2011-09-23 | 24.27 | 24.51 | 24.11 | 24.38 | 10277667 |
2011-09-26 | 24.47 | 24.53 | 24.02 | 24.28 | 9946648 |
2011-09-27 | 24.21 | 24.72 | 24.13 | 24.50 | 7943491 |
2011-09-28 | 24.60 | 24.86 | 24.32 | 24.36 | 5875438 |
2011-09-29 | 24.62 | 25.02 | 24.51 | 24.81 | 7445518 |
2011-09-30 | 24.65 | 25.00 | 24.47 | 24.47 | 8256215 |
2011-10-03 | 24.35 | 24.74 | 23.98 | 24.00 | 11280455 |
2011-10-04 | 23.78 | 24.21 | 23.43 | 24.16 | 10817920 |
2011-10-05 | 24.23 | 24.49 | 24.00 | 24.45 | 7248665 |
2011-10-06 | 24.49 | 24.56 | 24.24 | 24.49 | 25391455 |
2011-10-07 | 24.68 | 24.88 | 24.59 | 24.66 | 28702165 |
2011-10-10 | 24.98 | 25.18 | 24.87 | 25.18 | 10969054 |
2011-10-11 | 25.15 | 25.30 | 25.03 | 25.22 | 23143788 |
2011-10-12 | 25.01 | 25.29 | 24.97 | 25.04 | 6450526 |
2011-10-13 | 25.13 | 25.14 | 24.79 | 24.95 | 4836886 |
2011-10-14 | 25.07 | 25.24 | 25.03 | 25.23 | 4551650 |
2011-10-17 | 25.08 | 25.24 | 24.85 | 24.90 | 6484648 |
2011-10-18 | 24.86 | 25.27 | 24.66 | 25.09 | 7221005 |
2011-10-19 | 26.57 | 26.61 | 25.34 | 25.48 | 37476321 |
2011-10-20 | 25.60 | 26.02 | 25.50 | 25.86 | 17517940 |
2011-10-21 | 26.12 | 26.15 | 25.65 | 25.77 | 13365751 |
2011-10-24 | 25.63 | 25.76 | 25.47 | 25.57 | 10732003 |
2011-10-25 | 25.59 | 25.76 | 25.33 | 25.35 | 9655500 |
2011-10-26 | 25.59 | 25.72 | 25.39 | 25.67 | 8455658 |
2011-10-27 | 25.89 | 25.98 | 25.67 | 25.97 | 10114368 |
2011-10-28 | 25.94 | 26.03 | 25.69 | 25.94 | 7494866 |
2011-10-31 | 25.62 | 26.03 | 25.62 | 25.78 | 8134549 |
2011-11-01 | 25.34 | 25.60 | 25.20 | 25.24 | 8829182 |
2011-11-02 | 25.50 | 25.59 | 25.22 | 25.30 | 6239533 |
2011-11-03 | 25.42 | 25.82 | 25.41 | 25.76 | 6931617 |
2011-11-04 | 25.64 | 25.67 | 25.29 | 25.52 | 5131229 |
2011-11-07 | 25.42 | 25.71 | 25.36 | 25.66 | 5734093 |
2011-11-08 | 25.70 | 25.99 | 25.60 | 25.96 | 6458364 |
2011-11-09 | 25.67 | 25.72 | 25.19 | 25.33 | 6910758 |
2011-11-10 | 25.48 | 25.88 | 25.44 | 25.81 | 5405807 |
2011-11-11 | 26.01 | 26.12 | 25.94 | 26.09 | 4935817 |
2011-11-14 | 26.09 | 26.12 | 25.82 | 25.95 | 4788552 |
2011-11-15 | 26.05 | 26.21 | 25.89 | 26.08 | 6263280 |
2011-11-16 | 25.97 | 26.02 | 25.69 | 25.73 | 5485572 |
2011-11-17 | 25.64 | 25.82 | 25.31 | 25.56 | 5748276 |
2011-11-18 | 25.65 | 25.80 | 25.56 | 25.61 | 6046385 |
2011-11-21 | 25.24 | 25.50 | 25.17 | 25.25 | 6271199 |
2011-11-22 | 25.21 | 25.37 | 25.09 | 25.21 | 5274348 |
2011-11-23 | 25.12 | 25.31 | 25.03 | 25.05 | 5795026 |
2011-11-25 | 24.98 | 25.12 | 24.90 | 24.90 | 2214167 |
2011-11-28 | 25.21 | 25.47 | 25.19 | 25.45 | 5598170 |
2011-11-29 | 25.56 | 25.69 | 25.36 | 25.38 | 6005116 |
2011-11-30 | 25.91 | 26.12 | 25.88 | 26.10 | 9721727 |
2011-12-01 | 25.93 | 26.21 | 25.93 | 26.09 | 7200311 |
2011-12-02 | 26.12 | 26.23 | 25.81 | 25.91 | 6405574 |
2011-12-05 | 26.05 | 26.19 | 25.83 | 25.99 | 5944175 |
2011-12-06 | 26.07 | 26.22 | 25.88 | 26.10 | 5415181 |
2011-12-07 | 26.02 | 26.26 | 25.87 | 26.17 | 8693270 |
2011-12-08 | 26.12 | 26.20 | 25.87 | 25.92 | 6244950 |
2011-12-09 | 25.98 | 26.19 | 25.83 | 26.11 | 4937444 |
2011-12-12 | 25.95 | 26.08 | 25.74 | 25.97 | 5386837 |
2011-12-13 | 26.01 | 26.24 | 25.92 | 26.01 | 6619383 |
2011-12-14 | 25.90 | 26.06 | 25.83 | 25.95 | 6409599 |
2011-12-15 | 26.15 | 26.29 | 26.11 | 26.26 | 8173566 |
2011-12-16 | 26.29 | 26.30 | 26.14 | 26.26 | 10825650 |
2011-12-19 | 26.23 | 26.28 | 25.91 | 26.01 | 6196439 |
2011-12-20 | 26.17 | 26.28 | 26.13 | 26.25 | 7628276 |
2011-12-21 | 26.19 | 26.54 | 26.18 | 26.53 | 10256498 |
2011-12-22 | 26.53 | 26.72 | 26.37 | 26.63 | 9191972 |
2011-12-23 | 26.72 | 26.81 | 26.57 | 26.80 | 5262983 |
2011-12-27 | 26.71 | 26.96 | 26.71 | 26.90 | 3504110 |
2011-12-28 | 26.79 | 26.97 | 26.68 | 26.71 | 4013861 |
2011-12-29 | 26.70 | 26.98 | 26.70 | 26.95 | 4440321 |
2011-12-30 | 26.83 | 27.01 | 26.83 | 26.90 | 4117783 |
2012-01-03 | 27.07 | 27.20 | 26.82 | 27.14 | 8489196 |
2012-01-04 | 27.14 | 27.20 | 26.90 | 27.03 | 6414963 |
2012-01-05 | 27.04 | 27.08 | 26.88 | 26.97 | 6294876 |
2012-01-06 | 27.03 | 27.04 | 26.70 | 26.73 | 5751085 |
2012-01-09 | 26.79 | 26.81 | 26.57 | 26.72 | 5176730 |
2012-01-10 | 26.89 | 26.92 | 26.77 | 26.85 | 5850320 |
2012-01-11 | 26.63 | 26.63 | 26.39 | 26.52 | 6652909 |
2012-01-12 | 26.63 | 26.74 | 26.37 | 26.39 | 7450627 |
2012-01-13 | 26.33 | 26.58 | 26.29 | 26.52 | 6772725 |
2012-01-17 | 26.75 | 26.91 | 26.65 | 26.66 | 7481374 |
2012-01-18 | 26.53 | 26.69 | 26.38 | 26.49 | 7103065 |
2012-01-19 | 26.45 | 26.52 | 26.34 | 26.52 | 6363835 |
2012-01-20 | 26.62 | 26.70 | 26.42 | 26.68 | 8488457 |
2012-01-23 | 26.73 | 26.73 | 26.54 | 26.66 | 5828427 |
2012-01-24 | 26.65 | 26.79 | 26.65 | 26.78 | 7567969 |
2012-01-25 | 26.43 | 26.53 | 26.15 | 26.43 | 12213584 |
2012-01-26 | 26.53 | 26.53 | 26.19 | 26.25 | 7284349 |
2012-01-27 | 26.26 | 26.43 | 26.17 | 26.33 | 6391834 |
2012-01-30 | 26.14 | 26.16 | 25.87 | 26.06 | 9637270 |
2012-01-31 | 26.11 | 26.20 | 25.82 | 25.91 | 12417538 |
2012-02-01 | 25.96 | 26.08 | 25.86 | 25.96 | 14027198 |
2012-02-02 | 25.95 | 26.11 | 25.82 | 26.05 | 9189112 |
2012-02-03 | 26.21 | 26.38 | 26.15 | 26.32 | 7951867 |
2012-02-06 | 26.19 | 26.53 | 26.16 | 26.50 | 8096359 |
2012-02-07 | 26.43 | 26.73 | 26.41 | 26.66 | 5925730 |
2012-02-08 | 26.71 | 26.71 | 26.50 | 26.59 | 5268877 |
2012-02-09 | 26.55 | 26.60 | 26.31 | 26.44 | 5613723 |
2012-02-10 | 26.34 | 26.39 | 26.22 | 26.37 | 5506961 |
2012-02-13 | 26.40 | 26.46 | 26.36 | 26.39 | 3868865 |
2012-02-14 | 26.39 | 26.41 | 26.19 | 26.35 | 5636625 |
2012-02-15 | 26.46 | 26.67 | 26.32 | 26.54 | 7237015 |
2012-02-16 | 26.57 | 26.76 | 26.45 | 26.72 | 5994549 |
2012-02-17 | 26.89 | 27.02 | 26.81 | 26.97 | 7788050 |
2012-02-21 | 26.98 | 26.99 | 26.82 | 26.87 | 6759899 |
2012-02-22 | 26.83 | 26.98 | 26.78 | 26.90 | 6200121 |
2012-02-23 | 26.88 | 26.99 | 26.86 | 26.93 | 6769599 |
2012-02-24 | 26.95 | 27.15 | 26.91 | 27.13 | 4777522 |
2012-02-27 | 26.98 | 27.15 | 26.85 | 27.08 | 4738794 |
2012-02-28 | 27.12 | 27.34 | 27.07 | 27.29 | 5891798 |
2012-02-29 | 27.34 | 27.37 | 27.09 | 27.09 | 8100196 |
2012-03-01 | 27.08 | 27.47 | 27.07 | 27.43 | 6545137 |
2012-03-02 | 27.41 | 27.52 | 27.23 | 27.46 | 5444494 |
2012-03-05 | 27.40 | 27.51 | 27.35 | 27.41 | 5707636 |
2012-03-06 | 27.34 | 27.38 | 26.93 | 26.96 | 8516786 |
2012-03-07 | 27.01 | 27.01 | 26.75 | 26.92 | 7464264 |
2012-03-08 | 27.32 | 27.63 | 27.23 | 27.51 | 10408357 |
2012-03-09 | 27.51 | 27.75 | 27.47 | 27.73 | 7894580 |
2012-03-12 | 27.66 | 27.95 | 27.66 | 27.86 | 6768446 |
2012-03-13 | 27.97 | 28.22 | 27.91 | 28.20 | 8352647 |
2012-03-14 | 28.14 | 28.23 | 28.06 | 28.23 | 7253648 |
2012-03-15 | 28.17 | 28.41 | 28.12 | 28.28 | 7951863 |
2012-03-16 | 28.36 | 28.57 | 28.34 | 28.43 | 12209409 |
2012-03-19 | 28.56 | 28.98 | 28.56 | 28.81 | 10875631 |
2012-03-20 | 28.65 | 28.97 | 28.65 | 28.90 | 6766144 |
2012-03-21 | 28.83 | 28.96 | 28.71 | 28.90 | 6557569 |
2012-03-22 | 28.80 | 28.87 | 28.70 | 28.76 | 6751193 |
2012-03-23 | 28.74 | 28.97 | 28.73 | 28.90 | 6511923 |
2012-03-26 | 29.00 | 29.18 | 28.99 | 29.18 | 7364729 |
2012-03-27 | 29.15 | 29.42 | 29.15 | 29.34 | 6460088 |
2012-03-28 | 29.37 | 29.42 | 29.10 | 29.24 | 7093683 |
2012-03-29 | 29.06 | 29.21 | 29.00 | 29.18 | 5320367 |
2012-03-30 | 29.22 | 29.34 | 29.20 | 29.33 | 8806832 |
2012-04-02 | 29.25 | 29.33 | 29.21 | 29.30 | 8137278 |
2012-04-03 | 29.26 | 29.38 | 29.14 | 29.25 | 6580283 |
2012-04-04 | 29.24 | 29.94 | 29.07 | 29.41 | 14227619 |
2012-04-05 | 29.37 | 29.42 | 29.23 | 29.33 | 5899465 |
2012-04-09 | 29.10 | 29.35 | 28.96 | 29.17 | 6211137 |
2012-04-10 | 29.19 | 29.19 | 28.67 | 28.78 | 7981825 |
2012-04-11 | 28.64 | 28.90 | 28.51 | 28.55 | 6756373 |
2012-04-12 | 28.62 | 28.67 | 28.45 | 28.57 | 6447714 |
2012-04-13 | 28.60 | 28.66 | 28.41 | 28.51 | 5719972 |
2012-04-16 | 28.57 | 28.78 | 28.56 | 28.64 | 5778376 |
2012-04-17 | 28.69 | 28.98 | 28.58 | 28.91 | 6052672 |
2012-04-18 | 28.95 | 29.22 | 28.59 | 28.93 | 7629297 |
2012-04-19 | 28.62 | 28.66 | 28.25 | 28.47 | 10994574 |
2012-04-20 | 28.41 | 28.81 | 28.37 | 28.65 | 8700112 |
2012-04-23 | 28.49 | 28.68 | 28.40 | 28.65 | 7171155 |
2012-04-24 | 28.66 | 29.09 | 28.66 | 29.06 | 8708405 |
2012-04-25 | 29.11 | 29.56 | 29.02 | 29.47 | 9137453 |
2012-04-26 | 29.45 | 29.70 | 29.36 | 29.60 | 6730914 |
2012-04-27 | 29.70 | 29.78 | 29.64 | 29.66 | 5533873 |
2012-04-30 | 29.54 | 29.78 | 29.52 | 29.69 | 5943141 |
2012-05-01 | 29.67 | 29.94 | 29.45 | 29.78 | 6149396 |
2012-05-02 | 29.71 | 30.02 | 29.71 | 29.98 | 7003484 |
2012-05-03 | 29.94 | 30.24 | 29.88 | 30.17 | 8681172 |
2012-05-04 | 30.08 | 30.12 | 29.69 | 29.86 | 8415725 |
2012-05-07 | 29.62 | 30.02 | 29.62 | 29.91 | 9490748 |
2012-05-08 | 29.78 | 29.99 | 29.57 | 29.95 | 6441429 |
2012-05-09 | 29.70 | 29.75 | 29.26 | 29.30 | 12474973 |
2012-05-10 | 29.47 | 29.85 | 29.45 | 29.77 | 6920803 |
2012-05-11 | 29.69 | 29.87 | 29.67 | 29.68 | 4338141 |
2012-05-14 | 29.41 | 29.68 | 29.39 | 29.51 | 5340527 |
2012-05-15 | 29.56 | 29.71 | 29.48 | 29.61 | 6490472 |
2012-05-16 | 29.78 | 30.01 | 29.63 | 29.93 | 6333258 |
2012-05-17 | 29.87 | 30.05 | 29.76 | 29.78 | 5923175 |
2012-05-18 | 29.79 | 29.88 | 29.40 | 29.46 | 7196623 |
2012-05-21 | 29.47 | 29.74 | 29.47 | 29.57 | 6042066 |
2012-05-22 | 29.57 | 29.83 | 29.53 | 29.66 | 7781457 |
2012-05-23 | 29.49 | 29.68 | 29.21 | 29.36 | 5751872 |
2012-05-24 | 29.47 | 29.93 | 29.45 | 29.87 | 6989139 |
2012-05-25 | 29.75 | 30.07 | 29.72 | 29.78 | 4792052 |
2012-05-29 | 29.88 | 29.93 | 29.60 | 29.73 | 4821453 |
2012-05-30 | 29.61 | 29.90 | 29.52 | 29.56 | 6091648 |
2012-05-31 | 29.61 | 29.73 | 29.38 | 29.56 | 5611524 |
2012-06-01 | 29.26 | 29.44 | 28.88 | 28.96 | 8197539 |
2012-06-04 | 28.97 | 29.00 | 28.68 | 28.81 | 8371177 |
2012-06-05 | 28.73 | 28.92 | 28.45 | 28.85 | 7582210 |
2012-06-06 | 28.95 | 29.22 | 28.66 | 29.21 | 6539186 |
2012-06-07 | 29.36 | 29.46 | 29.20 | 29.28 | 7887702 |
2012-06-08 | 29.25 | 29.62 | 29.22 | 29.61 | 5729535 |
2012-06-11 | 29.70 | 29.76 | 29.42 | 29.43 | 3997606 |
2012-06-12 | 29.44 | 29.66 | 29.28 | 29.65 | 4179716 |
2012-06-13 | 29.53 | 29.62 | 29.34 | 29.43 | 5151289 |
2012-06-14 | 29.47 | 29.80 | 29.37 | 29.73 | 6143227 |
2012-06-15 | 29.86 | 30.04 | 29.82 | 29.90 | 7733946 |
2012-06-18 | 29.90 | 30.08 | 29.90 | 30.00 | 3940078 |
2012-06-19 | 30.04 | 30.19 | 30.02 | 30.08 | 4514820 |
2012-06-20 | 30.07 | 30.14 | 29.87 | 30.06 | 5161040 |
2012-06-21 | 30.06 | 30.20 | 29.77 | 29.78 | 6009535 |
2012-06-22 | 29.80 | 30.02 | 29.72 | 29.82 | 6731299 |
2012-06-25 | 29.63 | 29.89 | 29.48 | 29.72 | 5581982 |
2012-06-26 | 29.73 | 29.95 | 29.68 | 29.83 | 3583765 |
2012-06-27 | 29.90 | 30.20 | 29.89 | 30.08 | 3567712 |
2012-06-28 | 29.98 | 30.12 | 29.72 | 30.10 | 4314451 |
2012-06-29 | 30.25 | 30.85 | 30.19 | 30.85 | 12492061 |
2012-07-02 | 30.73 | 30.94 | 30.62 | 30.92 | 5642777 |
2012-07-03 | 30.85 | 31.10 | 30.81 | 31.02 | 3199586 |
2012-07-05 | 30.98 | 31.08 | 30.81 | 30.98 | 20006891 |
2012-07-06 | 30.81 | 30.99 | 30.71 | 30.98 | 21207928 |
2012-07-09 | 31.02 | 31.40 | 31.01 | 31.39 | 23153035 |
2012-07-10 | 31.43 | 31.72 | 31.30 | 31.42 | 10991233 |
2012-07-11 | 31.23 | 31.34 | 31.07 | 31.19 | 7208964 |
2012-07-12 | 31.01 | 31.26 | 30.96 | 31.16 | 8040217 |
2012-07-13 | 31.22 | 31.34 | 31.16 | 31.32 | 4649603 |
2012-07-16 | 31.22 | 31.39 | 31.14 | 31.33 | 4391135 |
2012-07-17 | 31.33 | 31.87 | 31.32 | 31.80 | 5879120 |
2012-07-18 | 31.56 | 31.96 | 31.49 | 31.55 | 7148451 |
2012-07-19 | 31.65 | 31.67 | 31.38 | 31.48 | 5519410 |
2012-07-20 | 31.38 | 31.43 | 31.05 | 31.13 | 6861557 |
2012-07-23 | 30.58 | 31.02 | 30.58 | 30.93 | 5512828 |
2012-07-24 | 30.87 | 30.94 | 30.39 | 30.59 | 5491724 |
2012-07-25 | 30.72 | 30.81 | 30.50 | 30.68 | 5424212 |
2012-07-26 | 31.00 | 31.10 | 30.84 | 30.93 | 5666748 |
2012-07-27 | 31.03 | 31.96 | 31.03 | 31.77 | 9192377 |
2012-07-30 | 31.66 | 31.90 | 31.59 | 31.87 | 5369815 |
2012-07-31 | 31.90 | 32.00 | 31.72 | 31.73 | 7023399 |
2012-08-01 | 31.78 | 31.93 | 31.61 | 31.63 | 4390007 |
2012-08-02 | 31.87 | 32.12 | 31.41 | 31.74 | 7185135 |
2012-08-03 | 32.00 | 32.27 | 31.83 | 31.86 | 5869389 |
2012-08-06 | 31.91 | 31.98 | 31.75 | 31.76 | 3250787 |
2012-08-07 | 31.76 | 31.78 | 31.50 | 31.59 | 4559295 |
2012-08-08 | 31.55 | 31.67 | 31.45 | 31.53 | 3971520 |
2012-08-09 | 31.43 | 31.56 | 31.37 | 31.45 | 3763965 |
2012-08-10 | 31.43 | 31.65 | 31.39 | 31.63 | 3038513 |
2012-08-13 | 31.51 | 31.59 | 31.43 | 31.57 | 2645028 |
2012-08-14 | 31.66 | 31.72 | 31.53 | 31.66 | 2749506 |
2012-08-15 | 31.69 | 31.90 | 31.62 | 31.78 | 3522433 |
2012-08-16 | 31.74 | 31.82 | 31.58 | 31.78 | 2676783 |
2012-08-17 | 31.86 | 31.86 | 31.43 | 31.54 | 4061109 |
2012-08-20 | 31.57 | 31.63 | 31.43 | 31.45 | 3346460 |
2012-08-21 | 31.45 | 31.56 | 31.22 | 31.24 | 4210379 |
2012-08-22 | 31.15 | 31.45 | 31.14 | 31.36 | 3156257 |
2012-08-23 | 31.39 | 31.47 | 31.17 | 31.26 | 3501271 |
2012-08-24 | 31.14 | 31.53 | 31.14 | 31.50 | 3824836 |
2012-08-27 | 31.48 | 31.57 | 31.37 | 31.45 | 2973067 |
2012-08-28 | 31.36 | 31.53 | 31.13 | 31.45 | 2753063 |
2012-08-29 | 31.49 | 31.58 | 31.39 | 31.39 | 2714021 |
2012-08-30 | 31.27 | 31.40 | 31.18 | 31.29 | 3023825 |
2012-08-31 | 31.34 | 31.53 | 31.29 | 31.36 | 4134734 |
2012-09-04 | 31.23 | 31.42 | 30.90 | 31.32 | 4592808 |
2012-09-05 | 31.42 | 31.50 | 31.26 | 31.46 | 3678572 |
2012-09-06 | 31.56 | 32.02 | 31.49 | 32.02 | 5909481 |
2012-09-07 | 32.01 | 32.17 | 31.82 | 31.91 | 4334764 |
2012-09-10 | 31.96 | 32.21 | 31.90 | 32.15 | 5484753 |
2012-09-11 | 32.18 | 32.30 | 32.15 | 32.22 | 4635018 |
2012-09-12 | 32.22 | 32.48 | 32.12 | 32.46 | 5857225 |
2012-09-13 | 32.38 | 33.14 | 32.38 | 33.14 | 7942181 |
2012-09-14 | 33.11 | 33.11 | 32.52 | 32.67 | 7066555 |
2012-09-17 | 32.61 | 33.11 | 32.61 | 33.07 | 6576891 |
2012-09-18 | 32.91 | 33.07 | 32.83 | 32.97 | 5208173 |
2012-09-19 | 33.04 | 33.30 | 33.03 | 33.18 | 5499223 |
2012-09-20 | 33.08 | 33.43 | 33.01 | 33.43 | 5653518 |
2012-09-21 | 33.45 | 33.49 | 33.31 | 33.31 | 9335260 |
2012-09-24 | 33.30 | 33.39 | 33.18 | 33.31 | 4113403 |
2012-09-25 | 33.40 | 33.69 | 33.28 | 33.29 | 7103802 |
2012-09-26 | 33.29 | 33.38 | 33.06 | 33.11 | 5724084 |
2012-09-27 | 33.15 | 33.33 | 33.04 | 33.17 | 3588834 |
2012-09-28 | 33.18 | 33.18 | 32.73 | 32.80 | 12111712 |
2012-10-01 | 32.77 | 33.29 | 32.68 | 33.05 | 5376395 |
2012-10-02 | 33.22 | 33.30 | 32.73 | 32.79 | 7194823 |
2012-10-03 | 32.90 | 33.49 | 32.80 | 33.41 | 9162713 |
2012-10-04 | 33.46 | 34.00 | 33.44 | 33.87 | 6816834 |
2012-10-05 | 34.06 | 34.41 | 34.05 | 34.26 | 6445360 |
2012-10-08 | 34.20 | 34.24 | 33.90 | 34.12 | 3763261 |
2012-10-09 | 34.01 | 34.21 | 33.86 | 33.92 | 6481581 |
2012-10-10 | 33.98 | 33.98 | 33.50 | 33.67 | 4299115 |
2012-10-11 | 33.57 | 33.67 | 33.21 | 33.22 | 4962059 |
2012-10-12 | 33.31 | 33.56 | 33.11 | 33.15 | 5791971 |
2012-10-15 | 33.25 | 34.50 | 33.16 | 34.47 | 15741126 |
2012-10-16 | 34.50 | 34.67 | 34.20 | 34.51 | 6739234 |
2012-10-17 | 34.35 | 34.43 | 32.70 | 33.03 | 21231936 |
2012-10-18 | 31.62 | 31.97 | 30.87 | 31.89 | 34034487 |
2012-10-19 | 32.24 | 32.25 | 31.56 | 31.65 | 11677081 |
2012-10-22 | 31.42 | 31.58 | 31.23 | 31.49 | 11347665 |
2012-10-23 | 31.16 | 31.51 | 30.97 | 31.27 | 9949657 |
2012-10-24 | 31.34 | 31.63 | 31.04 | 31.37 | 7546598 |
2012-10-25 | 31.55 | 31.72 | 31.32 | 31.47 | 8547258 |
2012-10-26 | 31.49 | 31.53 | 31.07 | 31.33 | 8189456 |
2012-10-31 | 31.49 | 31.63 | 31.20 | 31.34 | 6807454 |
2012-11-01 | 31.46 | 31.71 | 31.29 | 31.32 | 7169099 |
2012-11-02 | 31.52 | 31.56 | 31.05 | 31.08 | 6533984 |
2012-11-05 | 31.00 | 31.18 | 30.96 | 31.12 | 4549690 |
2012-11-06 | 31.13 | 31.24 | 30.99 | 31.01 | 5503638 |
2012-11-07 | 30.80 | 31.09 | 30.34 | 30.87 | 11577030 |
2012-11-08 | 30.93 | 31.04 | 30.37 | 30.37 | 8475087 |
2012-11-09 | 30.70 | 31.18 | 30.47 | 31.02 | 9174760 |
2012-11-12 | 31.09 | 31.25 | 31.01 | 31.04 | 6575133 |
2012-11-13 | 30.92 | 31.28 | 30.92 | 30.95 | 5904440 |
2012-11-14 | 30.97 | 31.13 | 30.42 | 30.50 | 6733856 |
2012-11-15 | 30.54 | 30.59 | 30.11 | 30.24 | 6320639 |
2012-11-16 | 30.22 | 30.34 | 30.03 | 30.09 | 8532841 |
2012-11-19 | 30.26 | 30.39 | 29.98 | 30.11 | 8684130 |
2012-11-20 | 30.05 | 30.42 | 29.96 | 30.18 | 8319535 |
2012-11-21 | 30.27 | 30.37 | 30.14 | 30.30 | 4409870 |
2012-11-23 | 30.37 | 30.86 | 30.35 | 30.85 | 2796144 |
2012-11-26 | 30.66 | 30.81 | 30.39 | 30.79 | 5564283 |
2012-11-27 | 30.68 | 30.87 | 30.59 | 30.65 | 5128024 |
2012-11-28 | 30.55 | 30.90 | 30.45 | 30.90 | 4074841 |
2012-11-29 | 31.03 | 31.20 | 30.90 | 31.14 | 5232904 |
2012-11-30 | 31.16 | 31.29 | 30.94 | 31.10 | 6310393 |
2012-12-03 | 31.14 | 31.25 | 30.71 | 30.76 | 6613198 |
2012-12-04 | 30.71 | 31.09 | 30.65 | 30.81 | 6291385 |
2012-12-05 | 30.76 | 31.01 | 30.66 | 30.88 | 4945665 |
2012-12-06 | 30.86 | 31.00 | 30.73 | 30.90 | 4248055 |
2012-12-07 | 30.88 | 31.40 | 30.72 | 31.35 | 9256533 |
2012-12-10 | 31.13 | 31.55 | 30.97 | 31.26 | 7345897 |
2012-12-11 | 31.26 | 31.75 | 31.25 | 31.66 | 7725062 |
2012-12-12 | 31.68 | 31.99 | 31.52 | 31.58 | 9167200 |
2012-12-13 | 31.58 | 31.59 | 31.04 | 31.25 | 6853884 |
2012-12-14 | 31.10 | 31.36 | 31.08 | 31.27 | 6579320 |
2012-12-17 | 31.38 | 31.43 | 31.12 | 31.20 | 8042415 |
2012-12-18 | 31.16 | 31.63 | 30.97 | 31.55 | 10176903 |
2012-12-19 | 31.57 | 31.61 | 31.18 | 31.26 | 8664810 |
2012-12-20 | 31.29 | 31.38 | 31.15 | 31.36 | 5510141 |
2012-12-21 | 31.20 | 31.61 | 31.10 | 31.60 | 14958121 |
2012-12-24 | 31.60 | 31.60 | 31.28 | 31.33 | 2348268 |
2012-12-26 | 31.36 | 31.37 | 31.05 | 31.13 | 4343440 |
2012-12-27 | 31.09 | 31.33 | 30.92 | 31.12 | 5134602 |
2012-12-28 | 31.00 | 31.11 | 30.80 | 30.82 | 5394025 |
2012-12-31 | 30.68 | 31.35 | 30.63 | 31.34 | 9125543 |
2013-01-02 | 32.30 | 32.45 | 31.64 | 32.05 | 20266934 |
2013-01-03 | 32.90 | 33.38 | 32.74 | 33.27 | 22148960 |
2013-01-04 | 33.33 | 33.43 | 32.85 | 33.07 | 15823364 |
2013-01-07 | 33.02 | 33.34 | 32.85 | 33.34 | 13122352 |
2013-01-08 | 33.29 | 33.56 | 33.08 | 33.35 | 15054437 |
2013-01-09 | 33.66 | 33.71 | 33.09 | 33.57 | 11313622 |
2013-01-10 | 33.70 | 33.94 | 33.66 | 33.85 | 9668552 |
2013-01-11 | 33.88 | 33.88 | 33.32 | 33.37 | 8555314 |
2013-01-14 | 33.48 | 33.57 | 33.14 | 33.36 | 6848695 |
2013-01-15 | 33.19 | 33.36 | 32.97 | 33.02 | 12815155 |
2013-01-16 | 33.15 | 33.16 | 32.60 | 32.70 | 17500262 |
2013-01-17 | 32.85 | 32.97 | 32.67 | 32.78 | 20270780 |
2013-01-18 | 32.80 | 32.87 | 32.61 | 32.74 | 14985263 |
2013-01-22 | 32.78 | 33.00 | 32.55 | 32.90 | 18079743 |
2013-01-23 | 33.01 | 33.15 | 32.62 | 32.81 | 14987800 |
2013-01-24 | 32.65 | 32.95 | 32.58 | 32.80 | 17422520 |
2013-01-25 | 32.83 | 32.92 | 32.70 | 32.79 | 15879455 |
2013-01-28 | 32.81 | 33.11 | 32.75 | 33.00 | 13672069 |
2013-01-29 | 32.97 | 33.45 | 32.96 | 33.33 | 14646964 |
2013-01-30 | 33.40 | 33.40 | 33.14 | 33.22 | 10418887 |
2013-01-31 | 33.16 | 33.88 | 33.11 | 33.88 | 33874323 |
2013-02-01 | 33.92 | 34.12 | 33.61 | 33.87 | 18334629 |
2013-02-04 | 33.37 | 33.66 | 33.37 | 33.50 | 14633413 |
2013-02-05 | 33.68 | 33.99 | 33.65 | 33.84 | 14137981 |
2013-02-06 | 33.67 | 34.24 | 33.67 | 34.10 | 13351649 |
2013-02-07 | 34.24 | 34.39 | 34.03 | 34.39 | 11919263 |
2013-02-08 | 34.39 | 34.66 | 34.29 | 34.41 | 10238108 |
2013-02-11 | 34.42 | 34.49 | 34.24 | 34.26 | 7928236 |
2013-02-12 | 34.27 | 34.50 | 34.21 | 34.30 | 7071136 |
2013-02-13 | 34.29 | 34.58 | 34.25 | 34.46 | 6688100 |
2013-02-14 | 34.28 | 34.75 | 34.28 | 34.70 | 8561625 |
2013-02-15 | 34.84 | 35.10 | 34.78 | 35.08 | 10017165 |
2013-02-19 | 35.18 | 35.29 | 34.75 | 34.82 | 9584941 |
2013-02-20 | 34.70 | 34.87 | 34.51 | 34.52 | 7814688 |
2013-02-21 | 34.47 | 34.49 | 34.14 | 34.26 | 6572998 |
2013-02-22 | 34.18 | 34.55 | 34.01 | 34.55 | 7902855 |
2013-02-25 | 34.60 | 34.84 | 34.25 | 34.27 | 8704674 |
2013-02-26 | 34.37 | 34.44 | 33.94 | 34.06 | 7393201 |
2013-02-27 | 34.05 | 34.45 | 33.85 | 34.26 | 10667837 |
2013-02-28 | 34.31 | 34.36 | 33.79 | 33.79 | 16558442 |
2013-03-01 | 33.69 | 33.91 | 33.55 | 33.60 | 14602200 |
2013-03-04 | 33.51 | 34.33 | 33.40 | 34.31 | 6613663 |
2013-03-05 | 34.38 | 34.70 | 34.37 | 34.67 | 7653803 |
2013-03-06 | 34.67 | 34.70 | 34.15 | 34.27 | 6412173 |
2013-03-07 | 34.30 | 34.54 | 34.16 | 34.43 | 5666119 |
2013-03-08 | 34.50 | 34.68 | 34.35 | 34.68 | 5152097 |
2013-03-11 | 34.59 | 34.95 | 34.52 | 34.93 | 4903449 |
2013-03-12 | 34.83 | 35.00 | 34.80 | 34.98 | 4980149 |
2013-03-13 | 34.89 | 35.03 | 34.71 | 35.01 | 4443032 |
2013-03-14 | 35.03 | 35.14 | 34.93 | 35.14 | 6813107 |
2013-03-15 | 34.92 | 35.09 | 34.13 | 34.14 | 13707377 |
2013-03-18 | 33.94 | 34.01 | 33.44 | 33.46 | 8896134 |
2013-03-19 | 33.52 | 33.74 | 33.27 | 33.54 | 7540527 |
2013-03-20 | 33.66 | 33.82 | 33.50 | 33.81 | 6666889 |
2013-03-21 | 33.78 | 33.82 | 33.32 | 33.48 | 5890138 |
2013-03-22 | 33.50 | 33.69 | 33.33 | 33.69 | 5065208 |
2013-03-25 | 33.76 | 34.08 | 33.57 | 33.80 | 7022156 |
2013-03-26 | 33.85 | 34.35 | 33.85 | 34.35 | 5856424 |
2013-03-27 | 34.13 | 34.64 | 34.06 | 34.61 | 8637457 |
2013-03-28 | 34.60 | 35.34 | 34.53 | 35.32 | 11468805 |
2013-04-01 | 35.18 | 35.31 | 34.95 | 35.31 | 6030015 |
2013-04-02 | 35.45 | 36.15 | 35.34 | 36.12 | 10958462 |
2013-04-03 | 36.13 | 36.39 | 35.90 | 36.32 | 10143251 |
2013-04-04 | 36.52 | 36.89 | 36.45 | 36.65 | 7713079 |
2013-04-05 | 36.37 | 36.55 | 36.19 | 36.31 | 8250136 |
2013-04-08 | 36.31 | 36.55 | 35.93 | 36.55 | 5584311 |
2013-04-09 | 36.56 | 36.75 | 36.40 | 36.66 | 5445856 |
2013-04-10 | 36.73 | 37.14 | 36.66 | 37.10 | 6689111 |
2013-04-11 | 37.02 | 37.55 | 37.00 | 37.27 | 6812886 |
2013-04-12 | 37.11 | 37.25 | 36.93 | 37.13 | 5373280 |
2013-04-15 | 36.84 | 37.09 | 36.11 | 36.13 | 8228244 |
2013-04-16 | 36.28 | 36.48 | 35.90 | 36.40 | 7866868 |
2013-04-17 | 36.84 | 37.48 | 36.46 | 37.28 | 14362436 |
2013-04-18 | 37.45 | 37.47 | 36.61 | 36.88 | 7751706 |
2013-04-19 | 37.05 | 37.30 | 36.91 | 37.20 | 6666043 |
2013-04-22 | 37.00 | 37.22 | 36.56 | 36.89 | 5354665 |
2013-04-23 | 37.11 | 37.34 | 36.86 | 37.21 | 5291519 |
2013-04-24 | 37.27 | 37.35 | 36.39 | 36.52 | 5434801 |
2013-04-25 | 36.62 | 36.82 | 36.45 | 36.49 | 5324260 |
2013-04-26 | 36.36 | 36.70 | 36.25 | 36.46 | 6131987 |
2013-04-29 | 36.49 | 36.79 | 36.40 | 36.73 | 3111731 |
2013-04-30 | 36.70 | 36.98 | 36.48 | 36.92 | 6426861 |
2013-05-01 | 36.77 | 37.20 | 36.62 | 36.89 | 5458545 |
2013-05-02 | 36.95 | 37.15 | 36.83 | 37.06 | 4202763 |
2013-05-03 | 37.25 | 37.25 | 36.61 | 36.80 | 5364835 |
2013-05-06 | 36.75 | 36.78 | 35.80 | 35.85 | 8606510 |
2013-05-07 | 35.74 | 36.08 | 35.58 | 36.06 | 8347799 |
2013-05-08 | 36.01 | 36.29 | 35.88 | 36.29 | 6767487 |
2013-05-09 | 36.19 | 36.36 | 36.00 | 36.18 | 4861441 |
2013-05-10 | 36.25 | 36.41 | 35.96 | 36.17 | 6667104 |
2013-05-13 | 36.05 | 36.57 | 36.04 | 36.35 | 6217700 |
2013-05-14 | 36.42 | 37.10 | 36.22 | 37.05 | 6309423 |
2013-05-15 | 37.13 | 37.70 | 37.09 | 37.66 | 7853143 |
2013-05-16 | 37.45 | 37.47 | 36.82 | 36.83 | 6137601 |
2013-05-17 | 36.82 | 36.94 | 36.29 | 36.59 | 7050721 |
2013-05-20 | 36.95 | 37.93 | 36.87 | 37.81 | 8885574 |
2013-05-21 | 37.85 | 38.00 | 37.57 | 37.72 | 6987471 |
2013-05-22 | 37.76 | 38.77 | 37.60 | 37.72 | 9983014 |
2013-05-23 | 37.49 | 37.86 | 37.30 | 37.48 | 7067651 |
2013-05-24 | 37.17 | 37.84 | 37.11 | 37.76 | 5429898 |
2013-05-28 | 37.98 | 38.64 | 37.95 | 38.56 | 8425009 |
2013-05-29 | 38.26 | 38.46 | 37.33 | 37.72 | 8678424 |
2013-05-30 | 37.72 | 37.85 | 37.47 | 37.68 | 7569637 |
2013-05-31 | 37.49 | 37.65 | 36.62 | 36.67 | 11798412 |
2013-06-03 | 36.63 | 37.18 | 36.13 | 37.16 | 10556110 |
2013-06-04 | 37.06 | 37.21 | 36.53 | 36.80 | 6066365 |
2013-06-05 | 36.72 | 37.16 | 36.26 | 36.30 | 7084855 |
2013-06-06 | 36.24 | 36.64 | 36.03 | 36.64 | 6912455 |
2013-06-07 | 36.95 | 37.55 | 36.90 | 37.51 | 5996475 |
2013-06-10 | 37.47 | 37.58 | 37.09 | 37.49 | 5030038 |
2013-06-11 | 37.14 | 37.31 | 36.82 | 36.83 | 5128605 |
2013-06-12 | 37.08 | 37.20 | 36.42 | 36.44 | 5271138 |
2013-06-13 | 36.33 | 36.80 | 36.12 | 36.70 | 6471971 |
2013-06-14 | 36.68 | 37.10 | 36.59 | 36.81 | 4818030 |
2013-06-17 | 37.07 | 37.33 | 36.72 | 36.89 | 6356219 |
2013-06-18 | 36.98 | 37.64 | 36.87 | 37.51 | 5541626 |
2013-06-19 | 37.27 | 37.27 | 36.21 | 36.21 | 6744522 |
2013-06-20 | 36.07 | 36.09 | 35.07 | 35.17 | 8340192 |
2013-06-21 | 35.40 | 35.86 | 35.31 | 35.58 | 10122742 |
2013-06-24 | 35.29 | 35.38 | 34.69 | 34.97 | 7535712 |
2013-06-25 | 35.28 | 35.38 | 34.87 | 35.11 | 6008480 |
2013-06-26 | 35.41 | 35.79 | 35.14 | 35.60 | 6877769 |
2013-06-27 | 35.77 | 35.78 | 35.22 | 35.36 | 5631572 |
2013-06-28 | 35.30 | 35.82 | 34.87 | 34.88 | 20378218 |
2013-07-01 | 34.97 | 35.47 | 34.90 | 35.03 | 6347902 |
2013-07-02 | 34.97 | 35.31 | 34.65 | 34.86 | 5795220 |
2013-07-03 | 34.72 | 34.72 | 33.72 | 34.25 | 8381389 |
2013-07-05 | 34.58 | 34.93 | 34.49 | 34.92 | 4664231 |
2013-07-08 | 34.95 | 35.47 | 34.94 | 35.41 | 7545507 |
2013-07-09 | 35.46 | 35.56 | 34.73 | 34.74 | 10291332 |
2013-07-10 | 34.80 | 35.21 | 34.71 | 34.74 | 9109641 |
2013-07-11 | 35.02 | 35.54 | 34.77 | 35.37 | 9019565 |
2013-07-12 | 35.45 | 35.57 | 35.11 | 35.32 | 6218864 |
2013-07-15 | 35.23 | 35.52 | 35.15 | 35.48 | 6487120 |
2013-07-16 | 35.43 | 35.71 | 35.33 | 35.70 | 8494536 |
2013-07-17 | 35.88 | 36.48 | 35.73 | 35.82 | 7981117 |
2013-07-18 | 35.92 | 36.03 | 35.60 | 35.70 | 6896376 |
2013-07-19 | 35.73 | 35.89 | 35.52 | 35.87 | 7139900 |
2013-07-22 | 35.76 | 35.94 | 35.58 | 35.80 | 4782304 |
2013-07-23 | 35.93 | 36.80 | 35.90 | 36.68 | 9105270 |
2013-07-24 | 36.70 | 36.70 | 36.20 | 36.45 | 6060885 |
2013-07-25 | 36.42 | 36.60 | 36.24 | 36.58 | 7493258 |
2013-07-26 | 36.59 | 36.85 | 36.15 | 36.78 | 5387416 |
2013-07-29 | 36.62 | 36.95 | 36.50 | 36.74 | 5587251 |
2013-07-30 | 36.98 | 37.11 | 36.66 | 36.88 | 6193351 |
2013-07-31 | 36.87 | 37.16 | 36.58 | 36.63 | 7966232 |
2013-08-01 | 36.89 | 37.07 | 36.68 | 36.84 | 7484830 |
2013-08-02 | 36.79 | 36.97 | 36.68 | 36.75 | 7944174 |
2013-08-05 | 36.64 | 36.78 | 36.44 | 36.45 | 6511649 |
2013-08-06 | 36.25 | 36.34 | 36.01 | 36.10 | 9510483 |
2013-08-07 | 36.07 | 36.29 | 35.83 | 35.93 | 7220115 |
2013-08-08 | 36.20 | 36.35 | 35.66 | 35.92 | 4804480 |
2013-08-09 | 35.80 | 36.04 | 35.75 | 35.89 | 5030432 |
2013-08-12 | 35.79 | 36.03 | 35.72 | 35.90 | 4986895 |
2013-08-13 | 35.93 | 36.03 | 35.74 | 35.94 | 4600354 |
2013-08-14 | 35.91 | 35.94 | 35.52 | 35.61 | 4962893 |
2013-08-15 | 35.51 | 35.57 | 34.95 | 35.03 | 6521173 |
2013-08-16 | 34.92 | 35.00 | 34.55 | 34.97 | 10522356 |
2013-08-19 | 34.85 | 34.96 | 34.71 | 34.88 | 5606933 |
2013-08-20 | 34.90 | 34.95 | 34.69 | 34.71 | 4495078 |
2013-08-21 | 34.68 | 34.86 | 34.44 | 34.64 | 5413216 |
2013-08-22 | 34.67 | 34.75 | 34.43 | 34.67 | 4197546 |
2013-08-23 | 34.85 | 34.87 | 34.43 | 34.84 | 4024563 |
2013-08-26 | 34.83 | 34.90 | 34.52 | 34.52 | 3408959 |
2013-08-27 | 34.32 | 34.33 | 34.00 | 34.01 | 5301055 |
2013-08-28 | 33.97 | 34.04 | 33.73 | 33.75 | 7262110 |
2013-08-29 | 33.63 | 34.13 | 33.52 | 33.73 | 5676395 |
2013-08-30 | 33.72 | 33.73 | 33.23 | 33.33 | 7337091 |
2013-09-03 | 33.68 | 33.78 | 32.70 | 32.93 | 14068641 |
2013-09-04 | 33.01 | 33.78 | 32.94 | 33.46 | 11840334 |
2013-09-05 | 33.50 | 33.75 | 33.49 | 33.74 | 6317365 |
2013-09-06 | 33.72 | 33.75 | 33.25 | 33.50 | 6664228 |
2013-09-09 | 33.50 | 33.80 | 33.46 | 33.80 | 5716185 |
2013-09-10 | 34.04 | 34.19 | 33.99 | 34.09 | 7286625 |
2013-09-11 | 34.11 | 34.95 | 34.09 | 34.75 | 9501060 |
2013-09-12 | 34.76 | 34.91 | 34.59 | 34.76 | 7105569 |
2013-09-13 | 34.90 | 34.90 | 34.57 | 34.87 | 4882282 |
2013-09-16 | 35.10 | 35.30 | 34.96 | 35.01 | 5731523 |
2013-09-17 | 35.00 | 35.02 | 34.82 | 34.97 | 4762207 |
2013-09-18 | 35.00 | 35.68 | 34.89 | 35.65 | 6753627 |
2013-09-19 | 35.66 | 35.72 | 35.29 | 35.34 | 6495037 |
2013-09-20 | 35.39 | 35.47 | 35.21 | 35.29 | 7922686 |
2013-09-23 | 35.25 | 35.26 | 35.07 | 35.12 | 5718676 |
2013-09-24 | 35.07 | 35.10 | 34.32 | 34.36 | 9830071 |
2013-09-25 | 34.32 | 34.35 | 33.35 | 33.67 | 26194790 |
2013-09-26 | 33.75 | 33.87 | 33.48 | 33.66 | 8040752 |
2013-09-27 | 33.45 | 33.45 | 33.05 | 33.14 | 11823496 |
2013-09-30 | 33.05 | 33.42 | 33.02 | 33.19 | 9418765 |
2013-10-01 | 33.17 | 33.80 | 33.12 | 33.78 | 7181961 |
2013-10-02 | 33.48 | 33.92 | 33.47 | 33.90 | 8420216 |
2013-10-03 | 33.79 | 33.80 | 33.27 | 33.29 | 8189810 |
2013-10-04 | 33.31 | 33.71 | 33.26 | 33.56 | 7477630 |
2013-10-07 | 33.22 | 33.69 | 33.12 | 33.50 | 5543343 |
2013-10-08 | 33.55 | 33.59 | 32.99 | 33.01 | 8158694 |
2013-10-09 | 33.03 | 33.39 | 32.75 | 33.17 | 8165670 |
2013-10-10 | 33.34 | 33.68 | 33.27 | 33.64 | 7731577 |
2013-10-11 | 33.63 | 33.90 | 33.44 | 33.76 | 5039197 |
2013-10-14 | 33.51 | 34.03 | 33.38 | 34.00 | 6817423 |
2013-10-15 | 33.91 | 34.18 | 33.61 | 33.71 | 11037696 |
2013-10-16 | 34.35 | 36.07 | 34.24 | 35.90 | 16962809 |
2013-10-17 | 35.89 | 37.27 | 35.89 | 37.17 | 17371710 |
2013-10-18 | 37.17 | 37.29 | 36.90 | 37.29 | 11752270 |
2013-10-21 | 37.17 | 37.17 | 36.78 | 36.86 | 7663778 |
2013-10-22 | 36.94 | 37.17 | 36.72 | 37.02 | 9726513 |
2013-10-23 | 36.91 | 37.26 | 36.81 | 37.23 | 7571498 |
2013-10-24 | 37.22 | 37.62 | 37.20 | 37.21 | 6311150 |
2013-10-25 | 37.24 | 37.37 | 36.98 | 37.25 | 6310216 |
2013-10-28 | 37.33 | 37.46 | 37.17 | 37.28 | 4802426 |
2013-10-29 | 37.36 | 37.46 | 37.26 | 37.28 | 5263788 |
2013-10-30 | 37.33 | 37.38 | 36.80 | 36.94 | 4969677 |
2013-10-31 | 37.01 | 37.14 | 36.55 | 36.55 | 8172145 |
2013-11-01 | 36.69 | 37.04 | 36.61 | 36.96 | 5557382 |
2013-11-04 | 36.98 | 37.02 | 36.69 | 36.98 | 5645337 |
2013-11-05 | 36.85 | 37.43 | 36.67 | 37.36 | 9036071 |
2013-11-06 | 37.45 | 37.80 | 37.04 | 37.56 | 7083847 |
2013-11-07 | 37.61 | 38.13 | 37.57 | 37.64 | 9474189 |
2013-11-08 | 37.51 | 38.14 | 37.22 | 38.12 | 8753920 |
2013-11-11 | 38.17 | 38.46 | 37.68 | 37.90 | 6867714 |
2013-11-12 | 37.83 | 37.97 | 37.29 | 37.47 | 6015629 |
2013-11-13 | 37.37 | 37.78 | 37.17 | 37.77 | 6144619 |
2013-11-14 | 37.89 | 38.08 | 37.67 | 37.76 | 4353236 |
2013-11-15 | 37.77 | 38.15 | 37.75 | 38.05 | 6520523 |
2013-11-18 | 38.04 | 38.15 | 37.88 | 37.94 | 4580932 |
2013-11-19 | 37.93 | 38.73 | 37.87 | 38.71 | 9906109 |
2013-11-20 | 38.75 | 38.81 | 37.91 | 38.18 | 6413411 |
2013-11-21 | 38.38 | 38.47 | 37.99 | 38.07 | 5049227 |
2013-11-22 | 38.13 | 38.37 | 38.04 | 38.25 | 4463462 |
2013-11-25 | 38.38 | 38.66 | 38.03 | 38.15 | 4592366 |
2013-11-26 | 38.29 | 38.29 | 37.90 | 38.07 | 4831201 |
2013-11-27 | 38.74 | 38.74 | 38.00 | 38.32 | 4510079 |
2013-11-29 | 38.44 | 38.50 | 38.08 | 38.19 | 3512744 |
2013-12-02 | 38.24 | 38.31 | 38.03 | 38.14 | 5641538 |
2013-12-03 | 37.95 | 37.98 | 37.26 | 37.60 | 7798650 |
2013-12-04 | 37.35 | 37.85 | 37.08 | 37.36 | 5092746 |
2013-12-05 | 37.29 | 37.32 | 36.89 | 36.92 | 5289810 |
2013-12-06 | 37.27 | 37.54 | 37.17 | 37.53 | 4054989 |
2013-12-09 | 37.57 | 37.58 | 37.16 | 37.20 | 4972437 |
2013-12-10 | 37.11 | 37.34 | 36.96 | 37.11 | 5381291 |
2013-12-11 | 37.00 | 37.10 | 36.52 | 36.58 | 6185635 |
2013-12-12 | 36.57 | 36.63 | 36.27 | 36.29 | 6417770 |
2013-12-13 | 36.38 | 36.61 | 36.30 | 36.40 | 4665229 |
2013-12-16 | 36.45 | 36.81 | 36.32 | 36.53 | 6704947 |
2013-12-17 | 36.45 | 36.64 | 36.31 | 36.61 | 6918082 |
2013-12-18 | 36.66 | 38.18 | 36.65 | 38.12 | 11548836 |
2013-12-19 | 38.08 | 38.23 | 37.78 | 38.03 | 7756426 |
2013-12-20 | 38.14 | 38.24 | 37.81 | 37.84 | 8140847 |
2013-12-23 | 37.97 | 38.55 | 37.95 | 38.44 | 6315404 |
2013-12-24 | 38.36 | 38.45 | 38.11 | 38.19 | 2207647 |
2013-12-26 | 38.22 | 38.49 | 38.20 | 38.35 | 3655833 |
2013-12-27 | 38.52 | 38.53 | 38.23 | 38.37 | 2705698 |
2013-12-30 | 38.48 | 38.50 | 38.17 | 38.41 | 3081598 |
2013-12-31 | 38.38 | 38.57 | 38.22 | 38.33 | 4594270 |
2014-01-02 | 38.09 | 38.40 | 38.00 | 38.23 | 4967472 |
2014-01-03 | 38.37 | 38.78 | 38.27 | 38.64 | 4301604 |
2014-01-06 | 39.19 | 39.69 | 39.11 | 39.15 | 10130748 |
2014-01-07 | 39.23 | 39.35 | 38.74 | 38.85 | 8329434 |
2014-01-08 | 38.85 | 39.22 | 38.72 | 39.20 | 6140715 |
2014-01-09 | 39.27 | 39.34 | 38.97 | 39.27 | 4996794 |
2014-01-10 | 39.27 | 39.63 | 39.11 | 39.57 | 6360581 |
2014-01-13 | 39.11 | 39.67 | 39.06 | 39.11 | 12136003 |
2014-01-14 | 39.30 | 39.59 | 39.07 | 39.57 | 6570306 |
2014-01-15 | 39.60 | 39.62 | 39.25 | 39.53 | 5338689 |
2014-01-16 | 39.53 | 39.69 | 39.41 | 39.54 | 3716078 |
2014-01-17 | 39.86 | 39.86 | 39.21 | 39.40 | 7216431 |
2014-01-21 | 39.52 | 39.57 | 38.86 | 39.12 | 8230083 |
2014-01-22 | 38.02 | 38.87 | 36.94 | 38.07 | 12970242 |
2014-01-23 | 37.90 | 37.93 | 37.22 | 37.43 | 10207305 |
2014-01-24 | 37.20 | 37.20 | 36.57 | 36.58 | 9204891 |
2014-01-27 | 36.68 | 36.83 | 36.13 | 36.30 | 9128881 |
2014-01-28 | 36.54 | 36.87 | 36.28 | 36.37 | 7608263 |
2014-01-29 | 36.26 | 36.50 | 35.65 | 35.85 | 10405325 |
2014-01-30 | 36.24 | 36.62 | 36.14 | 36.53 | 9579843 |
2014-01-31 | 36.03 | 36.89 | 35.97 | 36.66 | 10845470 |
2014-02-03 | 36.58 | 36.95 | 35.80 | 35.85 | 12232080 |
2014-02-04 | 35.90 | 36.44 | 35.85 | 36.25 | 8237356 |
2014-02-05 | 36.12 | 36.60 | 35.98 | 36.35 | 7597341 |
2014-02-06 | 36.41 | 36.93 | 36.38 | 36.65 | 9982322 |
2014-02-07 | 36.77 | 37.21 | 36.65 | 37.18 | 12044916 |
2014-02-10 | 37.17 | 37.32 | 36.96 | 37.16 | 11207267 |
2014-02-11 | 37.05 | 38.00 | 37.05 | 37.95 | 8645614 |
2014-02-12 | 37.93 | 38.38 | 37.89 | 38.26 | 8793500 |
2014-02-13 | 38.07 | 38.81 | 38.06 | 38.72 | 7253281 |
2014-02-14 | 38.68 | 38.98 | 38.55 | 38.81 | 7269587 |
2014-02-18 | 38.96 | 39.19 | 38.80 | 38.93 | 6794100 |
2014-02-19 | 38.74 | 39.37 | 38.68 | 38.76 | 7093216 |
2014-02-20 | 38.82 | 39.09 | 38.53 | 38.95 | 8611905 |
2014-02-21 | 38.88 | 39.45 | 38.79 | 38.82 | 8335130 |
2014-02-24 | 38.87 | 39.35 | 38.82 | 38.98 | 8104555 |
2014-02-25 | 38.99 | 39.52 | 38.91 | 39.25 | 7952172 |
2014-02-26 | 39.29 | 39.66 | 39.03 | 39.39 | 8752550 |
2014-02-27 | 39.35 | 39.83 | 39.33 | 39.79 | 9189574 |
2014-02-28 | 39.62 | 39.98 | 39.42 | 39.78 | 8695830 |
2014-03-03 | 39.50 | 39.64 | 38.83 | 39.33 | 11006319 |
2014-03-04 | 39.74 | 40.32 | 39.67 | 40.12 | 9460192 |
2014-03-05 | 40.49 | 40.49 | 39.76 | 39.79 | 8285234 |
2014-03-06 | 39.92 | 40.23 | 39.73 | 39.73 | 6442012 |
2014-03-07 | 39.84 | 39.95 | 39.32 | 39.57 | 8630729 |
2014-03-10 | 39.50 | 39.89 | 39.41 | 39.82 | 5576312 |
2014-03-11 | 39.85 | 40.16 | 39.65 | 39.71 | 5117602 |
2014-03-12 | 39.44 | 39.89 | 39.44 | 39.66 | 6933032 |
2014-03-13 | 39.74 | 39.82 | 39.10 | 39.23 | 6964453 |
2014-03-14 | 39.19 | 39.52 | 38.91 | 38.97 | 7736046 |
2014-03-17 | 39.05 | 39.58 | 39.04 | 39.51 | 5768991 |
2014-03-18 | 39.50 | 39.89 | 39.48 | 39.73 | 5534330 |
2014-03-19 | 39.73 | 40.22 | 39.32 | 39.45 | 8679052 |
2014-03-20 | 39.46 | 39.64 | 38.78 | 38.87 | 11396612 |
2014-03-21 | 39.21 | 39.60 | 38.36 | 38.39 | 21663062 |
2014-03-24 | 38.66 | 38.66 | 38.13 | 38.43 | 11078044 |
2014-03-25 | 38.49 | 38.70 | 38.08 | 38.40 | 8209588 |
2014-03-26 | 38.55 | 39.14 | 38.39 | 38.56 | 8174785 |
2014-03-27 | 38.55 | 38.69 | 38.13 | 38.45 | 7404067 |
2014-03-28 | 38.58 | 38.99 | 38.21 | 38.31 | 6251371 |
2014-03-31 | 38.48 | 38.58 | 38.10 | 38.51 | 8037950 |
2014-04-01 | 38.49 | 38.83 | 38.23 | 38.47 | 5632577 |
2014-04-02 | 38.12 | 38.64 | 38.07 | 38.58 | 6340897 |
2014-04-03 | 38.74 | 38.75 | 38.30 | 38.65 | 6029613 |
2014-04-04 | 38.87 | 39.50 | 38.60 | 38.63 | 7368242 |
2014-04-07 | 38.56 | 38.84 | 38.09 | 38.17 | 5893976 |
2014-04-08 | 38.20 | 38.20 | 37.59 | 37.62 | 9560130 |
2014-04-09 | 37.72 | 37.84 | 37.35 | 37.63 | 13694845 |
2014-04-10 | 37.82 | 37.90 | 37.13 | 37.26 | 9788664 |
2014-04-11 | 36.95 | 37.25 | 36.65 | 37.02 | 10490437 |
2014-04-14 | 37.18 | 37.78 | 37.11 | 37.74 | 12726820 |
2014-04-15 | 37.77 | 38.06 | 37.24 | 37.97 | 10725609 |
2014-04-16 | 38.75 | 38.90 | 37.56 | 38.38 | 10953743 |
2014-04-17 | 38.26 | 39.01 | 38.14 | 38.93 | 9825035 |
2014-04-21 | 38.87 | 38.99 | 38.45 | 38.71 | 6920345 |
2014-04-22 | 38.75 | 38.90 | 38.59 | 38.60 | 6220028 |
2014-04-23 | 38.73 | 38.82 | 38.52 | 38.60 | 3557726 |
2014-04-24 | 38.65 | 38.65 | 38.10 | 38.43 | 4421332 |
2014-04-25 | 38.39 | 38.44 | 37.89 | 38.03 | 4232058 |
2014-04-28 | 38.28 | 38.42 | 37.78 | 38.37 | 4433564 |
2014-04-29 | 38.37 | 38.72 | 38.26 | 38.54 | 4415646 |
2014-04-30 | 38.56 | 38.94 | 38.49 | 38.74 | 5339686 |
2014-05-01 | 38.65 | 38.89 | 38.39 | 38.67 | 3652398 |
2014-05-02 | 38.67 | 38.84 | 38.49 | 38.56 | 4775012 |
2014-05-05 | 38.27 | 39.13 | 38.25 | 38.84 | 7593496 |
2014-05-06 | 38.76 | 38.82 | 38.53 | 38.58 | 4776470 |
2014-05-07 | 38.65 | 38.79 | 38.29 | 38.69 | 4990223 |
2014-05-08 | 38.69 | 38.96 | 38.55 | 38.73 | 3962827 |
2014-05-09 | 38.68 | 39.02 | 38.61 | 38.99 | 4409019 |
2014-05-12 | 39.07 | 39.38 | 39.04 | 39.27 | 4013168 |
2014-05-13 | 39.38 | 39.77 | 39.27 | 39.66 | 6265520 |
2014-05-14 | 39.86 | 40.12 | 39.77 | 39.93 | 7183101 |
2014-05-15 | 39.26 | 39.93 | 39.05 | 39.24 | 8821559 |
2014-05-16 | 39.61 | 39.79 | 38.84 | 39.06 | 11024435 |
2014-05-19 | 39.62 | 39.94 | 39.42 | 39.63 | 6464486 |
2014-05-20 | 39.83 | 39.83 | 39.35 | 39.54 | 5438906 |
2014-05-21 | 39.55 | 39.67 | 39.36 | 39.56 | 4352500 |
2014-05-22 | 39.47 | 39.77 | 39.24 | 39.65 | 3801085 |
2014-05-23 | 39.66 | 39.73 | 39.51 | 39.60 | 3521823 |
2014-05-27 | 39.52 | 39.65 | 39.36 | 39.58 | 4712028 |
2014-05-28 | 39.67 | 39.77 | 39.55 | 39.67 | 3681291 |
2014-05-29 | 39.68 | 39.89 | 39.55 | 39.60 | 3225183 |
2014-05-30 | 39.61 | 40.13 | 39.57 | 40.01 | 5897895 |
2014-06-02 | 40.02 | 40.04 | 39.68 | 39.80 | 3364495 |
2014-06-03 | 39.68 | 39.98 | 39.68 | 39.82 | 3775239 |
2014-06-04 | 39.80 | 39.80 | 39.60 | 39.75 | 3664522 |
2014-06-05 | 39.76 | 40.24 | 39.60 | 40.15 | 3824162 |
2014-06-06 | 40.07 | 40.25 | 39.96 | 40.05 | 3536808 |
2014-06-09 | 39.94 | 40.21 | 39.92 | 40.13 | 3444976 |
2014-06-10 | 40.03 | 40.56 | 40.03 | 40.53 | 5057560 |
2014-06-11 | 40.24 | 40.49 | 39.93 | 40.00 | 5940033 |
2014-06-12 | 39.98 | 40.04 | 39.66 | 39.81 | 6510760 |
2014-06-13 | 39.77 | 39.85 | 39.66 | 39.79 | 3966298 |
2014-06-16 | 39.83 | 40.37 | 39.59 | 39.90 | 5500241 |
2014-06-17 | 39.80 | 39.98 | 39.64 | 39.86 | 4593190 |
2014-06-18 | 39.84 | 40.41 | 39.74 | 40.37 | 5223239 |
2014-06-19 | 40.51 | 41.02 | 40.39 | 41.00 | 6380774 |
2014-06-20 | 41.21 | 41.30 | 40.81 | 40.85 | 12626781 |
2014-06-23 | 40.97 | 41.12 | 40.67 | 40.73 | 4922713 |
2014-06-24 | 40.61 | 40.91 | 40.43 | 40.45 | 4398233 |
2014-06-25 | 40.63 | 40.98 | 40.44 | 40.70 | 4394126 |
2014-06-26 | 40.74 | 40.78 | 40.42 | 40.62 | 5691739 |
2014-06-27 | 40.51 | 40.69 | 40.21 | 40.54 | 8432808 |
2014-06-30 | 40.67 | 41.15 | 40.60 | 40.90 | 6711180 |
2014-07-01 | 41.18 | 41.30 | 40.98 | 41.18 | 5472247 |
2014-07-02 | 41.23 | 41.85 | 41.12 | 41.79 | 5766006 |
2014-07-03 | 41.81 | 41.96 | 41.63 | 41.89 | 3000001 |
2014-07-07 | 41.68 | 41.82 | 41.49 | 41.51 | 4043444 |
2014-07-08 | 41.33 | 41.43 | 40.94 | 41.05 | 4789824 |
2014-07-09 | 41.21 | 41.38 | 40.95 | 41.27 | 3562398 |
2014-07-10 | 41.03 | 41.30 | 40.92 | 41.24 | 4839231 |
2014-07-11 | 41.09 | 41.36 | 40.98 | 41.30 | 5078662 |
2014-07-14 | 41.95 | 41.95 | 41.50 | 41.82 | 6699795 |
2014-07-15 | 41.74 | 41.80 | 41.17 | 41.17 | 10957323 |
2014-07-16 | 41.57 | 41.58 | 41.00 | 41.05 | 5564791 |
2014-07-17 | 41.02 | 42.99 | 41.00 | 41.90 | 12228332 |
2014-07-18 | 41.90 | 42.80 | 41.78 | 42.73 | 9538018 |
2014-07-21 | 42.50 | 43.03 | 42.26 | 42.96 | 8027487 |
2014-07-22 | 43.00 | 43.23 | 42.88 | 43.09 | 8315779 |
2014-07-23 | 43.24 | 43.27 | 42.87 | 42.97 | 4315903 |
2014-07-24 | 42.94 | 43.17 | 42.74 | 42.89 | 4890718 |
2014-07-25 | 42.89 | 43.11 | 42.76 | 43.04 | 3979079 |
2014-07-28 | 42.95 | 43.05 | 42.62 | 42.93 | 3449203 |
2014-07-29 | 42.97 | 42.98 | 42.55 | 42.75 | 4575268 |
2014-07-30 | 42.96 | 43.09 | 42.66 | 42.86 | 3563971 |
2014-07-31 | 42.52 | 42.88 | 42.08 | 42.12 | 4658756 |
2014-08-01 | 42.00 | 42.36 | 41.81 | 42.03 | 3905918 |
2014-08-04 | 42.12 | 42.50 | 41.84 | 42.39 | 3639066 |
2014-08-05 | 42.14 | 42.37 | 41.66 | 41.78 | 4190516 |
2014-08-06 | 41.67 | 41.97 | 41.44 | 41.77 | 3726879 |
2014-08-07 | 41.75 | 41.98 | 41.48 | 41.53 | 4013768 |
2014-08-08 | 41.48 | 41.72 | 41.15 | 41.69 | 4417627 |
2014-08-11 | 41.92 | 42.16 | 41.63 | 42.05 | 2630373 |
2014-08-12 | 41.91 | 42.11 | 41.42 | 41.57 | 3337455 |
2014-08-13 | 41.88 | 42.16 | 41.83 | 42.16 | 3441526 |
2014-08-14 | 42.15 | 42.45 | 42.15 | 42.33 | 4679931 |
2014-08-15 | 42.36 | 42.65 | 41.71 | 42.06 | 5031806 |
2014-08-18 | 42.62 | 42.62 | 42.10 | 42.23 | 3234772 |
2014-08-19 | 42.30 | 42.62 | 42.09 | 42.54 | 2963360 |
2014-08-20 | 42.22 | 42.49 | 41.96 | 42.14 | 4953586 |
2014-08-21 | 42.29 | 42.52 | 42.20 | 42.32 | 3060842 |
2014-08-22 | 42.22 | 42.33 | 42.00 | 42.11 | 2462384 |
2014-08-25 | 42.41 | 42.70 | 42.27 | 42.49 | 2423959 |
2014-08-26 | 42.50 | 42.93 | 42.37 | 42.80 | 3230191 |
2014-08-27 | 42.73 | 42.88 | 42.50 | 42.60 | 2805103 |
2014-08-28 | 42.43 | 42.60 | 42.27 | 42.35 | 2525299 |
2014-08-29 | 42.41 | 42.41 | 42.06 | 42.24 | 4384357 |
2014-09-02 | 42.17 | 42.40 | 41.94 | 42.23 | 4300880 |
2014-09-03 | 42.40 | 42.79 | 42.35 | 42.76 | 4143531 |
2014-09-04 | 42.80 | 43.08 | 42.67 | 42.90 | 4123171 |
2014-09-05 | 42.88 | 42.96 | 42.45 | 42.95 | 3484303 |
2014-09-08 | 42.88 | 43.08 | 42.60 | 42.81 | 2602916 |
2014-09-09 | 42.83 | 42.98 | 42.64 | 42.83 | 3586826 |
2014-09-10 | 42.98 | 43.05 | 42.63 | 42.90 | 3502990 |
2014-09-11 | 42.69 | 43.03 | 42.38 | 42.56 | 7754892 |
2014-09-12 | 42.62 | 42.87 | 42.45 | 42.55 | 4260518 |
2014-09-15 | 42.61 | 42.78 | 42.44 | 42.72 | 3067465 |
2014-09-16 | 42.71 | 42.97 | 42.49 | 42.90 | 3179453 |
2014-09-17 | 42.94 | 43.57 | 42.76 | 43.38 | 4789712 |
2014-09-18 | 43.49 | 43.87 | 43.44 | 43.69 | 5032936 |
2014-09-19 | 43.96 | 44.20 | 43.56 | 43.59 | 6139284 |
2014-09-22 | 43.59 | 43.67 | 43.22 | 43.40 | 3402047 |
2014-09-23 | 42.71 | 43.16 | 42.49 | 42.50 | 6585899 |
2014-09-24 | 42.45 | 42.91 | 42.44 | 42.63 | 6268276 |
2014-09-25 | 42.42 | 42.48 | 41.97 | 42.00 | 4316923 |
2014-09-26 | 42.13 | 42.24 | 41.91 | 42.01 | 6349912 |
2014-09-29 | 41.67 | 42.01 | 41.67 | 41.90 | 4881079 |
2014-09-30 | 41.80 | 41.99 | 41.59 | 41.59 | 4874837 |
2014-10-01 | 42.05 | 42.06 | 41.01 | 41.18 | 5573753 |
2014-10-02 | 41.22 | 41.45 | 40.91 | 41.21 | 4707110 |
2014-10-03 | 41.41 | 41.86 | 41.28 | 41.79 | 3430933 |
2014-10-06 | 42.04 | 42.47 | 41.99 | 42.36 | 6713358 |
2014-10-07 | 42.09 | 42.18 | 41.45 | 41.46 | 5178167 |
2014-10-08 | 41.44 | 42.17 | 41.35 | 42.14 | 6067532 |
2014-10-09 | 42.19 | 42.54 | 41.61 | 41.63 | 5503651 |
2014-10-10 | 41.47 | 42.29 | 41.45 | 41.54 | 4990064 |
2014-10-13 | 41.47 | 41.77 | 40.87 | 40.92 | 4497868 |
2014-10-14 | 41.00 | 41.94 | 40.94 | 41.06 | 7129203 |
2014-10-15 | 40.38 | 40.53 | 39.36 | 40.01 | 8971841 |
2014-10-16 | 39.34 | 40.31 | 39.28 | 39.99 | 8828740 |
2014-10-17 | 40.35 | 41.04 | 40.17 | 40.86 | 7215467 |
2014-10-20 | 40.85 | 41.51 | 40.67 | 41.46 | 5014431 |
2014-10-21 | 41.91 | 42.43 | 41.75 | 42.39 | 5352601 |
2014-10-22 | 42.50 | 43.03 | 41.48 | 41.59 | 6986485 |
2014-10-23 | 42.00 | 42.77 | 41.95 | 42.43 | 4599309 |
2014-10-24 | 42.34 | 42.67 | 42.12 | 42.46 | 4676934 |
2014-10-27 | 42.43 | 42.48 | 42.04 | 42.24 | 3943851 |
2014-10-28 | 42.22 | 42.51 | 41.95 | 42.50 | 6106167 |
2014-10-29 | 42.81 | 43.56 | 42.40 | 42.74 | 4253202 |
2014-10-30 | 42.70 | 43.52 | 42.53 | 43.49 | 3828757 |
2014-10-31 | 44.05 | 44.06 | 43.44 | 43.59 | 6124921 |
2014-11-03 | 43.56 | 43.69 | 43.06 | 43.29 | 4404108 |
2014-11-04 | 43.02 | 43.64 | 43.02 | 43.61 | 4187088 |
2014-11-05 | 43.93 | 43.99 | 43.34 | 43.66 | 4193219 |
2014-11-06 | 43.60 | 43.84 | 43.44 | 43.69 | 3770619 |
2014-11-07 | 43.77 | 43.81 | 43.17 | 43.37 | 3992656 |
2014-11-10 | 43.35 | 44.10 | 43.17 | 44.09 | 5318871 |
2014-11-11 | 44.12 | 44.63 | 44.10 | 44.25 | 3192581 |
2014-11-12 | 44.19 | 44.30 | 43.94 | 44.23 | 3486008 |
2014-11-13 | 44.28 | 44.74 | 44.21 | 44.75 | 765968 |
2014-11-14 | 44.59 | 44.59 | 43.68 | 43.81 | 4205973 |
2014-11-17 | 43.71 | 43.95 | 43.61 | 43.71 | 3871735 |
2014-11-18 | 43.80 | 43.88 | 43.43 | 43.70 | 6725157 |
2014-11-19 | 43.79 | 43.79 | 43.35 | 43.43 | 3768012 |
2014-11-20 | 43.30 | 43.84 | 43.05 | 43.78 | 4862128 |
2014-11-21 | 44.15 | 44.19 | 43.71 | 43.81 | 6495819 |
2014-11-24 | 43.59 | 44.40 | 43.59 | 44.32 | 3798661 |
2014-11-25 | 44.31 | 44.38 | 43.97 | 44.16 | 4651819 |
2014-11-26 | 44.16 | 44.43 | 43.99 | 44.25 | 2876740 |
2014-11-28 | 44.45 | 44.76 | 44.41 | 44.51 | 2440096 |
2014-12-01 | 44.27 | 44.57 | 44.20 | 44.32 | 5340418 |
2014-12-02 | 44.68 | 45.62 | 44.68 | 45.22 | 10949317 |
2014-12-03 | 45.22 | 45.81 | 45.10 | 45.68 | 4993006 |
2014-12-04 | 45.66 | 45.95 | 45.25 | 45.49 | 6377918 |
2014-12-05 | 45.43 | 45.53 | 45.20 | 45.30 | 4179487 |
2014-12-08 | 45.35 | 46.10 | 45.34 | 45.71 | 4220101 |
2014-12-09 | 45.33 | 45.47 | 44.88 | 45.44 | 3558174 |
2014-12-10 | 45.33 | 45.46 | 44.33 | 44.37 | 5489772 |
2014-12-11 | 44.51 | 45.12 | 44.30 | 44.46 | 3954331 |
2014-12-12 | 44.12 | 44.55 | 43.67 | 43.69 | 5191443 |
2014-12-15 | 44.16 | 44.36 | 43.35 | 43.46 | 4993768 |
2014-12-16 | 43.23 | 44.42 | 43.10 | 43.40 | 6187733 |
2014-12-17 | 43.47 | 44.36 | 43.41 | 44.26 | 5051636 |
2014-12-18 | 44.71 | 45.79 | 44.44 | 45.77 | 6703688 |
2014-12-19 | 45.91 | 46.45 | 45.78 | 46.05 | 11329197 |
2014-12-22 | 45.93 | 46.50 | 45.91 | 46.37 | 4831393 |
2014-12-23 | 46.13 | 46.50 | 45.47 | 45.72 | 4084685 |
2014-12-24 | 45.74 | 45.95 | 45.64 | 45.70 | 2527230 |
2014-12-26 | 45.81 | 46.18 | 45.71 | 45.85 | 2057705 |
2014-12-29 | 45.59 | 45.82 | 45.45 | 45.60 | 2587625 |
2014-12-30 | 45.61 | 45.92 | 45.61 | 45.69 | 2950416 |
2014-12-31 | 45.70 | 46.05 | 44.99 | 45.02 | 3418578 |
2015-01-02 | 45.25 | 45.45 | 44.64 | 44.90 | 3217165 |
2015-01-05 | 44.80 | 45.40 | 44.63 | 44.91 | 5735878 |
2015-01-06 | 44.99 | 45.11 | 43.93 | 44.40 | 6589381 |
2015-01-07 | 44.73 | 44.94 | 44.38 | 44.76 | 4609541 |
2015-01-08 | 45.19 | 45.79 | 45.01 | 45.68 | 4890877 |
2015-01-09 | 45.75 | 45.87 | 45.11 | 45.20 | 4742469 |
2015-01-12 | 45.38 | 45.76 | 44.94 | 45.58 | 6178783 |
2015-01-13 | 45.34 | 45.53 | 44.25 | 44.61 | 6745033 |
2015-01-14 | 44.29 | 44.66 | 43.93 | 44.28 | 5865894 |
2015-01-15 | 44.50 | 44.67 | 43.90 | 43.95 | 3920286 |
2015-01-16 | 43.80 | 44.55 | 43.72 | 44.49 | 4564231 |
2015-01-20 | 44.67 | 44.75 | 43.89 | 44.22 | 5160286 |
2015-01-21 | 43.96 | 44.25 | 43.62 | 44.06 | 5328154 |
2015-01-22 | 44.34 | 44.57 | 43.80 | 44.49 | 5329062 |
2015-01-23 | 44.48 | 44.48 | 43.82 | 43.86 | 6667880 |
2015-01-26 | 43.74 | 44.20 | 43.42 | 44.15 | 4376220 |
2015-01-27 | 43.88 | 44.02 | 43.43 | 43.68 | 4848014 |
2015-01-28 | 43.94 | 44.20 | 43.36 | 43.41 | 7640975 |
2015-01-29 | 43.79 | 45.41 | 43.70 | 45.26 | 10054599 |
2015-01-30 | 45.40 | 45.63 | 44.70 | 44.76 | 9613315 |
2015-02-02 | 44.93 | 45.24 | 44.28 | 45.23 | 7313058 |
2015-02-03 | 45.41 | 45.88 | 45.34 | 45.83 | 8380452 |
2015-02-04 | 45.55 | 45.99 | 45.05 | 45.17 | 8231178 |
2015-02-05 | 45.26 | 45.87 | 45.26 | 45.65 | 6374401 |
2015-02-06 | 45.59 | 46.21 | 45.33 | 45.50 | 5601576 |
2015-02-09 | 45.21 | 45.21 | 44.30 | 44.52 | 6585898 |
2015-02-10 | 44.68 | 45.01 | 44.40 | 44.92 | 5210459 |
2015-02-11 | 44.88 | 45.20 | 44.56 | 44.93 | 4303211 |
2015-02-12 | 45.04 | 45.25 | 44.80 | 45.22 | 4683672 |
2015-02-13 | 45.05 | 46.17 | 45.02 | 46.09 | 6524939 |
2015-02-17 | 46.05 | 46.53 | 46.00 | 46.41 | 6366566 |
2015-02-18 | 46.26 | 46.53 | 46.15 | 46.41 | 4051384 |
2015-02-19 | 46.36 | 46.67 | 46.09 | 46.61 | 6590308 |
2015-02-20 | 46.53 | 47.57 | 46.40 | 47.48 | 6512476 |
2015-02-23 | 47.33 | 47.50 | 47.02 | 47.32 | 5608147 |
2015-02-24 | 47.27 | 47.59 | 47.13 | 47.47 | 4789018 |
2015-02-25 | 47.55 | 47.74 | 47.24 | 47.40 | 4777445 |
2015-02-26 | 47.32 | 47.71 | 47.10 | 47.61 | 5113056 |
2015-02-27 | 47.48 | 47.88 | 47.37 | 47.37 | 5805846 |
2015-03-02 | 47.34 | 47.63 | 47.13 | 47.22 | 7016259 |
2015-03-03 | 47.14 | 47.14 | 46.67 | 47.09 | 6018949 |
2015-03-04 | 46.87 | 47.48 | 46.82 | 47.01 | 5558476 |
2015-03-05 | 46.88 | 47.50 | 46.82 | 47.44 | 4842614 |
2015-03-06 | 47.18 | 47.26 | 46.35 | 46.50 | 7264893 |
2015-03-09 | 46.50 | 46.98 | 46.40 | 46.83 | 4465177 |
2015-03-10 | 46.42 | 46.61 | 46.16 | 46.17 | 5106149 |
2015-03-11 | 46.39 | 46.65 | 46.21 | 46.30 | 5030819 |
2015-03-12 | 46.47 | 47.31 | 46.35 | 47.25 | 5209681 |
2015-03-13 | 47.21 | 47.23 | 46.61 | 46.88 | 4744141 |
2015-03-16 | 47.12 | 47.85 | 47.12 | 47.83 | 4763607 |
2015-03-17 | 47.43 | 47.80 | 47.07 | 47.09 | 5609080 |
2015-03-18 | 46.87 | 47.65 | 46.39 | 47.39 | 6656678 |
2015-03-19 | 47.46 | 47.54 | 47.13 | 47.44 | 4013577 |
2015-03-20 | 47.66 | 47.77 | 47.33 | 47.47 | 7563000 |
2015-03-23 | 47.47 | 47.73 | 47.22 | 47.47 | 3931064 |
2015-03-24 | 47.31 | 47.63 | 46.99 | 47.00 | 4595765 |
2015-03-25 | 47.04 | 47.50 | 46.50 | 46.53 | 5061123 |
2015-03-26 | 46.41 | 46.79 | 46.10 | 46.50 | 4367392 |
2015-03-27 | 46.61 | 47.03 | 46.42 | 46.78 | 3444362 |
2015-03-30 | 47.00 | 47.21 | 46.89 | 47.08 | 2967205 |
2015-03-31 | 46.83 | 46.98 | 46.33 | 46.33 | 5358147 |
2015-04-01 | 46.33 | 46.37 | 45.55 | 45.89 | 6368966 |
2015-04-02 | 46.11 | 46.39 | 45.73 | 46.13 | 3974001 |
2015-04-06 | 45.80 | 46.57 | 45.65 | 46.30 | 4083515 |
2015-04-07 | 46.30 | 46.60 | 46.16 | 46.19 | 3161108 |
2015-04-08 | 46.21 | 46.75 | 45.90 | 46.61 | 6011829 |
2015-04-09 | 46.50 | 47.12 | 46.45 | 47.00 | 4337295 |
2015-04-10 | 46.98 | 47.20 | 46.70 | 47.15 | 3759949 |
2015-04-13 | 46.78 | 47.11 | 46.50 | 46.53 | 3064458 |
2015-04-14 | 46.51 | 46.75 | 46.34 | 46.70 | 3244035 |
2015-04-15 | 46.81 | 46.95 | 46.59 | 46.83 | 4046567 |
2015-04-16 | 46.61 | 46.89 | 46.38 | 46.52 | 3768951 |
2015-04-17 | 46.29 | 46.45 | 45.81 | 46.25 | 4311965 |
2015-04-20 | 46.42 | 46.71 | 46.37 | 46.63 | 3371941 |
2015-04-21 | 46.94 | 47.28 | 46.72 | 47.12 | 8616020 |
2015-04-22 | 47.25 | 48.40 | 47.12 | 48.35 | 7638395 |
2015-04-23 | 48.35 | 48.62 | 47.83 | 48.46 | 6401891 |
2015-04-24 | 48.36 | 48.52 | 48.09 | 48.32 | 3450954 |
2015-04-27 | 48.28 | 48.40 | 47.38 | 47.49 | 5254539 |
2015-04-28 | 47.62 | 47.73 | 47.01 | 47.59 | 3788404 |
2015-04-29 | 47.28 | 47.64 | 46.88 | 47.17 | 3566552 |
2015-04-30 | 46.93 | 47.20 | 46.26 | 46.42 | 5963629 |
2015-05-01 | 46.71 | 46.93 | 46.40 | 46.69 | 3410079 |
2015-05-04 | 46.78 | 47.34 | 46.78 | 47.00 | 3126934 |
2015-05-05 | 47.02 | 47.21 | 46.78 | 46.85 | 4377667 |
2015-05-06 | 46.85 | 46.98 | 46.23 | 46.54 | 3832652 |
2015-05-07 | 46.44 | 46.72 | 46.37 | 46.50 | 4488905 |
2015-05-08 | 47.10 | 47.70 | 47.03 | 47.57 | 4296431 |
2015-05-11 | 47.28 | 47.74 | 47.23 | 47.33 | 3551403 |
2015-05-12 | 47.03 | 47.29 | 46.89 | 47.13 | 3520475 |
2015-05-13 | 47.20 | 47.37 | 46.88 | 47.03 | 2651384 |
2015-05-14 | 47.38 | 48.79 | 47.29 | 48.67 | 8226030 |
2015-05-15 | 48.56 | 48.84 | 48.47 | 48.71 | 5178988 |
2015-05-18 | 48.78 | 49.09 | 48.77 | 48.84 | 4221449 |
2015-05-19 | 48.78 | 49.15 | 48.67 | 49.01 | 4137800 |
2015-05-20 | 49.08 | 49.36 | 48.93 | 49.14 | 3682313 |
2015-05-21 | 49.06 | 49.43 | 48.90 | 49.34 | 4193680 |
2015-05-22 | 49.10 | 49.43 | 48.91 | 49.03 | 3454659 |
2015-05-26 | 49.10 | 49.23 | 48.39 | 48.60 | 3879591 |
2015-05-27 | 48.87 | 49.06 | 48.59 | 49.01 | 4348559 |
2015-05-28 | 48.88 | 49.38 | 48.84 | 49.26 | 5980570 |
2015-05-29 | 49.18 | 49.26 | 48.53 | 48.60 | 8667203 |
2015-06-01 | 48.77 | 49.20 | 48.57 | 48.94 | 5055102 |
2015-06-02 | 48.65 | 49.19 | 48.32 | 48.94 | 5138146 |
2015-06-03 | 48.96 | 49.13 | 48.74 | 48.86 | 3309634 |
2015-06-04 | 48.98 | 49.17 | 48.53 | 48.68 | 4686970 |
2015-06-05 | 48.59 | 48.63 | 48.01 | 48.45 | 3542377 |
2015-06-08 | 48.37 | 48.57 | 48.20 | 48.44 | 4352984 |
2015-06-09 | 48.52 | 48.53 | 48.01 | 48.18 | 3402013 |
2015-06-10 | 48.36 | 48.69 | 48.30 | 48.50 | 5614880 |
2015-06-11 | 48.70 | 49.25 | 48.51 | 49.06 | 7101190 |
2015-06-12 | 48.91 | 48.96 | 48.64 | 48.67 | 3692146 |
2015-06-15 | 48.30 | 48.36 | 47.72 | 48.07 | 4807120 |
2015-06-16 | 48.07 | 48.54 | 47.90 | 48.48 | 3919688 |
2015-06-17 | 48.50 | 48.74 | 48.33 | 48.57 | 3724436 |
2015-06-18 | 48.69 | 50.16 | 48.65 | 49.94 | 7971766 |
2015-06-19 | 49.90 | 50.11 | 49.74 | 49.89 | 9367222 |
2015-06-22 | 49.96 | 50.37 | 49.84 | 50.03 | 4627048 |
2015-06-23 | 50.22 | 50.47 | 49.69 | 49.88 | 3258331 |
2015-06-24 | 49.59 | 49.85 | 49.48 | 49.50 | 4572432 |
2015-06-25 | 49.65 | 49.87 | 49.28 | 49.33 | 3607886 |
2015-06-26 | 49.47 | 49.98 | 49.27 | 49.97 | 6780539 |
2015-06-29 | 49.54 | 49.85 | 48.96 | 49.01 | 5364310 |
2015-06-30 | 49.51 | 49.55 | 48.91 | 49.08 | 4514667 |
2015-07-01 | 49.40 | 49.63 | 49.08 | 49.52 | 3378206 |
2015-07-02 | 49.80 | 49.82 | 49.16 | 49.41 | 2740289 |
2015-07-06 | 49.02 | 50.12 | 48.92 | 49.74 | 5783811 |
2015-07-07 | 49.96 | 50.24 | 49.10 | 50.21 | 6069408 |
2015-07-08 | 49.74 | 50.09 | 49.17 | 49.25 | 5839565 |
2015-07-09 | 49.80 | 49.93 | 49.18 | 49.19 | 5604805 |
2015-07-10 | 49.63 | 50.12 | 49.39 | 49.93 | 5028191 |
2015-07-13 | 50.00 | 50.11 | 49.58 | 49.72 | 5519853 |
2015-07-14 | 49.81 | 50.38 | 49.70 | 50.20 | 4253666 |
2015-07-15 | 49.84 | 49.99 | 49.14 | 49.31 | 6611980 |
2015-07-16 | 49.82 | 49.84 | 49.54 | 49.77 | 3830381 |
2015-07-17 | 49.52 | 49.97 | 49.45 | 49.90 | 5408700 |
2015-07-20 | 50.01 | 50.33 | 49.98 | 50.06 | 5416592 |
2015-07-21 | 49.91 | 50.27 | 49.76 | 49.76 | 6399842 |
2015-07-22 | 49.87 | 51.09 | 49.26 | 50.98 | 10392287 |
2015-07-23 | 51.33 | 51.74 | 50.94 | 51.20 | 6098525 |
2015-07-24 | 50.85 | 51.47 | 50.84 | 51.05 | 5982742 |
2015-07-27 | 50.64 | 50.85 | 50.21 | 50.69 | 5484244 |
2015-07-28 | 51.09 | 51.24 | 50.65 | 50.94 | 5734851 |
2015-07-29 | 50.98 | 51.17 | 50.76 | 51.06 | 3530671 |
2015-07-30 | 50.95 | 51.05 | 50.54 | 50.77 | 3665012 |
2015-07-31 | 51.07 | 51.13 | 50.60 | 50.69 | 5573486 |
2015-08-03 | 50.89 | 50.91 | 50.14 | 50.50 | 3506624 |
2015-08-04 | 50.75 | 50.81 | 50.29 | 50.51 | 3487660 |
2015-08-05 | 50.98 | 51.00 | 50.39 | 50.48 | 5032827 |
2015-08-06 | 50.52 | 51.01 | 50.07 | 50.32 | 6213188 |
2015-08-07 | 50.40 | 50.44 | 49.37 | 50.11 | 4351800 |
2015-08-10 | 50.42 | 51.17 | 50.39 | 50.66 | 3729326 |
2015-08-11 | 50.18 | 50.52 | 49.99 | 50.39 | 4033269 |
2015-08-12 | 50.43 | 50.49 | 49.22 | 50.09 | 5480914 |
2015-08-13 | 50.02 | 50.11 | 49.61 | 49.84 | 4129997 |
2015-08-14 | 49.82 | 50.31 | 49.72 | 50.23 | 3776362 |
2015-08-17 | 50.01 | 50.41 | 49.75 | 50.38 | 3216632 |
2015-08-18 | 50.31 | 50.60 | 50.25 | 50.44 | 3288156 |
2015-08-19 | 50.14 | 50.17 | 49.41 | 49.84 | 6000580 |
2015-08-20 | 49.40 | 49.51 | 48.51 | 48.53 | 5977398 |
2015-08-21 | 48.03 | 48.43 | 47.13 | 47.13 | 9305918 |
2015-08-24 | 44.51 | 45.81 | 42.73 | 43.70 | 18430733 |
2015-08-25 | 44.87 | 45.10 | 42.88 | 42.90 | 14575371 |
2015-08-26 | 43.86 | 44.12 | 42.30 | 43.98 | 12675379 |
2015-08-27 | 45.60 | 46.05 | 44.67 | 45.64 | 14260393 |
2015-08-28 | 45.61 | 46.11 | 45.21 | 46.02 | 9191586 |
2015-08-31 | 45.91 | 46.63 | 45.12 | 45.29 | 7470246 |
2015-09-01 | 44.22 | 44.50 | 43.37 | 43.57 | 9000517 |
2015-09-02 | 44.31 | 44.44 | 43.62 | 44.24 | 7517555 |
2015-09-03 | 44.52 | 44.78 | 43.95 | 44.14 | 6426205 |
2015-09-04 | 43.50 | 43.71 | 42.72 | 43.07 | 7057333 |
2015-09-08 | 43.66 | 44.06 | 43.50 | 44.04 | 5452445 |
2015-09-09 | 44.36 | 44.51 | 43.12 | 43.23 | 5251243 |
2015-09-10 | 43.02 | 43.48 | 42.68 | 43.12 | 6952416 |
2015-09-11 | 43.13 | 43.44 | 42.74 | 43.41 | 5699509 |
2015-09-14 | 43.60 | 43.61 | 42.90 | 43.17 | 4461253 |
2015-09-15 | 43.28 | 43.92 | 43.11 | 43.81 | 5105609 |
2015-09-16 | 43.78 | 44.09 | 43.56 | 43.86 | 4982269 |
2015-09-17 | 43.85 | 45.15 | 43.79 | 44.24 | 7323669 |
2015-09-18 | 43.64 | 44.11 | 43.24 | 43.33 | 9063890 |
2015-09-21 | 43.65 | 43.82 | 43.00 | 43.30 | 5052116 |
2015-09-22 | 42.83 | 42.85 | 41.95 | 42.48 | 7283366 |
2015-09-23 | 42.50 | 42.68 | 42.10 | 42.20 | 6280322 |
2015-09-24 | 42.00 | 42.15 | 41.44 | 41.94 | 7322119 |
2015-09-25 | 42.23 | 42.49 | 40.42 | 40.86 | 10025077 |
2015-09-28 | 40.74 | 40.74 | 39.00 | 39.06 | 17219312 |
2015-09-29 | 39.26 | 40.15 | 39.03 | 39.50 | 12287507 |
2015-09-30 | 39.84 | 40.43 | 39.55 | 40.22 | 10750272 |
2015-10-01 | 40.35 | 40.80 | 40.18 | 40.76 | 7896959 |
2015-10-02 | 40.25 | 41.41 | 40.17 | 41.38 | 8457506 |
2015-10-05 | 41.62 | 41.78 | 41.02 | 41.39 | 8789275 |
2015-10-06 | 41.25 | 41.34 | 39.28 | 39.89 | 11689336 |
2015-10-07 | 40.53 | 40.91 | 40.01 | 40.63 | 9621212 |
2015-10-08 | 40.35 | 41.22 | 40.05 | 41.16 | 9859062 |
2015-10-09 | 41.07 | 41.98 | 40.94 | 41.89 | 10400179 |
2015-10-12 | 41.63 | 41.75 | 41.30 | 41.57 | 6067668 |
2015-10-13 | 40.97 | 41.39 | 40.81 | 40.92 | 5527082 |
2015-10-14 | 40.97 | 41.34 | 40.66 | 40.72 | 6417154 |
2015-10-15 | 41.07 | 42.03 | 40.91 | 41.87 | 7822007 |
2015-10-16 | 42.20 | 42.27 | 41.66 | 42.22 | 6163477 |
2015-10-19 | 42.11 | 42.37 | 41.84 | 42.15 | 5531242 |
2015-10-20 | 42.08 | 42.22 | 41.57 | 41.74 | 5882743 |
2015-10-21 | 42.54 | 42.85 | 41.62 | 42.20 | 8896432 |
2015-10-22 | 42.41 | 43.57 | 41.76 | 43.50 | 12440032 |
2015-10-23 | 43.52 | 43.86 | 43.19 | 43.60 | 9582743 |
2015-10-26 | 43.58 | 43.82 | 43.42 | 43.61 | 5716413 |
2015-10-27 | 43.54 | 43.98 | 43.50 | 43.88 | 5743647 |
2015-10-28 | 43.96 | 44.77 | 43.64 | 44.76 | 6158320 |
2015-10-29 | 44.93 | 45.34 | 44.80 | 45.24 | 6887737 |
2015-10-30 | 45.19 | 45.34 | 44.76 | 44.80 | 8442309 |
2015-11-02 | 44.88 | 45.50 | 44.60 | 45.43 | 5478148 |
2015-11-03 | 45.36 | 45.64 | 45.04 | 45.51 | 3933776 |
2015-11-04 | 45.72 | 45.72 | 45.05 | 45.18 | 6506554 |
2015-11-05 | 45.09 | 45.51 | 44.89 | 45.18 | 5107043 |
2015-11-06 | 44.89 | 45.67 | 44.65 | 45.63 | 6586278 |
2015-11-09 | 45.47 | 45.47 | 44.87 | 45.05 | 5946001 |
2015-11-10 | 45.09 | 45.85 | 45.06 | 45.76 | 5520634 |
2015-11-11 | 45.86 | 45.87 | 45.04 | 45.07 | 4303798 |
2015-11-12 | 44.81 | 44.96 | 44.16 | 44.19 | 6013931 |
2015-11-13 | 43.45 | 44.36 | 43.45 | 43.96 | 6797538 |
2015-11-16 | 43.90 | 44.89 | 43.80 | 44.88 | 6362852 |
2015-11-17 | 44.89 | 45.17 | 44.61 | 44.77 | 5794319 |
2015-11-18 | 44.97 | 45.87 | 44.96 | 45.80 | 5691032 |
2015-11-19 | 45.72 | 46.07 | 45.47 | 45.73 | 6830303 |
2015-11-20 | 46.03 | 46.38 | 45.84 | 46.01 | 7140745 |
2015-11-23 | 46.03 | 46.10 | 45.26 | 45.44 | 4593816 |
2015-11-24 | 45.11 | 45.58 | 45.03 | 45.45 | 4638597 |
2015-11-25 | 45.38 | 45.65 | 45.28 | 45.41 | 3080732 |
2015-11-27 | 45.42 | 45.60 | 45.31 | 45.42 | 1678028 |
2015-11-30 | 45.44 | 45.54 | 44.92 | 44.92 | 7826988 |
2015-12-01 | 45.22 | 45.52 | 44.94 | 45.46 | 5593933 |
2015-12-02 | 45.43 | 45.72 | 45.12 | 45.22 | 4840404 |
2015-12-03 | 45.36 | 45.47 | 44.01 | 44.15 | 6857387 |
2015-12-04 | 44.41 | 45.36 | 44.28 | 45.30 | 6438507 |
2015-12-07 | 45.57 | 45.73 | 45.29 | 45.56 | 5559878 |
2015-12-08 | 45.32 | 45.75 | 45.16 | 45.55 | 5199007 |
2015-12-09 | 45.39 | 45.70 | 44.81 | 44.96 | 5544425 |
2015-12-10 | 45.08 | 45.64 | 45.00 | 45.31 | 4953216 |
2015-12-11 | 44.77 | 44.87 | 44.29 | 44.36 | 5236356 |
2015-12-14 | 44.45 | 44.83 | 43.96 | 44.81 | 6173468 |
2015-12-15 | 45.20 | 45.92 | 45.15 | 45.59 | 5827967 |
2015-12-16 | 45.77 | 46.14 | 45.25 | 46.05 | 7576468 |
2015-12-17 | 46.09 | 46.22 | 45.25 | 45.26 | 5792159 |
2015-12-18 | 44.96 | 45.04 | 43.70 | 43.70 | 13044416 |
2015-12-21 | 44.05 | 44.19 | 43.57 | 44.04 | 5453285 |
2015-12-22 | 44.23 | 44.56 | 43.97 | 44.48 | 4367282 |
2015-12-23 | 44.73 | 45.18 | 44.63 | 45.10 | 4353013 |
2015-12-24 | 44.94 | 45.30 | 44.94 | 45.10 | 1462895 |
2015-12-28 | 44.92 | 45.13 | 44.82 | 45.03 | 2742912 |
2015-12-29 | 45.28 | 45.95 | 45.17 | 45.82 | 4071216 |
2015-12-30 | 45.85 | 46.03 | 45.21 | 45.27 | 4912009 |
2015-12-31 | 45.11 | 45.50 | 44.90 | 44.91 | 4192372 |
2016-01-04 | 43.94 | 44.05 | 42.50 | 42.93 | 12227482 |
2016-01-05 | 42.96 | 43.20 | 42.61 | 42.92 | 8245208 |
2016-01-06 | 42.31 | 42.98 | 42.21 | 42.56 | 5906042 |
2016-01-07 | 41.68 | 42.18 | 41.40 | 41.54 | 7151352 |
2016-01-08 | 41.86 | 41.90 | 40.54 | 40.67 | 7477658 |
2016-01-11 | 40.77 | 40.90 | 40.10 | 40.73 | 7839704 |
2016-01-12 | 40.99 | 41.61 | 40.87 | 41.46 | 7329319 |
2016-01-13 | 41.48 | 41.69 | 40.16 | 40.28 | 5754440 |
2016-01-14 | 40.34 | 41.32 | 40.14 | 41.10 | 7326779 |
2016-01-15 | 39.85 | 40.92 | 39.75 | 40.54 | 10464812 |
2016-01-19 | 41.10 | 41.32 | 40.13 | 40.43 | 7997345 |
2016-01-20 | 39.73 | 40.28 | 39.08 | 39.96 | 11279856 |
2016-01-21 | 40.18 | 40.18 | 39.24 | 39.48 | 10089522 |
2016-01-22 | 40.20 | 40.20 | 39.74 | 40.03 | 8854648 |
2016-01-25 | 40.03 | 40.16 | 39.58 | 39.66 | 5304620 |
2016-01-26 | 39.86 | 40.44 | 39.65 | 40.16 | 5360386 |
2016-01-27 | 39.95 | 41.49 | 39.90 | 40.47 | 10530704 |
2016-01-28 | 38.41 | 38.50 | 36.00 | 36.71 | 23544369 |
2016-01-29 | 36.69 | 37.87 | 36.68 | 37.85 | 16124348 |
2016-02-01 | 36.17 | 38.71 | 36.17 | 38.45 | 14252547 |
2016-02-02 | 38.00 | 38.73 | 37.82 | 37.88 | 9632365 |
2016-02-03 | 38.23 | 38.41 | 37.10 | 38.02 | 6913974 |
2016-02-04 | 37.78 | 38.22 | 37.53 | 38.01 | 5103812 |
2016-02-05 | 38.23 | 38.35 | 37.12 | 37.41 | 5750213 |
2016-02-08 | 37.19 | 37.64 | 36.69 | 37.46 | 7801988 |
2016-02-09 | 36.96 | 37.79 | 36.87 | 37.00 | 8691584 |
2016-02-10 | 37.58 | 38.18 | 37.12 | 37.21 | 7909567 |
2016-02-11 | 36.44 | 36.85 | 36.02 | 36.34 | 7724036 |
2016-02-12 | 36.70 | 37.15 | 36.40 | 37.13 | 6424843 |
2016-02-16 | 37.13 | 38.01 | 37.12 | 37.99 | 7960166 |
2016-02-17 | 38.37 | 38.56 | 38.24 | 38.45 | 6358927 |
2016-02-18 | 38.34 | 38.89 | 38.22 | 38.31 | 5618537 |
2016-02-19 | 38.32 | 38.65 | 38.14 | 38.53 | 5734963 |
2016-02-22 | 39.00 | 39.25 | 38.74 | 39.16 | 4946303 |
2016-02-23 | 38.91 | 39.05 | 38.30 | 38.39 | 6144311 |
2016-02-24 | 38.18 | 39.32 | 37.97 | 39.20 | 7054827 |
2016-02-25 | 39.22 | 39.64 | 38.97 | 39.63 | 7608342 |
2016-02-26 | 39.48 | 39.88 | 39.22 | 39.52 | 8741436 |
2016-02-29 | 39.34 | 39.84 | 38.74 | 38.74 | 8463351 |
2016-03-01 | 38.74 | 38.74 | 38.74 | 39.33 | 9693915 |
2016-03-02 | 39.35 | 39.57 | 39.10 | 39.34 | 7498122 |
2016-03-03 | 39.34 | 39.34 | 39.34 | 38.82 | 13516152 |
2016-03-04 | 38.85 | 39.37 | 38.80 | 39.18 | 7419240 |
2016-03-07 | 39.00 | 39.39 | 38.92 | 39.18 | 5955825 |
2016-03-08 | 38.95 | 39.49 | 38.88 | 39.17 | 7704218 |
2016-03-09 | 39.26 | 39.39 | 39.01 | 39.28 | 6196135 |
2016-03-10 | 39.41 | 39.88 | 38.82 | 39.03 | 8716891 |
2016-03-11 | 39.25 | 40.45 | 39.08 | 40.37 | 11786377 |
2016-03-14 | 40.31 | 40.68 | 39.99 | 40.50 | 5707735 |
2016-03-15 | 40.16 | 40.34 | 39.55 | 39.90 | 5309182 |
2016-03-16 | 40.14 | 40.32 | 39.78 | 40.18 | 5392953 |
2016-03-17 | 40.20 | 40.41 | 39.54 | 40.29 | 6090561 |
2016-03-18 | 40.36 | 40.94 | 40.14 | 40.79 | 10143912 |
2016-03-21 | 40.58 | 40.77 | 40.44 | 40.76 | 4054783 |
2016-03-22 | 40.50 | 41.16 | 40.34 | 41.03 | 6652301 |
2016-03-23 | 40.84 | 41.34 | 40.69 | 40.78 | 4087593 |
2016-03-24 | 40.78 | 40.78 | 40.78 | 40.75 | 4261406 |
2016-03-28 | 40.77 | 41.00 | 40.61 | 40.88 | 3328016 |
2016-03-29 | 40.75 | 41.53 | 40.71 | 41.47 | 4127036 |
2016-03-30 | 41.60 | 41.94 | 41.49 | 41.65 | 3433188 |
2016-03-31 | 41.65 | 42.00 | 41.51 | 41.83 | 5168358 |
2016-04-01 | 41.53 | 42.26 | 41.36 | 42.19 | 3972910 |
2016-04-04 | 42.34 | 42.67 | 42.16 | 42.32 | 4406650 |
2016-04-05 | 42.32 | 42.32 | 42.32 | 42.04 | 6582670 |
2016-04-06 | 41.98 | 43.16 | 41.98 | 43.05 | 6261000 |
2016-04-07 | 42.67 | 42.91 | 42.24 | 42.61 | 4901278 |
2016-04-08 | 42.78 | 42.93 | 42.12 | 42.37 | 4920295 |
2016-04-11 | 42.47 | 42.88 | 42.46 | 42.48 | 3948803 |
2016-04-12 | 42.36 | 43.07 | 42.36 | 42.82 | 5100180 |
2016-04-13 | 42.87 | 43.42 | 42.68 | 43.35 | 4140692 |
2016-04-14 | 43.38 | 43.66 | 43.28 | 43.51 | 3118706 |
2016-04-15 | 43.53 | 43.55 | 43.18 | 43.41 | 3620361 |
2016-04-18 | 43.18 | 44.01 | 43.18 | 43.95 | 4268804 |
2016-04-19 | 44.00 | 44.01 | 43.49 | 43.85 | 7787180 |
2016-04-20 | 44.48 | 44.58 | 43.51 | 43.97 | 8693520 |
2016-04-21 | 43.78 | 44.32 | 43.59 | 43.88 | 6171502 |
2016-04-22 | 43.72 | 44.17 | 43.72 | 44.08 | 4691801 |
2016-04-25 | 44.01 | 44.20 | 43.81 | 44.01 | 4136820 |
2016-04-26 | 44.16 | 44.25 | 43.76 | 43.88 | 3373397 |
2016-04-27 | 43.93 | 44.00 | 43.69 | 43.83 | 5035092 |
2016-04-28 | 40.08 | 41.69 | 39.99 | 40.42 | 54527662 |
2016-04-29 | 40.37 | 40.38 | 38.58 | 38.90 | 30646842 |
2016-05-02 | 38.85 | 39.12 | 38.42 | 38.85 | 21292314 |
2016-05-03 | 38.80 | 38.83 | 38.21 | 38.55 | 18241628 |
2016-05-04 | 38.35 | 38.46 | 38.00 | 38.10 | 13975308 |
2016-05-05 | 38.28 | 38.73 | 38.10 | 38.50 | 16530986 |
2016-05-06 | 38.22 | 38.40 | 37.71 | 37.97 | 11399947 |
2016-05-09 | 38.11 | 38.58 | 37.88 | 37.98 | 11156161 |
2016-05-10 | 38.30 | 38.30 | 37.78 | 38.10 | 11228249 |
2016-05-11 | 38.20 | 38.29 | 37.90 | 38.01 | 10598334 |
2016-05-12 | 38.14 | 38.17 | 37.52 | 38.00 | 10395442 |
2016-05-13 | 37.86 | 38.06 | 37.47 | 37.60 | 9337889 |
2016-05-16 | 37.60 | 38.41 | 37.60 | 38.25 | 10178499 |
2016-05-17 | 38.22 | 38.30 | 37.55 | 37.71 | 8357129 |
2016-05-18 | 37.75 | 38.10 | 37.49 | 37.75 | 10641315 |
2016-05-19 | 37.56 | 37.68 | 36.89 | 37.24 | 8221339 |
2016-05-20 | 37.55 | 37.78 | 37.48 | 37.60 | 7807640 |
2016-05-23 | 37.72 | 37.75 | 37.27 | 37.37 | 7126702 |
2016-05-24 | 37.49 | 38.07 | 37.43 | 37.98 | 8678415 |
2016-05-25 | 38.06 | 38.77 | 38.03 | 38.68 | 16141174 |
2016-05-26 | 38.65 | 38.95 | 38.54 | 38.89 | 12446010 |
2016-05-27 | 39.04 | 39.40 | 38.92 | 39.30 | 12339372 |
2016-05-31 | 39.33 | 39.67 | 39.14 | 39.63 | 15887012 |
2016-06-01 | 39.37 | 39.62 | 39.30 | 39.50 | 11554986 |
2016-06-02 | 39.50 | 39.64 | 39.35 | 39.53 | 12758510 |
2016-06-03 | 39.52 | 39.54 | 39.02 | 39.18 | 10841185 |
2016-06-06 | 39.25 | 39.38 | 39.05 | 39.17 | 9157051 |
2016-06-07 | 39.12 | 39.28 | 38.92 | 38.93 | 10202655 |
2016-06-08 | 38.90 | 39.06 | 38.65 | 38.91 | 9133984 |
2016-06-09 | 38.87 | 39.08 | 38.77 | 38.87 | 10093110 |
2016-06-10 | 38.67 | 38.70 | 38.23 | 38.40 | 7926099 |
2016-06-13 | 38.32 | 38.56 | 37.85 | 37.86 | 11108222 |
2016-06-14 | 37.87 | 37.89 | 37.44 | 37.66 | 9613240 |
2016-06-15 | 37.75 | 37.87 | 37.40 | 37.43 | 7716278 |
2016-06-16 | 37.36 | 37.54 | 36.88 | 37.50 | 10267861 |
2016-06-17 | 37.40 | 37.59 | 37.23 | 37.39 | 9899994 |
2016-06-20 | 37.88 | 38.07 | 37.75 | 37.75 | 7707311 |
2016-06-21 | 38.00 | 38.18 | 37.70 | 37.73 | 8841062 |
2016-06-22 | 37.72 | 38.85 | 37.72 | 38.74 | 10868100 |
2016-06-23 | 39.04 | 39.63 | 38.99 | 39.63 | 10755509 |
2016-06-24 | 38.37 | 38.56 | 37.91 | 37.91 | 16525037 |
2016-06-27 | 37.51 | 37.58 | 36.76 | 36.95 | 12814945 |
2016-06-28 | 37.28 | 37.58 | 37.06 | 37.56 | 8379696 |
2016-06-29 | 37.95 | 38.75 | 37.95 | 38.57 | 8366480 |
2016-06-30 | 38.65 | 39.31 | 38.57 | 39.31 | 10425042 |
2016-07-01 | 39.31 | 39.71 | 39.16 | 39.54 | 6904578 |
2016-07-05 | 39.31 | 39.56 | 39.21 | 39.44 | 10029256 |
2016-07-06 | 39.27 | 40.88 | 39.25 | 40.83 | 13177175 |
2016-07-07 | 40.83 | 41.57 | 40.80 | 41.36 | 17624412 |
2016-07-08 | 41.60 | 42.27 | 41.56 | 41.89 | 11071768 |
2016-07-11 | 42.03 | 42.31 | 42.00 | 42.12 | 9053078 |
2016-07-12 | 42.34 | 42.65 | 42.14 | 42.21 | 8268794 |
2016-07-13 | 42.24 | 42.52 | 41.85 | 41.97 | 7920234 |
2016-07-14 | 42.34 | 42.42 | 42.02 | 42.28 | 9011856 |
2016-07-15 | 42.40 | 42.53 | 42.03 | 42.10 | 7693538 |
2016-07-18 | 42.05 | 42.23 | 41.81 | 42.09 | 7524201 |
2016-07-19 | 41.94 | 41.99 | 41.60 | 41.80 | 8462772 |
2016-07-20 | 42.80 | 42.92 | 42.10 | 42.65 | 13686493 |
2016-07-21 | 42.88 | 43.42 | 42.81 | 43.04 | 11491486 |
2016-07-22 | 43.05 | 43.26 | 42.81 | 43.17 | 10205059 |
2016-07-25 | 43.08 | 43.44 | 43.07 | 43.41 | 11525920 |
2016-07-26 | 43.39 | 43.62 | 43.36 | 43.60 | 8664793 |
2016-07-27 | 43.57 | 43.90 | 43.24 | 43.67 | 15188217 |
2016-07-28 | 44.02 | 45.16 | 43.93 | 44.45 | 18284740 |
2016-07-29 | 44.38 | 45.12 | 44.26 | 44.75 | 13423155 |
2016-08-01 | 44.75 | 45.58 | 44.72 | 45.29 | 12152584 |
2016-08-02 | 45.72 | 45.79 | 44.86 | 45.07 | 10352748 |
2016-08-03 | 45.07 | 45.09 | 44.83 | 44.95 | 7783077 |
2016-08-04 | 45.06 | 45.09 | 44.78 | 44.81 | 6583457 |
2016-08-05 | 45.00 | 45.41 | 44.87 | 45.26 | 6555269 |
2016-08-08 | 45.06 | 45.41 | 44.88 | 45.02 | 7657947 |
2016-08-09 | 45.07 | 45.18 | 44.99 | 45.08 | 6486199 |
2016-08-10 | 45.08 | 45.29 | 44.68 | 44.81 | 6026022 |
2016-08-11 | 44.85 | 45.14 | 44.75 | 45.05 | 5756248 |
2016-08-12 | 44.82 | 45.10 | 44.55 | 45.04 | 6686348 |
2016-08-15 | 45.20 | 45.23 | 44.85 | 45.15 | 6525830 |
2016-08-16 | 45.02 | 45.08 | 44.82 | 44.92 | 7584409 |
2016-08-17 | 45.14 | 45.14 | 44.44 | 44.68 | 8630316 |
2016-08-18 | 44.68 | 44.74 | 44.25 | 44.36 | 6548777 |
2016-08-19 | 44.17 | 44.31 | 43.65 | 44.24 | 9439877 |
2016-08-22 | 44.08 | 44.36 | 43.79 | 44.17 | 6518441 |
2016-08-23 | 44.37 | 44.42 | 43.90 | 43.90 | 7401381 |
2016-08-24 | 43.96 | 44.10 | 43.07 | 43.17 | 7578510 |
2016-08-25 | 43.17 | 44.00 | 42.27 | 42.84 | 38568594 |
2016-08-26 | 42.72 | 43.28 | 42.09 | 42.98 | 18670546 |
2016-08-29 | 43.00 | 43.57 | 42.95 | 43.25 | 9223169 |
2016-08-30 | 43.01 | 43.36 | 42.56 | 42.83 | 12176249 |
2016-08-31 | 42.87 | 42.98 | 41.93 | 42.02 | 12445790 |
2016-09-01 | 41.92 | 42.34 | 41.74 | 42.30 | 10739240 |
2016-09-02 | 42.36 | 42.45 | 41.89 | 42.09 | 7208223 |
2016-09-06 | 42.10 | 42.32 | 41.80 | 42.16 | 7079106 |
2016-09-07 | 42.15 | 42.29 | 41.77 | 41.90 | 11063629 |
2016-09-08 | 42.12 | 42.12 | 41.65 | 41.85 | 7694303 |
2016-09-09 | 41.56 | 41.58 | 41.00 | 41.01 | 10977898 |
2016-09-12 | 40.85 | 41.52 | 40.77 | 41.42 | 7759551 |
2016-09-13 | 41.23 | 41.24 | 40.48 | 40.64 | 6929986 |
2016-09-14 | 40.69 | 41.04 | 40.55 | 40.81 | 7707838 |
2016-09-15 | 40.79 | 41.26 | 40.65 | 41.12 | 6100131 |
2016-09-16 | 40.95 | 42.03 | 40.83 | 41.87 | 15790211 |
2016-09-19 | 42.04 | 42.36 | 41.59 | 41.68 | 7552674 |
2016-09-20 | 41.95 | 42.00 | 41.58 | 41.58 | 4867018 |
2016-09-21 | 41.62 | 42.01 | 41.26 | 41.92 | 5461266 |
2016-09-22 | 42.16 | 42.49 | 42.04 | 42.22 | 5829666 |
2016-09-23 | 42.25 | 42.42 | 42.05 | 42.19 | 6912285 |
2016-09-26 | 42.01 | 42.02 | 41.61 | 41.68 | 6378154 |
2016-09-27 | 41.71 | 42.34 | 41.56 | 42.33 | 5964927 |
2016-09-28 | 42.25 | 42.53 | 41.91 | 42.29 | 5228267 |
2016-09-29 | 42.11 | 42.25 | 41.26 | 41.44 | 6785740 |
2016-09-30 | 41.74 | 42.47 | 41.69 | 42.29 | 7451020 |
2016-10-03 | 42.06 | 42.58 | 41.88 | 42.55 | 5947395 |
2016-10-04 | 42.48 | 42.79 | 41.86 | 42.10 | 5870725 |
2016-10-05 | 42.34 | 42.81 | 42.33 | 42.74 | 7218730 |
2016-10-06 | 42.69 | 43.05 | 42.32 | 42.97 | 7250220 |
2016-10-07 | 43.00 | 43.19 | 42.57 | 42.97 | 7249757 |
2016-10-10 | 43.15 | 43.78 | 43.06 | 43.50 | 8285075 |
2016-10-11 | 43.20 | 43.27 | 41.02 | 40.90 | 23896101 |
2016-10-12 | 41.05 | 41.42 | 40.82 | 40.98 | 6403932 |
2016-10-13 | 40.74 | 41.24 | 40.41 | 40.98 | 6544653 |
2016-10-14 | 41.17 | 41.53 | 40.77 | 40.79 | 8818965 |
2016-10-17 | 40.73 | 40.95 | 40.55 | 40.59 | 7252727 |
2016-10-18 | 40.85 | 41.41 | 40.50 | 41.17 | 9604947 |
2016-10-19 | 40.52 | 41.38 | 39.94 | 40.01 | 19300013 |
2016-10-20 | 40.01 | 40.81 | 40.00 | 40.74 | 8725859 |
2016-10-21 | 40.41 | 40.61 | 40.16 | 40.50 | 7276420 |
2016-10-24 | 40.79 | 40.92 | 40.31 | 40.41 | 6998807 |
2016-10-25 | 40.42 | 40.61 | 40.15 | 40.19 | 6598577 |
2016-10-26 | 40.00 | 40.28 | 39.76 | 39.96 | 7196700 |
2016-10-27 | 40.09 | 40.53 | 40.06 | 40.29 | 6583166 |
2016-10-28 | 40.25 | 40.60 | 39.51 | 39.54 | 12520066 |
2016-10-31 | 39.43 | 39.54 | 39.22 | 39.24 | 8241729 |
2016-11-01 | 39.24 | 39.36 | 38.64 | 39.05 | 8078902 |
2016-11-02 | 39.05 | 39.22 | 38.70 | 38.70 | 6323159 |
2016-11-03 | 38.86 | 39.15 | 38.30 | 38.38 | 7529419 |
2016-11-04 | 38.45 | 39.44 | 38.41 | 39.09 | 8748052 |
2016-11-07 | 39.64 | 39.96 | 39.54 | 39.86 | 6458823 |
2016-11-08 | 39.62 | 40.08 | 39.25 | 39.83 | 6654531 |
2016-11-09 | 41.50 | 41.53 | 39.17 | 40.07 | 13102893 |
2016-11-10 | 40.52 | 40.86 | 40.32 | 40.61 | 9716401 |
2016-11-11 | 40.38 | 40.48 | 39.90 | 40.14 | 5728958 |
2016-11-14 | 40.11 | 40.17 | 39.10 | 39.20 | 11193384 |
2016-11-15 | 39.29 | 39.94 | 39.05 | 39.81 | 9264702 |
2016-11-16 | 39.80 | 40.25 | 39.65 | 39.95 | 8894057 |
2016-11-17 | 40.00 | 40.50 | 40.00 | 40.39 | 6582611 |
2016-11-18 | 40.31 | 40.42 | 39.80 | 39.84 | 7015102 |
2016-11-21 | 39.85 | 40.13 | 39.64 | 39.76 | 8614699 |
2016-11-22 | 39.42 | 39.61 | 37.81 | 38.10 | 16242514 |
2016-11-23 | 38.04 | 39.13 | 37.90 | 38.98 | 9570229 |
2016-11-25 | 39.08 | 39.21 | 38.94 | 39.16 | 2733423 |
2016-11-28 | 39.22 | 39.22 | 38.70 | 38.74 | 5727767 |
2016-11-29 | 38.86 | 39.02 | 38.66 | 38.73 | 7338493 |
2016-11-30 | 38.75 | 38.75 | 38.07 | 38.07 | 14916757 |
2016-12-01 | 38.12 | 38.30 | 37.38 | 37.60 | 9008519 |
2016-12-02 | 37.68 | 38.08 | 37.60 | 37.90 | 7252818 |
2016-12-05 | 38.11 | 38.45 | 37.99 | 38.43 | 9514677 |
2016-12-06 | 38.44 | 38.65 | 38.22 | 38.42 | 6136078 |
2016-12-07 | 38.13 | 38.49 | 37.42 | 38.48 | 10888596 |
2016-12-08 | 38.33 | 38.79 | 38.01 | 38.68 | 7046942 |
2016-12-09 | 38.82 | 39.34 | 38.78 | 39.20 | 7802493 |
2016-12-12 | 39.20 | 39.51 | 39.06 | 39.20 | 7772395 |
2016-12-13 | 39.31 | 39.67 | 39.17 | 39.44 | 7483281 |
2016-12-14 | 39.42 | 39.79 | 38.67 | 38.82 | 11284054 |
2016-12-15 | 38.76 | 39.05 | 38.27 | 38.93 | 9229364 |
2016-12-16 | 39.02 | 39.33 | 37.98 | 38.10 | 15107518 |
2016-12-19 | 38.23 | 38.63 | 38.06 | 38.34 | 10153529 |
2016-12-20 | 38.40 | 38.51 | 38.02 | 38.19 | 6992899 |
2016-12-21 | 38.19 | 38.28 | 37.90 | 38.24 | 9190942 |
2016-12-22 | 38.15 | 38.34 | 37.91 | 38.29 | 7980888 |
2016-12-23 | 38.33 | 38.65 | 38.22 | 38.42 | 4625616 |
2016-12-27 | 38.48 | 38.94 | 38.47 | 38.60 | 6633668 |
2016-12-28 | 38.63 | 38.77 | 38.08 | 38.22 | 6828535 |
2016-12-29 | 38.30 | 38.51 | 38.11 | 38.31 | 7050816 |
2016-12-30 | 38.33 | 38.87 | 38.25 | 38.41 | 10445631 |
2017-01-03 | 38.63 | 39.08 | 38.34 | 39.05 | 9677316 |
2017-01-04 | 39.06 | 39.73 | 39.06 | 39.36 | 22644542 |
2017-01-05 | 39.24 | 39.75 | 38.98 | 39.70 | 12080148 |
2017-01-06 | 39.70 | 40.99 | 39.66 | 40.78 | 14628910 |
2017-01-09 | 40.79 | 41.06 | 40.62 | 40.74 | 10992496 |
2017-01-10 | 40.81 | 41.62 | 40.78 | 41.03 | 9256298 |
2017-01-11 | 41.05 | 41.42 | 40.49 | 41.08 | 10699446 |
2017-01-12 | 40.79 | 40.79 | 40.31 | 40.72 | 8633354 |
2017-01-13 | 40.75 | 41.36 | 40.69 | 40.93 | 9533780 |
2017-01-17 | 40.67 | 41.04 | 40.53 | 40.90 | 8272727 |
2017-01-18 | 41.05 | 41.10 | 40.51 | 40.76 | 7195205 |
2017-01-19 | 40.64 | 40.73 | 40.24 | 40.40 | 7160171 |
2017-01-20 | 40.51 | 40.77 | 40.35 | 40.46 | 5908000 |
2017-01-23 | 40.32 | 40.55 | 40.20 | 40.34 | 7351854 |
2017-01-24 | 40.32 | 40.50 | 40.12 | 40.31 | 7773693 |
2017-01-25 | 39.76 | 40.47 | 39.25 | 40.31 | 16890214 |
2017-01-26 | 40.46 | 41.12 | 40.45 | 40.96 | 9410238 |
2017-01-27 | 41.11 | 41.31 | 40.90 | 41.00 | 7033637 |
2017-01-30 | 40.86 | 41.14 | 40.77 | 41.01 | 13811560 |
2017-01-31 | 40.73 | 41.79 | 40.60 | 41.77 | 12318224 |
2017-02-01 | 41.51 | 42.37 | 41.44 | 42.33 | 11948793 |
2017-02-02 | 42.18 | 42.79 | 41.85 | 42.75 | 11836897 |
2017-02-03 | 42.94 | 43.13 | 42.54 | 42.78 | 11642218 |
2017-02-06 | 42.57 | 42.75 | 42.23 | 42.43 | 8735171 |
2017-02-07 | 42.57 | 42.98 | 42.50 | 42.89 | 8697290 |
2017-02-08 | 42.66 | 42.73 | 42.28 | 42.40 | 6731375 |
2017-02-09 | 42.50 | 42.78 | 42.32 | 42.54 | 5138389 |
2017-02-10 | 42.74 | 42.80 | 42.48 | 42.74 | 3692381 |
2017-02-13 | 43.00 | 43.22 | 42.86 | 43.22 | 5672370 |
2017-02-14 | 43.01 | 43.73 | 42.96 | 43.65 | 8458818 |
2017-02-15 | 43.50 | 44.08 | 43.42 | 44.00 | 7946389 |
2017-02-16 | 44.00 | 44.21 | 43.74 | 44.20 | 8975535 |
2017-02-17 | 44.17 | 44.70 | 44.09 | 44.69 | 9632008 |
2017-02-21 | 44.65 | 45.15 | 44.54 | 45.01 | 11387762 |
2017-02-22 | 44.88 | 45.11 | 44.81 | 45.01 | 7534641 |
2017-02-23 | 45.02 | 45.51 | 44.85 | 45.40 | 9459424 |
2017-02-24 | 45.29 | 45.68 | 45.23 | 45.68 | 7608646 |
2017-02-27 | 45.51 | 45.56 | 45.19 | 45.46 | 6142610 |
2017-02-28 | 45.41 | 45.43 | 44.83 | 45.08 | 14211439 |
2017-03-01 | 45.37 | 45.70 | 45.19 | 45.59 | 8886276 |
2017-03-02 | 45.50 | 45.84 | 45.35 | 45.69 | 11164608 |
2017-03-03 | 45.42 | 45.56 | 45.11 | 45.25 | 6790781 |
2017-03-06 | 44.99 | 45.38 | 44.86 | 45.13 | 6001280 |
2017-03-07 | 44.81 | 45.16 | 44.67 | 45.00 | 6476612 |
2017-03-08 | 45.03 | 45.46 | 44.92 | 45.36 | 6398621 |
2017-03-09 | 45.36 | 45.74 | 45.35 | 45.63 | 5691017 |
2017-03-10 | 45.77 | 45.84 | 45.51 | 45.72 | 6105876 |
2017-03-13 | 45.65 | 45.78 | 45.23 | 45.53 | 7040547 |
2017-03-14 | 45.19 | 45.25 | 44.77 | 44.80 | 7504525 |
2017-03-15 | 44.96 | 45.40 | 44.86 | 45.32 | 6844368 |
2017-03-16 | 45.17 | 45.37 | 44.62 | 44.98 | 6704220 |
2017-03-17 | 45.10 | 45.27 | 44.77 | 45.19 | 12277435 |
2017-03-20 | 45.19 | 45.23 | 44.87 | 44.98 | 3521597 |
2017-03-21 | 45.15 | 45.38 | 44.60 | 44.80 | 5567081 |
2017-03-22 | 44.94 | 45.07 | 44.59 | 44.81 | 5198940 |
2017-03-23 | 44.71 | 44.99 | 44.59 | 44.77 | 3953148 |
2017-03-24 | 44.76 | 45.15 | 44.60 | 44.73 | 4753163 |
2017-03-27 | 44.53 | 44.80 | 44.39 | 44.70 | 6914657 |
2017-03-28 | 44.74 | 44.78 | 44.26 | 44.70 | 5377379 |
2017-03-29 | 44.67 | 44.84 | 44.37 | 44.67 | 4186949 |
2017-03-30 | 44.63 | 44.66 | 44.36 | 44.55 | 4411647 |
2017-03-31 | 44.33 | 44.82 | 44.33 | 44.41 | 7146506 |
2017-04-03 | 44.42 | 44.61 | 44.08 | 44.47 | 7955821 |
2017-04-04 | 44.53 | 44.55 | 44.01 | 44.18 | 5399161 |
2017-04-05 | 44.17 | 44.54 | 43.70 | 43.80 | 7762250 |
2017-04-06 | 43.81 | 43.81 | 43.35 | 43.67 | 6067344 |
2017-04-07 | 43.62 | 43.95 | 43.57 | 43.83 | 5327817 |
2017-04-10 | 43.83 | 43.96 | 43.54 | 43.33 | 4321303 |
2017-04-11 | 43.22 | 43.60 | 43.15 | 43.58 | 4871886 |
2017-04-12 | 43.32 | 43.59 | 43.19 | 43.48 | 4778945 |
2017-04-13 | 42.40 | 42.96 | 42.39 | 42.67 | 11426957 |
2017-04-17 | 42.67 | 43.38 | 42.31 | 43.31 | 8068503 |
2017-04-18 | 43.09 | 43.59 | 42.96 | 43.43 | 10131161 |
2017-04-19 | 43.78 | 44.00 | 43.12 | 43.59 | 13454621 |
2017-04-20 | 43.69 | 44.15 | 43.52 | 43.98 | 5871911 |
2017-04-21 | 43.94 | 43.98 | 43.43 | 43.53 | 7519813 |
2017-04-24 | 44.07 | 44.26 | 43.84 | 44.13 | 6727012 |
2017-04-25 | 44.21 | 44.39 | 43.76 | 43.76 | 6793106 |
2017-04-26 | 43.93 | 44.15 | 43.71 | 43.80 | 5591151 |
2017-04-27 | 43.96 | 44.01 | 43.60 | 43.65 | 7487495 |
2017-04-28 | 43.67 | 43.75 | 43.50 | 43.64 | 6014062 |
2017-05-01 | 43.57 | 43.66 | 43.32 | 43.48 | 5119107 |
2017-05-02 | 43.66 | 43.77 | 43.41 | 43.60 | 6166080 |
2017-05-03 | 43.61 | 43.75 | 43.49 | 43.72 | 4579737 |
2017-05-04 | 43.75 | 44.59 | 43.72 | 44.59 | 6551398 |
2017-05-05 | 44.58 | 44.69 | 44.48 | 44.64 | 5893207 |
2017-05-08 | 44.70 | 44.90 | 44.63 | 44.68 | 6320137 |
2017-05-09 | 44.65 | 44.77 | 44.56 | 44.67 | 4943052 |
2017-05-10 | 44.70 | 44.70 | 44.37 | 44.50 | 5253297 |
2017-05-11 | 44.39 | 44.39 | 43.78 | 43.86 | 7071583 |
2017-05-12 | 43.90 | 44.17 | 43.87 | 43.96 | 5775769 |
2017-05-15 | 43.92 | 44.23 | 43.90 | 44.04 | 4223510 |
2017-05-16 | 44.59 | 44.59 | 43.41 | 43.69 | 7159346 |
2017-05-17 | 43.40 | 43.61 | 43.05 | 43.08 | 5989323 |
2017-05-18 | 43.17 | 43.28 | 42.88 | 42.98 | 5225119 |
2017-05-19 | 43.15 | 43.32 | 43.01 | 43.16 | 5882979 |
2017-05-22 | 43.27 | 43.87 | 43.10 | 43.73 | 5802308 |
2017-05-23 | 43.71 | 44.17 | 43.62 | 43.68 | 4673163 |
2017-05-24 | 43.79 | 43.79 | 43.40 | 43.53 | 4590820 |
2017-05-25 | 43.78 | 44.00 | 43.44 | 43.95 | 4473908 |
2017-05-26 | 43.92 | 44.85 | 43.83 | 44.71 | 8624069 |
2017-05-30 | 44.46 | 45.10 | 44.21 | 45.00 | 8119697 |
2017-05-31 | 45.20 | 45.75 | 45.18 | 45.66 | 10449789 |
2017-06-01 | 45.52 | 46.10 | 45.47 | 46.10 | 7385462 |
2017-06-02 | 46.33 | 46.55 | 46.15 | 46.50 | 6885739 |
2017-06-05 | 46.57 | 46.75 | 46.38 | 46.62 | 7810647 |
2017-06-06 | 46.58 | 46.70 | 46.32 | 46.36 | 6048344 |
2017-06-07 | 46.38 | 46.60 | 46.23 | 46.56 | 4358394 |
2017-06-08 | 46.05 | 46.98 | 45.92 | 46.72 | 8364417 |
2017-06-09 | 46.81 | 47.31 | 46.66 | 47.29 | 9117724 |
2017-06-12 | 47.29 | 47.72 | 46.83 | 47.17 | 7365566 |
2017-06-13 | 47.24 | 47.67 | 47.20 | 47.46 | 7163673 |
2017-06-14 | 47.46 | 47.87 | 47.45 | 47.64 | 6076858 |
2017-06-15 | 47.58 | 48.34 | 47.37 | 48.12 | 9366730 |
2017-06-16 | 48.18 | 48.38 | 47.80 | 48.21 | 9902210 |
2017-06-19 | 48.34 | 49.17 | 48.15 | 48.89 | 7409522 |
2017-06-20 | 48.89 | 49.30 | 48.75 | 48.77 | 8500670 |
2017-06-21 | 48.79 | 48.93 | 48.29 | 48.57 | 8271765 |
2017-06-22 | 48.60 | 49.59 | 48.51 | 49.27 | 8714052 |
2017-06-23 | 49.18 | 49.36 | 48.97 | 49.08 | 9343863 |
2017-06-26 | 49.21 | 49.45 | 48.89 | 48.91 | 5302582 |
2017-06-27 | 48.95 | 49.13 | 48.65 | 48.67 | 3893241 |
2017-06-28 | 48.93 | 49.02 | 48.35 | 48.48 | 8366287 |
2017-06-29 | 48.73 | 49.20 | 48.50 | 48.73 | 6048500 |
2017-06-30 | 48.78 | 49.05 | 48.61 | 48.61 | 4723320 |
2017-07-03 | 48.73 | 49.04 | 48.66 | 48.71 | 2454764 |
2017-07-05 | 48.72 | 49.10 | 48.66 | 49.00 | 5637209 |
2017-07-06 | 48.83 | 48.86 | 47.90 | 47.94 | 5665313 |
2017-07-07 | 48.17 | 48.48 | 47.98 | 48.44 | 4354311 |
2017-07-10 | 48.42 | 48.53 | 48.14 | 48.23 | 3480466 |
2017-07-11 | 48.20 | 48.43 | 48.04 | 47.89 | 4084438 |
2017-07-12 | 48.17 | 48.69 | 48.00 | 48.43 | 3906900 |
2017-07-13 | 48.43 | 48.53 | 47.83 | 48.08 | 7016610 |
2017-07-14 | 48.20 | 49.11 | 48.15 | 48.91 | 4111007 |
2017-07-17 | 48.91 | 49.03 | 48.72 | 48.76 | 3358448 |
2017-07-18 | 48.69 | 48.85 | 48.28 | 48.74 | 4163584 |
2017-07-19 | 48.80 | 49.47 | 48.76 | 49.43 | 6484975 |
2017-07-20 | 49.68 | 51.13 | 49.35 | 50.85 | 12331181 |
2017-07-21 | 50.73 | 50.93 | 50.49 | 50.84 | 7980288 |
2017-07-24 | 50.81 | 50.99 | 50.47 | 50.80 | 8584349 |
2017-07-25 | 50.98 | 51.00 | 50.62 | 50.83 | 5692843 |
2017-07-26 | 50.74 | 50.81 | 50.27 | 50.40 | 6057053 |
2017-07-27 | 50.32 | 50.36 | 49.91 | 50.11 | 7370923 |
2017-07-28 | 50.16 | 50.20 | 49.51 | 49.61 | 5688266 |
2017-07-31 | 49.76 | 49.84 | 49.16 | 49.18 | 6036176 |
2017-08-01 | 49.21 | 49.31 | 48.72 | 49.15 | 5098046 |
2017-08-02 | 49.14 | 49.26 | 48.79 | 49.23 | 4841891 |
2017-08-03 | 49.26 | 49.29 | 48.93 | 49.16 | 4365652 |
2017-08-04 | 49.24 | 49.36 | 49.09 | 49.26 | 3334712 |
2017-08-07 | 49.26 | 49.38 | 49.10 | 49.30 | 2898337 |
2017-08-08 | 49.24 | 49.24 | 48.81 | 48.88 | 3390714 |
2017-08-09 | 48.76 | 48.87 | 48.43 | 48.77 | 4102919 |
2017-08-10 | 48.74 | 48.85 | 48.05 | 48.06 | 4652197 |
2017-08-11 | 48.24 | 48.77 | 48.06 | 48.54 | 3978902 |
2017-08-14 | 48.74 | 49.25 | 48.70 | 49.08 | 3248436 |
2017-08-15 | 49.06 | 49.21 | 48.81 | 48.82 | 2922105 |
2017-08-16 | 49.04 | 49.86 | 48.97 | 49.81 | 6492136 |
2017-08-17 | 49.63 | 50.15 | 49.25 | 49.29 | 6633105 |
2017-08-18 | 49.10 | 49.17 | 48.68 | 48.74 | 4810807 |
2017-08-21 | 48.78 | 48.99 | 48.58 | 48.88 | 4281998 |
2017-08-22 | 48.95 | 49.85 | 48.88 | 49.71 | 4018805 |
2017-08-23 | 49.55 | 49.76 | 49.38 | 49.64 | 4558959 |
2017-08-24 | 49.74 | 49.84 | 49.33 | 49.38 | 3871755 |
2017-08-25 | 49.59 | 49.80 | 49.35 | 49.35 | 4852442 |
2017-08-28 | 49.54 | 50.35 | 49.52 | 50.26 | 6126858 |
2017-08-29 | 49.91 | 50.28 | 49.49 | 50.15 | 4117441 |
2017-08-30 | 50.02 | 50.21 | 49.87 | 50.11 | 2926346 |
2017-08-31 | 50.30 | 51.05 | 50.11 | 50.94 | 6207801 |
2017-09-01 | 51.03 | 51.41 | 50.81 | 51.18 | 4599498 |
2017-09-05 | 50.84 | 51.18 | 50.64 | 51.03 | 4167559 |
2017-09-06 | 51.20 | 51.42 | 51.06 | 51.19 | 7719487 |
2017-09-07 | 51.40 | 51.62 | 51.13 | 51.49 | 4631738 |
2017-09-08 | 51.29 | 52.15 | 51.29 | 52.02 | 6221827 |
2017-09-11 | 52.35 | 52.60 | 52.01 | 52.45 | 3668836 |
2017-09-12 | 52.49 | 52.54 | 51.88 | 52.25 | 3759614 |
2017-09-13 | 52.24 | 52.33 | 51.89 | 52.00 | 4214137 |
2017-09-14 | 51.93 | 52.10 | 51.57 | 51.69 | 5568305 |
2017-09-15 | 51.75 | 51.88 | 51.49 | 51.76 | 6699659 |
2017-09-18 | 51.89 | 52.09 | 51.60 | 52.08 | 3371140 |
2017-09-19 | 52.15 | 52.24 | 51.37 | 51.41 | 3790880 |
2017-09-20 | 51.39 | 51.92 | 51.39 | 51.89 | 4967024 |
2017-09-21 | 51.88 | 51.98 | 51.38 | 51.43 | 5737550 |
2017-09-22 | 51.51 | 52.58 | 51.50 | 52.51 | 7978960 |
2017-09-25 | 52.46 | 52.78 | 52.31 | 52.61 | 9778116 |
2017-09-26 | 52.62 | 53.30 | 52.59 | 52.85 | 6960683 |
2017-09-27 | 52.85 | 53.08 | 51.55 | 52.15 | 8025594 |
2017-09-28 | 54.75 | 54.80 | 53.61 | 53.64 | 14861129 |
2017-09-29 | 53.64 | 53.79 | 53.29 | 53.36 | 8458956 |
2017-10-02 | 53.64 | 53.70 | 53.20 | 53.68 | 8681945 |
2017-10-03 | 53.75 | 54.00 | 53.70 | 53.75 | 4464895 |
2017-10-04 | 53.67 | 54.34 | 53.61 | 54.34 | 5629687 |
2017-10-05 | 54.37 | 55.11 | 54.35 | 54.92 | 5143121 |
2017-10-06 | 54.90 | 55.06 | 54.51 | 55.00 | 4302126 |
2017-10-09 | 55.05 | 55.05 | 54.61 | 54.66 | 63772799 |
2017-10-10 | 54.77 | 55.43 | 54.53 | 55.40 | 4943124 |
2017-10-11 | 55.26 | 55.35 | 54.32 | 54.18 | 6940043 |
2017-10-12 | 54.24 | 54.73 | 54.11 | 54.71 | 4404962 |
2017-10-13 | 54.64 | 54.79 | 54.45 | 54.65 | 4951775 |
2017-10-16 | 54.62 | 54.91 | 54.52 | 54.63 | 3725850 |
2017-10-17 | 54.59 | 55.23 | 54.40 | 55.06 | 5432973 |
2017-10-18 | 55.18 | 56.60 | 54.92 | 55.77 | 9044529 |
2017-10-19 | 55.90 | 56.18 | 55.41 | 56.00 | 4865319 |
2017-10-20 | 56.17 | 56.44 | 55.94 | 56.32 | 5528681 |
2017-10-23 | 56.21 | 56.69 | 56.07 | 56.08 | 4709045 |
2017-10-24 | 56.00 | 56.07 | 55.18 | 55.38 | 7200991 |
2017-10-25 | 55.38 | 55.88 | 55.19 | 55.49 | 6113165 |
2017-10-26 | 55.34 | 55.69 | 55.08 | 55.48 | 5033437 |
2017-10-27 | 55.49 | 55.62 | 55.18 | 55.37 | 4724503 |
2017-10-30 | 55.18 | 55.31 | 54.06 | 54.29 | 7542616 |
2017-10-31 | 54.48 | 54.54 | 54.03 | 54.23 | 7676194 |
2017-11-01 | 53.89 | 54.57 | 53.61 | 54.00 | 7641899 |
2017-11-02 | 54.05 | 54.65 | 53.96 | 54.37 | 6953162 |
2017-11-03 | 54.57 | 55.50 | 54.47 | 55.47 | 4567065 |
2017-11-06 | 55.32 | 55.40 | 55.01 | 55.01 | 3134181 |
2017-11-07 | 55.15 | 55.26 | 54.67 | 55.16 | 4843996 |
2017-11-08 | 54.98 | 55.35 | 54.72 | 55.25 | 3712978 |
2017-11-09 | 55.06 | 55.50 | 54.91 | 55.45 | 3644007 |
2017-11-10 | 55.23 | 55.32 | 54.37 | 54.80 | 5033162 |
2017-11-13 | 54.69 | 55.37 | 54.56 | 55.30 | 3854524 |
2017-11-14 | 55.05 | 55.21 | 54.76 | 55.01 | 6180407 |
2017-11-15 | 54.78 | 55.08 | 54.54 | 54.83 | 4999782 |
2017-11-16 | 55.11 | 55.84 | 54.86 | 55.54 | 6866883 |
2017-11-17 | 55.29 | 55.71 | 55.22 | 55.56 | 6284213 |
2017-11-20 | 55.66 | 55.68 | 55.13 | 55.29 | 3699402 |
2017-11-21 | 55.45 | 56.32 | 55.44 | 56.12 | 4612991 |
2017-11-22 | 56.03 | 56.15 | 55.57 | 55.80 | 3552077 |
2017-11-24 | 55.85 | 56.19 | 55.74 | 56.13 | 2148282 |
2017-11-27 | 56.17 | 56.52 | 56.01 | 56.15 | 4518295 |
2017-11-28 | 56.30 | 56.30 | 55.58 | 56.02 | 6841715 |
2017-11-29 | 56.09 | 56.30 | 55.38 | 55.58 | 7277873 |
2017-11-30 | 55.67 | 56.46 | 55.31 | 56.37 | 10086259 |
2017-12-01 | 56.30 | 56.68 | 55.27 | 55.98 | 5322310 |
2017-12-04 | 56.14 | 56.20 | 54.69 | 54.71 | 4589081 |
2017-12-05 | 54.64 | 55.32 | 54.34 | 54.89 | 4321075 |
2017-12-06 | 54.87 | 55.11 | 54.32 | 54.66 | 7828595 |
2017-12-07 | 54.76 | 54.94 | 54.35 | 54.69 | 4421939 |
2017-12-08 | 54.66 | 54.85 | 54.33 | 54.64 | 5103892 |
2017-12-11 | 54.77 | 55.12 | 54.48 | 54.94 | 4273000 |
2017-12-12 | 55.45 | 55.87 | 55.16 | 55.70 | 9860720 |
2017-12-13 | 55.67 | 55.76 | 54.80 | 55.06 | 9962307 |
2017-12-14 | 55.05 | 55.22 | 54.63 | 54.73 | 5935190 |
2017-12-15 | 55.03 | 55.56 | 54.84 | 55.50 | 14655482 |
2017-12-18 | 55.52 | 56.52 | 55.42 | 56.40 | 6053871 |
2017-12-19 | 56.51 | 56.95 | 56.45 | 56.80 | 7116846 |
2017-12-20 | 56.74 | 57.30 | 56.40 | 57.02 | 11948355 |
2017-12-21 | 57.14 | 57.27 | 56.74 | 56.93 | 6154694 |
2017-12-22 | 56.94 | 57.32 | 56.76 | 56.93 | 5449333 |
2017-12-26 | 57.01 | 57.25 | 56.90 | 57.00 | 3187912 |
2017-12-27 | 57.09 | 57.60 | 57.05 | 57.47 | 5243921 |
2017-12-28 | 57.44 | 57.69 | 57.37 | 57.46 | 3387664 |
2017-12-29 | 57.60 | 57.77 | 57.07 | 57.07 | 3995189 |
2018-01-02 | 58.20 | 59.20 | 57.82 | 58.79 | 10113305 |
2018-01-03 | 58.99 | 59.02 | 58.31 | 58.92 | 5684407 |
2018-01-04 | 59.50 | 59.60 | 58.76 | 58.82 | 6239956 |
2018-01-05 | 59.04 | 59.09 | 58.64 | 58.99 | 5836945 |
2018-01-08 | 58.85 | 58.98 | 58.53 | 58.82 | 5411995 |
2018-01-09 | 59.10 | 59.10 | 58.38 | 58.92 | 7467672 |
2018-01-10 | 58.75 | 58.91 | 58.29 | 58.55 | 4340836 |
2018-01-11 | 58.65 | 58.96 | 58.29 | 58.95 | 4240938 |
2018-01-12 | 58.96 | 59.24 | 58.79 | 58.84 | 6321142 |
2018-01-16 | 58.89 | 59.14 | 58.23 | 58.44 | 7175001 |
2018-01-17 | 58.76 | 59.10 | 58.63 | 58.99 | 5037504 |
2018-01-18 | 58.78 | 59.27 | 58.53 | 59.07 | 5658579 |
2018-01-19 | 59.23 | 59.68 | 58.96 | 59.31 | 7363008 |
2018-01-22 | 58.88 | 59.57 | 58.45 | 59.57 | 6841939 |
2018-01-23 | 59.52 | 59.57 | 58.98 | 59.23 | 8122077 |
2018-01-24 | 61.00 | 64.16 | 60.74 | 61.72 | 11782349 |
2018-01-25 | 63.18 | 64.60 | 62.32 | 63.22 | 15261885 |
2018-01-26 | 63.15 | 63.44 | 62.67 | 63.42 | 10242797 |
2018-01-29 | 63.09 | 63.47 | 62.85 | 63.31 | 8638541 |
2018-01-30 | 62.44 | 63.12 | 62.29 | 62.44 | 6497641 |
2018-01-31 | 62.66 | 62.76 | 61.85 | 62.16 | 7804362 |
2018-02-01 | 61.75 | 62.54 | 61.66 | 62.18 | 8101584 |
2018-02-02 | 62.20 | 62.42 | 61.64 | 61.69 | 12346542 |
2018-02-05 | 61.60 | 61.87 | 58.55 | 58.73 | 11548229 |
2018-02-06 | 57.92 | 59.26 | 57.33 | 58.86 | 15214679 |
2018-02-07 | 58.60 | 59.85 | 58.50 | 58.67 | 6872663 |
2018-02-08 | 58.77 | 58.83 | 56.22 | 56.27 | 6874534 |
2018-02-09 | 56.63 | 57.69 | 55.58 | 57.17 | 8028354 |
2018-02-12 | 57.70 | 57.98 | 56.88 | 57.41 | 8234201 |
2018-02-13 | 57.14 | 57.79 | 56.81 | 57.64 | 5816623 |
2018-02-14 | 57.32 | 58.40 | 57.15 | 58.28 | 3728920 |
2018-02-15 | 58.72 | 59.51 | 58.33 | 59.50 | 3871897 |
2018-02-16 | 59.44 | 60.54 | 59.33 | 60.17 | 7849189 |
2018-02-20 | 59.68 | 59.87 | 58.84 | 59.12 | 8182537 |
2018-02-21 | 59.07 | 59.99 | 58.82 | 58.99 | 4793848 |
2018-02-22 | 59.21 | 59.40 | 58.80 | 58.99 | 5539926 |
2018-02-23 | 59.22 | 59.74 | 58.98 | 59.71 | 5190445 |
2018-02-26 | 59.86 | 60.59 | 59.73 | 60.53 | 5364248 |
2018-02-27 | 60.75 | 61.24 | 60.39 | 60.55 | 6747678 |
2018-02-28 | 60.67 | 61.12 | 60.18 | 60.33 | 8325745 |
2018-03-01 | 60.16 | 60.18 | 58.53 | 58.79 | 9711891 |
2018-03-02 | 58.48 | 59.53 | 58.43 | 59.46 | 7979196 |
2018-03-05 | 58.91 | 60.63 | 58.90 | 60.37 | 9000405 |
2018-03-06 | 60.59 | 61.02 | 60.11 | 60.88 | 6620048 |
2018-03-07 | 60.27 | 61.42 | 60.19 | 61.29 | 7726484 |
2018-03-08 | 61.34 | 61.95 | 61.30 | 61.87 | 5245774 |
2018-03-09 | 62.05 | 63.70 | 62.02 | 63.60 | 8184391 |
2018-03-12 | 63.59 | 63.95 | 63.42 | 63.62 | 8858484 |
2018-03-13 | 63.89 | 63.95 | 63.01 | 63.20 | 6428545 |
2018-03-14 | 63.42 | 63.62 | 62.73 | 62.86 | 5162114 |
2018-03-15 | 63.05 | 63.13 | 62.52 | 62.59 | 3364910 |
2018-03-16 | 62.78 | 63.32 | 62.71 | 63.18 | 11840947 |
2018-03-19 | 63.13 | 63.24 | 61.69 | 62.26 | 5286162 |
2018-03-20 | 62.48 | 62.76 | 62.15 | 62.65 | 3943042 |
2018-03-21 | 62.75 | 63.07 | 62.34 | 62.42 | 3478298 |
2018-03-22 | 61.82 | 62.10 | 60.85 | 60.93 | 5345250 |
2018-03-23 | 61.03 | 61.27 | 59.36 | 59.50 | 6000798 |
2018-03-26 | 60.28 | 61.15 | 59.68 | 61.07 | 5694714 |
2018-03-27 | 61.27 | 61.62 | 59.99 | 60.28 | 6365304 |
2018-03-28 | 60.53 | 60.71 | 59.18 | 59.23 | 8128752 |
2018-03-29 | 59.57 | 60.38 | 59.30 | 59.92 | 6656596 |
2018-04-02 | 59.82 | 60.09 | 57.63 | 58.21 | 6686491 |
2018-04-03 | 58.40 | 59.07 | 58.00 | 59.00 | 6113531 |
2018-04-04 | 58.34 | 59.61 | 57.45 | 59.46 | 7405245 |
2018-04-05 | 59.90 | 60.15 | 59.55 | 59.86 | 6644536 |
2018-04-06 | 59.44 | 59.60 | 56.99 | 57.57 | 7447118 |
2018-04-09 | 57.86 | 59.11 | 57.45 | 58.22 | 5712315 |
2018-04-10 | 59.02 | 59.61 | 58.71 | 59.14 | 5244751 |
2018-04-11 | 58.64 | 59.05 | 58.21 | 58.17 | 4044894 |
2018-04-12 | 58.50 | 59.18 | 58.46 | 58.83 | 4572325 |
2018-04-13 | 59.18 | 59.38 | 58.47 | 58.49 | 8223673 |
2018-04-16 | 59.00 | 59.53 | 58.92 | 59.27 | 6807514 |
2018-04-17 | 59.65 | 59.96 | 59.05 | 59.80 | 5604601 |
2018-04-18 | 59.00 | 59.62 | 57.45 | 59.52 | 12648456 |
2018-04-19 | 59.52 | 60.03 | 59.20 | 59.88 | 7675521 |
2018-04-20 | 59.85 | 59.95 | 58.82 | 59.19 | 5867509 |
2018-04-23 | 59.28 | 59.46 | 58.59 | 58.84 | 4516125 |
2018-04-24 | 59.09 | 59.17 | 57.67 | 58.31 | 7480274 |
2018-04-25 | 58.04 | 58.67 | 57.70 | 58.65 | 5909974 |
2018-04-26 | 58.69 | 59.52 | 58.50 | 59.50 | 7372804 |
2018-04-27 | 59.49 | 59.69 | 59.14 | 59.56 | 4135387 |
2018-04-30 | 59.76 | 59.80 | 58.10 | 58.13 | 6096123 |
2018-05-01 | 57.70 | 58.87 | 57.55 | 58.82 | 6406388 |
2018-05-02 | 58.49 | 58.56 | 57.67 | 57.85 | 4519911 |
2018-05-03 | 57.79 | 57.94 | 56.81 | 57.93 | 5641008 |
2018-05-04 | 57.64 | 59.08 | 57.48 | 58.74 | 5833159 |
2018-05-07 | 58.99 | 59.76 | 58.94 | 59.32 | 5656052 |
2018-05-08 | 59.12 | 59.13 | 58.24 | 58.71 | 6778490 |
2018-05-09 | 58.81 | 59.58 | 58.42 | 59.40 | 4103362 |
2018-05-10 | 59.63 | 60.61 | 59.36 | 60.56 | 4791091 |
2018-05-11 | 60.22 | 61.30 | 60.22 | 61.26 | 5768124 |
2018-05-14 | 61.50 | 62.17 | 61.39 | 62.02 | 7705740 |
2018-05-15 | 61.44 | 61.58 | 60.32 | 60.54 | 5333461 |
2018-05-16 | 60.57 | 61.15 | 60.40 | 60.77 | 3588561 |
2018-05-17 | 60.80 | 61.16 | 60.37 | 61.06 | 4157900 |
2018-05-18 | 61.02 | 61.87 | 60.94 | 61.71 | 6357689 |
2018-05-21 | 62.00 | 62.49 | 61.79 | 62.11 | 4610142 |
2018-05-22 | 62.10 | 62.29 | 60.96 | 61.39 | 6802246 |
2018-05-23 | 61.22 | 61.97 | 61.22 | 61.84 | 4318022 |
2018-05-24 | 61.89 | 62.72 | 61.89 | 62.51 | 5783938 |
2018-05-25 | 62.49 | 62.58 | 62.06 | 62.37 | 3839066 |
2018-05-29 | 61.58 | 61.87 | 60.85 | 61.30 | 4967378 |
2018-05-30 | 61.78 | 62.65 | 61.44 | 62.07 | 5954051 |
2018-05-31 | 61.90 | 62.23 | 61.51 | 61.53 | 6322162 |
2018-06-01 | 61.96 | 62.49 | 61.85 | 62.41 | 3595765 |
2018-06-04 | 62.32 | 63.11 | 62.28 | 63.02 | 4063263 |
2018-06-05 | 63.09 | 63.30 | 62.61 | 63.03 | 4469439 |
2018-06-06 | 63.11 | 63.55 | 62.78 | 63.54 | 4064800 |
2018-06-07 | 63.56 | 63.85 | 62.87 | 63.18 | 3834269 |
2018-06-08 | 63.01 | 63.41 | 62.84 | 63.27 | 4674883 |
2018-06-11 | 63.28 | 63.48 | 62.90 | 63.13 | 5339303 |
2018-06-12 | 63.27 | 63.42 | 62.61 | 62.92 | 4869381 |
2018-06-13 | 63.06 | 63.17 | 62.47 | 62.63 | 6189058 |
2018-06-14 | 62.86 | 63.23 | 62.74 | 62.96 | 3980778 |
2018-06-15 | 62.86 | 63.08 | 62.26 | 62.91 | 11859419 |
2018-06-18 | 62.59 | 62.87 | 62.28 | 62.82 | 3672742 |
2018-06-19 | 62.24 | 62.41 | 61.92 | 62.34 | 5302313 |
2018-06-20 | 62.21 | 62.50 | 62.04 | 62.14 | 5121291 |
2018-06-21 | 61.97 | 62.10 | 61.45 | 61.75 | 4065615 |
2018-06-22 | 62.23 | 62.39 | 61.66 | 61.94 | 5000555 |
2018-06-25 | 61.70 | 61.77 | 60.32 | 60.77 | 6012623 |
2018-06-26 | 60.64 | 61.09 | 60.49 | 60.81 | 4303768 |
2018-06-27 | 61.21 | 62.14 | 60.49 | 60.49 | 6665248 |
2018-06-28 | 60.46 | 61.48 | 60.46 | 61.27 | 4237226 |
2018-06-29 | 61.49 | 61.87 | 60.92 | 60.99 | 5807251 |
2018-07-02 | 60.63 | 61.02 | 60.32 | 61.00 | 4365174 |
2018-07-03 | 60.97 | 61.23 | 60.63 | 60.81 | 2245220 |
2018-07-05 | 61.19 | 61.41 | 60.76 | 61.33 | 4065214 |
2018-07-06 | 61.57 | 62.40 | 61.26 | 62.16 | 3647913 |
2018-07-09 | 62.23 | 62.63 | 62.14 | 62.44 | 3654890 |
2018-07-10 | 62.56 | 63.12 | 62.47 | 62.81 | 3963576 |
2018-07-11 | 62.56 | 62.88 | 62.33 | 62.29 | 3414099 |
2018-07-12 | 62.50 | 62.80 | 62.38 | 62.74 | 3736502 |
2018-07-13 | 62.75 | 63.44 | 62.72 | 63.06 | 5326831 |
2018-07-16 | 62.95 | 63.00 | 61.71 | 61.78 | 5764376 |
2018-07-17 | 61.84 | 63.26 | 61.55 | 62.80 | 7946238 |
2018-07-18 | 64.31 | 65.50 | 64.20 | 64.75 | 10650555 |
2018-07-19 | 64.68 | 64.97 | 63.51 | 63.78 | 6761121 |
2018-07-20 | 63.61 | 64.04 | 63.28 | 63.32 | 5813660 |
2018-07-23 | 63.26 | 63.29 | 62.87 | 63.20 | 4790860 |
2018-07-24 | 63.55 | 64.61 | 63.42 | 64.40 | 6545439 |
2018-07-25 | 64.16 | 65.36 | 64.12 | 65.23 | 6242914 |
2018-07-26 | 65.36 | 65.90 | 64.87 | 65.66 | 5517056 |
2018-07-27 | 65.51 | 65.80 | 64.96 | 65.26 | 4299109 |
2018-07-30 | 64.97 | 65.51 | 64.97 | 65.17 | 5108347 |
2018-07-31 | 65.37 | 65.77 | 65.26 | 65.54 | 5399649 |
2018-08-01 | 65.35 | 65.75 | 64.71 | 64.78 | 4162928 |
2018-08-02 | 64.50 | 64.78 | 63.91 | 64.58 | 4706262 |
2018-08-03 | 64.77 | 65.24 | 64.44 | 65.23 | 3945024 |
2018-08-06 | 65.09 | 65.50 | 64.96 | 65.24 | 3690735 |
2018-08-07 | 65.18 | 65.32 | 64.73 | 64.74 | 3328960 |
2018-08-08 | 64.74 | 65.31 | 64.56 | 64.84 | 4103091 |
2018-08-09 | 64.79 | 65.07 | 64.58 | 64.64 | 2578518 |
2018-08-10 | 64.44 | 64.60 | 63.87 | 64.03 | 3841171 |
2018-08-13 | 64.02 | 64.32 | 63.36 | 63.43 | 4407799 |
2018-08-14 | 63.45 | 63.92 | 63.39 | 63.63 | 3246483 |
2018-08-15 | 63.45 | 63.56 | 63.07 | 63.47 | 3724892 |
2018-08-16 | 63.79 | 64.34 | 63.60 | 64.16 | 3714948 |
2018-08-17 | 64.24 | 64.92 | 64.03 | 64.72 | 4768203 |
2018-08-20 | 65.00 | 65.13 | 64.38 | 64.64 | 5075571 |
2018-08-21 | 64.91 | 65.07 | 64.50 | 64.75 | 4045489 |
2018-08-22 | 64.51 | 65.82 | 64.48 | 65.67 | 5203299 |
2018-08-23 | 65.67 | 66.17 | 65.64 | 65.83 | 4428457 |
2018-08-24 | 65.90 | 66.26 | 65.79 | 66.10 | 3831212 |
2018-08-27 | 66.45 | 66.89 | 66.33 | 66.84 | 3498931 |
2018-08-28 | 67.03 | 67.11 | 66.67 | 66.79 | 4089403 |
2018-08-29 | 66.72 | 67.36 | 66.63 | 67.13 | 4445962 |
2018-08-30 | 66.94 | 67.31 | 66.75 | 67.02 | 4140490 |
2018-08-31 | 66.96 | 67.24 | 66.59 | 66.84 | 5893874 |
2018-09-04 | 66.74 | 67.11 | 66.57 | 67.11 | 4899099 |
2018-09-05 | 66.96 | 66.96 | 65.54 | 66.00 | 6545110 |
2018-09-06 | 66.01 | 66.20 | 65.22 | 65.83 | 7269659 |
2018-09-07 | 65.79 | 66.46 | 65.69 | 66.21 | 4060677 |
2018-09-10 | 66.45 | 66.93 | 66.44 | 66.55 | 3483259 |
2018-09-11 | 66.38 | 66.82 | 66.12 | 66.60 | 3185065 |
2018-09-12 | 66.60 | 67.12 | 66.60 | 66.97 | 3233764 |
2018-09-13 | 67.23 | 68.54 | 67.15 | 68.50 | 6052415 |
2018-09-14 | 68.51 | 68.82 | 68.36 | 68.42 | 4216967 |
2018-09-17 | 68.42 | 68.42 | 67.51 | 67.67 | 4255690 |
2018-09-18 | 67.76 | 68.57 | 67.76 | 68.41 | 5017956 |
2018-09-19 | 68.52 | 68.96 | 68.39 | 68.50 | 3424196 |
2018-09-20 | 68.63 | 69.01 | 68.40 | 68.79 | 5036677 |
2018-09-21 | 68.90 | 69.25 | 68.88 | 69.05 | 9331140 |
2018-09-24 | 70.79 | 71.68 | 70.32 | 71.44 | 10111930 |
2018-09-25 | 71.74 | 72.23 | 71.41 | 72.20 | 8257303 |
2018-09-26 | 72.06 | 73.29 | 71.98 | 72.84 | 8854865 |
2018-09-27 | 73.02 | 73.18 | 72.69 | 73.02 | 5493883 |
2018-09-28 | 72.78 | 73.58 | 72.77 | 73.36 | 6572057 |
2018-10-01 | 73.81 | 74.15 | 73.54 | 74.12 | 7209088 |
2018-10-02 | 74.00 | 74.05 | 73.42 | 73.81 | 6251203 |
2018-10-03 | 73.81 | 73.90 | 71.90 | 72.04 | 7477871 |
2018-10-04 | 71.77 | 71.87 | 71.07 | 71.82 | 6166667 |
2018-10-05 | 71.82 | 72.46 | 71.05 | 71.58 | 5426150 |
2018-10-08 | 71.58 | 72.39 | 70.60 | 71.44 | 5520460 |
2018-10-09 | 71.24 | 71.59 | 70.87 | 71.29 | 4812290 |
2018-10-10 | 71.05 | 71.21 | 68.78 | 68.92 | 10559290 |
2018-10-11 | 68.92 | 69.47 | 67.65 | 68.10 | 11932283 |
2018-10-12 | 69.37 | 69.98 | 68.60 | 69.33 | 10431269 |
2018-10-15 | 69.34 | 69.38 | 68.23 | 68.70 | 6674712 |
2018-10-16 | 69.55 | 71.18 | 69.30 | 70.95 | 7638710 |
2018-10-17 | 70.40 | 70.69 | 69.17 | 70.23 | 11014686 |
2018-10-18 | 69.58 | 69.72 | 67.47 | 68.14 | 10959402 |
2018-10-19 | 68.13 | 68.65 | 67.23 | 67.59 | 7351565 |
2018-10-22 | 67.74 | 68.85 | 67.35 | 68.52 | 6924865 |
2018-10-23 | 67.58 | 69.04 | 66.99 | 68.57 | 7446400 |
2018-10-24 | 68.73 | 69.20 | 66.82 | 66.94 | 8126572 |
2018-10-25 | 67.20 | 68.33 | 66.34 | 67.67 | 9062267 |
2018-10-26 | 66.75 | 67.69 | 65.78 | 66.99 | 8379014 |
2018-10-29 | 68.00 | 68.37 | 66.39 | 67.31 | 7530638 |
2018-10-30 | 67.77 | 68.34 | 67.22 | 68.00 | 7994440 |
2018-10-31 | 68.70 | 69.91 | 68.52 | 68.94 | 7794957 |
2018-11-01 | 69.09 | 70.35 | 68.74 | 70.15 | 6250761 |
2018-11-02 | 70.75 | 71.38 | 69.59 | 70.19 | 5314643 |
2018-11-05 | 70.48 | 71.00 | 69.99 | 70.39 | 8558663 |
2018-11-06 | 70.33 | 71.00 | 70.22 | 70.96 | 3676427 |
2018-11-07 | 71.69 | 72.61 | 71.58 | 72.50 | 6404540 |
2018-11-08 | 72.00 | 73.08 | 71.95 | 72.96 | 4676102 |
2018-11-09 | 72.88 | 73.06 | 72.10 | 72.79 | 4247580 |
2018-11-12 | 72.73 | 72.90 | 70.40 | 70.56 | 6272726 |
2018-11-13 | 70.87 | 71.18 | 69.25 | 69.49 | 6570327 |
2018-11-14 | 70.10 | 70.47 | 68.96 | 69.41 | 5400837 |
2018-11-15 | 68.93 | 70.75 | 67.94 | 70.73 | 6849027 |
2018-11-16 | 70.48 | 72.33 | 70.36 | 72.04 | 9860817 |
2018-11-19 | 72.00 | 72.41 | 70.28 | 70.54 | 7224362 |
2018-11-20 | 70.39 | 70.75 | 68.86 | 69.06 | 8222508 |
2018-11-21 | 69.35 | 69.72 | 68.25 | 68.53 | 5789448 |
2018-11-23 | 67.94 | 68.68 | 67.83 | 68.11 | 3262242 |
2018-11-26 | 68.73 | 69.27 | 68.45 | 68.81 | 6129379 |
2018-11-27 | 68.71 | 69.75 | 68.38 | 69.71 | 6758957 |
2018-11-28 | 70.10 | 72.84 | 70.10 | 72.83 | 7915871 |
2018-11-29 | 72.43 | 73.70 | 72.37 | 73.26 | 6447652 |
2018-11-30 | 73.93 | 74.23 | 73.07 | 74.05 | 8030518 |
2018-12-03 | 74.29 | 74.92 | 73.56 | 74.27 | 6428885 |
2018-12-04 | 74.24 | 74.25 | 71.43 | 71.50 | 7620066 |
2018-12-06 | 70.59 | 71.54 | 69.92 | 71.54 | 10269126 |
2018-12-07 | 71.75 | 71.83 | 69.19 | 69.95 | 7945533 |
2018-12-10 | 70.04 | 71.30 | 68.79 | 70.92 | 5828575 |
2018-12-11 | 71.66 | 72.54 | 71.30 | 71.84 | 7567025 |
2018-12-12 | 72.81 | 73.86 | 72.49 | 72.53 | 6883761 |
2018-12-13 | 72.71 | 73.14 | 71.58 | 72.18 | 6264895 |
2018-12-14 | 71.32 | 71.50 | 70.37 | 70.76 | 5670292 |
2018-12-17 | 70.38 | 70.86 | 69.16 | 69.75 | 7257458 |
2018-12-18 | 70.85 | 70.90 | 69.31 | 70.08 | 8392377 |
2018-12-19 | 70.34 | 71.47 | 68.19 | 69.00 | 7339730 |
2018-12-20 | 68.34 | 68.90 | 66.99 | 68.38 | 11689737 |
2018-12-21 | 68.07 | 69.13 | 67.02 | 67.27 | 14240784 |
2018-12-24 | 66.82 | 67.05 | 65.44 | 65.56 | 4026161 |
2018-12-26 | 65.90 | 69.64 | 65.90 | 69.62 | 7576482 |
2018-12-27 | 68.41 | 70.63 | 67.79 | 70.63 | 6713047 |
2018-12-28 | 71.05 | 72.05 | 70.30 | 71.09 | 6209595 |
2018-12-31 | 71.57 | 72.76 | 71.48 | 72.33 | 6094307 |
2019-01-02 | 70.39 | 70.96 | 69.07 | 69.50 | 8737216 |
2019-01-03 | 68.74 | 68.88 | 65.50 | 66.22 | 10571047 |
2019-01-04 | 67.12 | 68.58 | 66.99 | 68.11 | 8299184 |
2019-01-07 | 68.19 | 69.87 | 68.18 | 69.13 | 9502967 |
2019-01-08 | 69.55 | 69.64 | 67.00 | 68.30 | 8905172 |
2019-01-09 | 68.93 | 69.85 | 68.80 | 69.44 | 6090976 |
2019-01-10 | 68.68 | 69.44 | 68.45 | 69.08 | 8051203 |
2019-01-11 | 68.60 | 69.36 | 68.45 | 69.01 | 6582976 |
2019-01-14 | 68.41 | 68.80 | 68.13 | 68.27 | 5122856 |
2019-01-15 | 68.41 | 70.52 | 68.36 | 70.47 | 6306955 |
2019-01-16 | 70.50 | 70.76 | 69.74 | 69.82 | 6357264 |
2019-01-17 | 69.87 | 70.97 | 69.77 | 70.52 | 5427810 |
2019-01-18 | 70.99 | 71.74 | 70.78 | 71.42 | 9404453 |
2019-01-22 | 70.97 | 71.67 | 70.69 | 71.49 | 6541557 |
2019-01-23 | 70.50 | 71.55 | 69.27 | 69.91 | 10196466 |
2019-01-24 | 70.00 | 71.00 | 69.32 | 70.86 | 6438033 |
2019-01-25 | 71.27 | 71.77 | 70.79 | 71.15 | 4826904 |
2019-01-28 | 70.52 | 70.63 | 68.89 | 69.05 | 5942549 |
2019-01-29 | 69.09 | 69.94 | 68.80 | 69.69 | 5981603 |
2019-01-30 | 69.91 | 71.80 | 69.69 | 71.68 | 8145312 |
2019-01-31 | 71.31 | 73.07 | 71.14 | 72.98 | 10421928 |
2019-02-01 | 73.02 | 73.24 | 71.97 | 72.36 | 5016514 |
2019-02-04 | 72.39 | 72.70 | 71.71 | 72.50 | 5278342 |
2019-02-05 | 72.90 | 73.29 | 72.68 | 73.11 | 4302414 |
2019-02-06 | 72.90 | 73.56 | 72.63 | 73.49 | 4851862 |
2019-02-07 | 72.99 | 73.06 | 71.50 | 72.74 | 6863650 |
2019-02-08 | 72.16 | 73.48 | 72.12 | 73.33 | 6063737 |
2019-02-11 | 73.48 | 73.84 | 73.29 | 73.54 | 4782802 |
2019-02-12 | 73.99 | 75.23 | 73.72 | 75.06 | 7039987 |
2019-02-13 | 75.04 | 75.27 | 74.06 | 74.38 | 5696262 |
2019-02-14 | 74.08 | 74.36 | 73.74 | 73.97 | 4864527 |
2019-02-15 | 74.56 | 75.40 | 74.33 | 75.25 | 8083239 |
2019-02-19 | 75.16 | 75.57 | 74.72 | 75.00 | 4503450 |
2019-02-20 | 74.83 | 75.57 | 74.60 | 75.54 | 6316696 |
2019-02-21 | 75.11 | 75.47 | 74.66 | 75.14 | 5607025 |
2019-02-22 | 75.35 | 76.45 | 75.35 | 76.13 | 5296623 |
2019-02-25 | 76.39 | 77.05 | 76.24 | 76.86 | 5709577 |
2019-02-26 | 76.59 | 77.12 | 76.38 | 76.75 | 5295365 |
2019-02-27 | 76.45 | 77.33 | 76.33 | 77.23 | 5706547 |
2019-02-28 | 77.01 | 78.06 | 77.01 | 77.62 | 6762751 |
2019-03-01 | 77.99 | 78.74 | 77.68 | 78.59 | 5390195 |
2019-03-04 | 78.84 | 78.97 | 77.47 | 78.62 | 5962827 |
2019-03-05 | 78.56 | 78.91 | 78.13 | 78.22 | 6547585 |
2019-03-06 | 78.11 | 78.22 | 77.52 | 77.70 | 4182140 |
2019-03-07 | 77.69 | 77.95 | 76.62 | 76.80 | 5292759 |
2019-03-08 | 76.35 | 76.68 | 75.86 | 76.63 | 3895353 |
2019-03-11 | 76.92 | 77.85 | 76.70 | 77.81 | 4254945 |
2019-03-12 | 77.99 | 78.48 | 77.63 | 78.24 | 4241270 |
2019-03-13 | 78.67 | 79.15 | 78.07 | 78.62 | 6479249 |
2019-03-14 | 78.50 | 79.07 | 78.14 | 78.98 | 5734485 |
2019-03-15 | 79.03 | 80.15 | 78.92 | 79.86 | 11989434 |
2019-03-18 | 79.95 | 79.95 | 77.97 | 78.83 | 7671136 |
2019-03-19 | 79.18 | 80.25 | 79.02 | 79.96 | 6048564 |
2019-03-20 | 79.87 | 80.43 | 79.11 | 79.94 | 5389124 |
2019-03-21 | 79.45 | 80.49 | 79.32 | 80.06 | 5899061 |
2019-03-22 | 79.81 | 80.00 | 77.69 | 77.97 | 7532950 |
2019-03-25 | 77.81 | 78.67 | 77.62 | 78.23 | 3844492 |
2019-03-26 | 78.89 | 79.51 | 78.68 | 79.00 | 3596361 |
2019-03-27 | 79.00 | 79.31 | 77.89 | 78.73 | 4101936 |
2019-03-28 | 79.16 | 79.66 | 78.72 | 79.44 | 5675861 |
2019-03-29 | 79.86 | 79.99 | 79.11 | 79.94 | 5891218 |
2019-04-01 | 80.67 | 80.74 | 79.21 | 79.66 | 4841966 |
2019-04-02 | 79.83 | 79.83 | 79.07 | 79.62 | 3717922 |
2019-04-03 | 79.97 | 80.00 | 79.15 | 79.50 | 3973665 |
2019-04-04 | 79.47 | 79.51 | 78.00 | 78.62 | 4671176 |
2019-04-05 | 78.90 | 79.37 | 78.39 | 79.00 | 3434494 |
2019-04-08 | 78.91 | 78.91 | 77.95 | 78.52 | 5178878 |
2019-04-09 | 78.24 | 78.96 | 78.06 | 78.67 | 4836715 |
2019-04-10 | 78.72 | 79.42 | 78.56 | 78.97 | 5604667 |
2019-04-11 | 79.19 | 79.23 | 78.35 | 78.19 | 4432118 |
2019-04-12 | 78.37 | 78.85 | 77.82 | 78.01 | 5481957 |
2019-04-15 | 78.11 | 78.46 | 77.46 | 77.50 | 6095197 |
2019-04-16 | 77.94 | 78.70 | 76.06 | 76.38 | 6227792 |
2019-04-17 | 76.18 | 76.29 | 72.36 | 72.88 | 11212434 |
2019-04-18 | 73.64 | 74.90 | 72.75 | 73.92 | 9712196 |
2019-04-22 | 73.13 | 74.60 | 73.00 | 74.51 | 5810683 |
2019-04-23 | 74.63 | 76.41 | 74.43 | 76.10 | 6823550 |
2019-04-24 | 76.05 | 76.87 | 75.67 | 76.75 | 6238700 |
2019-04-25 | 76.62 | 78.18 | 76.37 | 78.11 | 6011693 |
2019-04-26 | 78.46 | 78.57 | 77.53 | 78.56 | 4286509 |
2019-04-29 | 78.56 | 78.63 | 77.58 | 78.27 | 4355001 |
2019-04-30 | 78.27 | 79.69 | 77.93 | 79.56 | 5514123 |
2019-05-01 | 79.35 | 79.47 | 78.29 | 78.74 | 6702454 |
2019-05-02 | 78.42 | 78.87 | 77.91 | 78.78 | 5112210 |
2019-05-03 | 78.83 | 79.13 | 78.26 | 78.69 | 5452725 |
2019-05-06 | 77.42 | 79.17 | 77.35 | 79.07 | 4006749 |
2019-05-07 | 78.50 | 78.87 | 76.20 | 76.91 | 5322549 |
2019-05-08 | 76.93 | 76.97 | 76.14 | 76.22 | 4362822 |
2019-05-09 | 75.66 | 76.48 | 74.88 | 76.42 | 3736727 |
2019-05-10 | 76.21 | 76.66 | 74.54 | 76.45 | 3993531 |
2019-05-13 | 75.17 | 75.79 | 74.96 | 75.50 | 5166977 |
2019-05-14 | 75.64 | 76.77 | 75.63 | 76.03 | 5319291 |
2019-05-15 | 75.50 | 77.02 | 75.22 | 76.51 | 4385516 |
2019-05-16 | 76.52 | 77.37 | 76.17 | 76.60 | 6098066 |
2019-05-17 | 76.29 | 77.21 | 75.96 | 75.97 | 5169349 |
2019-05-20 | 75.60 | 75.96 | 75.20 | 75.77 | 4493099 |
2019-05-21 | 76.56 | 76.82 | 76.02 | 76.03 | 3819675 |
2019-05-22 | 76.14 | 76.59 | 75.85 | 76.26 | 3062654 |
2019-05-23 | 76.14 | 76.14 | 75.32 | 75.63 | 5506958 |
2019-05-24 | 76.02 | 77.08 | 75.96 | 76.98 | 4866347 |
2019-05-28 | 77.03 | 77.98 | 75.68 | 75.71 | 5418558 |
2019-05-29 | 75.37 | 75.97 | 74.94 | 75.67 | 4013124 |
2019-05-30 | 76.01 | 76.59 | 75.87 | 76.52 | 3600295 |
2019-05-31 | 75.97 | 76.52 | 75.60 | 76.13 | 6571012 |
2019-06-03 | 76.25 | 76.79 | 75.44 | 75.71 | 6286485 |
2019-06-04 | 76.25 | 77.61 | 76.16 | 77.46 | 5836169 |
2019-06-05 | 77.84 | 78.85 | 77.83 | 78.69 | 5286485 |
2019-06-06 | 78.85 | 80.43 | 78.64 | 80.09 | 5966650 |
2019-06-07 | 80.49 | 81.16 | 80.30 | 80.74 | 5136407 |
2019-06-10 | 81.00 | 81.50 | 80.44 | 81.27 | 3927050 |
2019-06-11 | 81.79 | 82.00 | 80.63 | 81.12 | 3905452 |
2019-06-12 | 81.29 | 81.97 | 81.26 | 81.95 | 3332562 |
2019-06-13 | 81.98 | 82.33 | 81.75 | 82.29 | 5220434 |
2019-06-14 | 82.17 | 82.86 | 82.02 | 82.22 | 4771105 |
2019-06-17 | 82.39 | 82.58 | 81.67 | 82.05 | 4095932 |
2019-06-18 | 82.45 | 83.59 | 81.92 | 83.42 | 6252980 |
2019-06-19 | 83.40 | 84.50 | 83.05 | 84.33 | 4113451 |
2019-06-20 | 84.84 | 85.32 | 84.32 | 84.94 | 6436372 |
2019-06-21 | 85.36 | 85.36 | 84.41 | 85.00 | 8855471 |
2019-06-24 | 84.78 | 85.33 | 84.64 | 84.71 | 4531625 |
2019-06-25 | 84.94 | 85.45 | 84.24 | 84.24 | 4915464 |
2019-06-26 | 84.05 | 84.37 | 82.63 | 82.96 | 5731370 |
2019-06-27 | 83.39 | 83.98 | 83.07 | 83.69 | 4111620 |
2019-06-28 | 83.82 | 84.26 | 83.12 | 84.10 | 16436946 |
2019-07-01 | 84.74 | 84.98 | 83.75 | 84.49 | 4533799 |
2019-07-02 | 84.75 | 84.96 | 84.15 | 84.95 | 4023290 |
2019-07-03 | 85.05 | 85.65 | 84.92 | 85.64 | 2437460 |
2019-07-05 | 85.16 | 85.50 | 84.64 | 85.42 | 3784656 |
2019-07-08 | 85.28 | 85.28 | 84.69 | 85.09 | 3591105 |
2019-07-09 | 84.96 | 85.37 | 84.82 | 85.27 | 3126024 |
2019-07-10 | 85.68 | 85.88 | 85.15 | 85.38 | 4315910 |
2019-07-11 | 85.65 | 85.99 | 85.19 | 85.45 | 3653628 |
2019-07-12 | 85.28 | 85.44 | 83.06 | 83.92 | 5667227 |
2019-07-15 | 83.81 | 84.24 | 83.41 | 83.81 | 5177684 |
2019-07-16 | 84.11 | 84.24 | 82.90 | 83.16 | 3886747 |
2019-07-17 | 85.89 | 86.75 | 85.43 | 85.76 | 9381371 |
2019-07-18 | 86.24 | 87.84 | 85.32 | 87.76 | 8311763 |
2019-07-19 | 88.29 | 88.33 | 87.45 | 87.49 | 5824075 |
2019-07-22 | 87.36 | 88.71 | 87.27 | 88.07 | 6566074 |
2019-07-23 | 88.10 | 88.76 | 87.53 | 88.74 | 4049242 |
2019-07-24 | 88.45 | 88.69 | 87.59 | 88.59 | 3879139 |
2019-07-25 | 88.27 | 88.47 | 87.74 | 88.00 | 4671289 |
2019-07-26 | 88.35 | 88.62 | 87.30 | 87.75 | 4177672 |
2019-07-29 | 88.06 | 88.62 | 87.38 | 88.55 | 3623930 |
2019-07-30 | 88.18 | 88.73 | 87.85 | 88.31 | 2864651 |
2019-07-31 | 88.18 | 88.40 | 86.37 | 87.10 | 6197159 |
2019-08-01 | 87.18 | 88.06 | 85.64 | 86.08 | 7022041 |
2019-08-02 | 85.95 | 86.20 | 84.74 | 85.82 | 4756375 |
2019-08-05 | 84.73 | 84.88 | 82.42 | 83.16 | 6253772 |
2019-08-06 | 83.81 | 84.89 | 83.68 | 84.86 | 4422511 |
2019-08-07 | 83.80 | 85.00 | 82.31 | 84.60 | 5502629 |
2019-08-08 | 85.11 | 86.27 | 85.01 | 85.56 | 6439311 |
2019-08-09 | 85.63 | 87.05 | 85.43 | 86.62 | 5102717 |
2019-08-12 | 86.39 | 86.51 | 84.33 | 84.66 | 3649037 |
2019-08-13 | 85.32 | 87.10 | 84.98 | 86.89 | 4892696 |
2019-08-14 | 85.88 | 86.31 | 83.91 | 83.94 | 4106212 |
2019-08-15 | 84.16 | 84.73 | 83.52 | 83.94 | 4952562 |
2019-08-16 | 84.74 | 85.08 | 84.27 | 84.78 | 5786292 |
2019-08-19 | 85.79 | 86.13 | 85.33 | 85.56 | 4580027 |
2019-08-20 | 85.95 | 86.01 | 84.48 | 84.54 | 3322371 |
2019-08-21 | 85.05 | 85.15 | 84.29 | 84.90 | 3894903 |
2019-08-22 | 84.92 | 85.31 | 83.64 | 84.37 | 3206979 |
2019-08-23 | 83.84 | 84.25 | 81.36 | 81.93 | 6228406 |
2019-08-26 | 82.61 | 83.18 | 82.02 | 83.12 | 3521332 |
2019-08-27 | 83.82 | 84.20 | 83.22 | 83.65 | 4845581 |
2019-08-28 | 83.20 | 84.26 | 83.06 | 84.22 | 3889475 |
2019-08-29 | 85.00 | 85.11 | 84.47 | 84.82 | 3758630 |
2019-08-30 | 85.47 | 85.62 | 84.63 | 85.32 | 3628594 |
2019-09-03 | 84.43 | 84.64 | 83.26 | 84.06 | 4060563 |
2019-09-04 | 84.50 | 84.70 | 83.78 | 84.22 | 3673143 |
2019-09-05 | 85.00 | 86.16 | 84.56 | 85.90 | 4356370 |
2019-09-06 | 86.23 | 86.43 | 85.60 | 86.04 | 4451256 |
2019-09-09 | 86.34 | 86.43 | 83.87 | 84.22 | 4444991 |
2019-09-10 | 83.44 | 83.48 | 81.02 | 83.21 | 5613092 |
2019-09-11 | 82.45 | 84.56 | 82.25 | 84.52 | 4458904 |
2019-09-12 | 85.03 | 85.99 | 84.91 | 85.21 | 3517476 |
2019-09-13 | 85.30 | 85.36 | 83.89 | 84.27 | 3633221 |
2019-09-16 | 83.91 | 83.91 | 83.03 | 83.36 | 3991210 |
2019-09-17 | 83.40 | 84.50 | 83.21 | 83.58 | 3600036 |
2019-09-18 | 83.58 | 84.16 | 82.85 | 83.64 | 3053448 |
2019-09-19 | 83.83 | 84.25 | 83.10 | 83.23 | 3416654 |
2019-09-20 | 83.51 | 83.88 | 82.87 | 83.58 | 7183000 |
2019-09-23 | 83.43 | 83.72 | 83.13 | 83.16 | 2522669 |
2019-09-24 | 83.66 | 84.03 | 82.22 | 82.44 | 3771198 |
2019-09-25 | 82.40 | 83.05 | 82.10 | 82.86 | 3575351 |
2019-09-26 | 83.28 | 83.38 | 82.09 | 82.66 | 3270341 |
2019-09-27 | 83.04 | 83.34 | 81.42 | 81.84 | 3396617 |
2019-09-30 | 82.19 | 84.39 | 82.19 | 83.67 | 4352936 |
2019-10-01 | 84.03 | 84.77 | 81.77 | 81.84 | 4687196 |
2019-10-02 | 81.40 | 81.55 | 78.77 | 79.53 | 5765387 |
2019-10-03 | 79.25 | 81.13 | 78.77 | 81.07 | 4123671 |
2019-10-04 | 81.30 | 82.32 | 81.29 | 81.99 | 3399904 |
2019-10-07 | 81.40 | 81.98 | 80.97 | 81.04 | 2720080 |
2019-10-08 | 80.56 | 80.56 | 78.51 | 78.51 | 6136655 |
2019-10-09 | 79.31 | 79.81 | 78.88 | 79.50 | 4028805 |
2019-10-10 | 79.09 | 80.46 | 79.07 | 79.82 | 5226790 |
2019-10-11 | 80.73 | 81.33 | 79.55 | 79.63 | 4426053 |
2019-10-14 | 79.69 | 80.19 | 79.42 | 79.82 | 4288657 |
2019-10-15 | 80.70 | 82.75 | 80.70 | 81.98 | 6491553 |
2019-10-16 | 81.36 | 83.69 | 79.65 | 81.78 | 10764635 |
2019-10-17 | 81.52 | 83.00 | 81.47 | 82.38 | 4177661 |
2019-10-18 | 82.41 | 83.32 | 82.03 | 82.79 | 5219831 |
2019-10-21 | 83.14 | 83.28 | 81.52 | 81.65 | 5589203 |
2019-10-22 | 81.81 | 82.28 | 80.50 | 80.54 | 4821412 |
2019-10-23 | 80.69 | 81.60 | 80.41 | 81.27 | 4339658 |
2019-10-24 | 81.59 | 82.09 | 81.21 | 81.36 | 4482374 |
2019-10-25 | 81.45 | 81.97 | 81.08 | 81.65 | 4872822 |
2019-10-28 | 81.80 | 82.89 | 81.76 | 82.66 | 4768781 |
2019-10-29 | 82.45 | 83.87 | 82.29 | 83.45 | 4614858 |
2019-10-30 | 83.32 | 84.09 | 82.90 | 84.01 | 3534803 |
2019-10-31 | 83.77 | 84.35 | 82.92 | 83.61 | 4614003 |
2019-11-01 | 84.09 | 84.29 | 82.61 | 82.66 | 5119148 |
2019-11-04 | 83.04 | 83.21 | 82.22 | 82.22 | 5508037 |
2019-11-05 | 82.87 | 82.90 | 80.90 | 82.34 | 8238802 |
2019-11-06 | 82.50 | 83.44 | 82.38 | 83.12 | 4489005 |
2019-11-07 | 83.13 | 83.58 | 82.91 | 83.39 | 6020547 |
2019-11-08 | 83.33 | 83.89 | 83.18 | 83.74 | 3462833 |
2019-11-11 | 83.31 | 83.90 | 83.31 | 83.76 | 3139074 |
2019-11-12 | 83.66 | 84.78 | 83.66 | 84.34 | 3701396 |
2019-11-13 | 83.96 | 84.42 | 83.27 | 84.22 | 4028489 |
2019-11-14 | 84.09 | 84.39 | 83.68 | 84.12 | 4475084 |
2019-11-15 | 84.67 | 85.71 | 84.40 | 85.71 | 5453507 |
2019-11-18 | 85.71 | 85.90 | 84.02 | 84.26 | 5812284 |
2019-11-19 | 84.62 | 84.64 | 83.90 | 84.29 | 4152243 |
2019-11-20 | 84.34 | 84.73 | 83.20 | 83.89 | 5416249 |
2019-11-21 | 83.72 | 83.80 | 82.36 | 83.68 | 5211549 |
2019-11-22 | 83.95 | 84.02 | 82.79 | 83.74 | 3964598 |
2019-11-25 | 83.91 | 84.81 | 83.88 | 84.49 | 5704279 |
2019-11-26 | 84.65 | 85.57 | 84.32 | 85.42 | 8764130 |
2019-11-27 | 85.97 | 85.97 | 85.16 | 85.42 | 2865521 |
2019-11-29 | 85.30 | 85.65 | 84.84 | 85.45 | 2410936 |
2019-12-02 | 85.57 | 85.72 | 83.98 | 84.51 | 3801243 |
2019-12-03 | 83.59 | 84.42 | 83.27 | 84.36 | 3220767 |
2019-12-04 | 84.50 | 85.34 | 84.44 | 85.18 | 3953350 |
2019-12-05 | 85.12 | 85.42 | 84.33 | 85.24 | 3279925 |
2019-12-06 | 85.67 | 85.91 | 85.38 | 85.48 | 4104604 |
2019-12-09 | 85.12 | 85.42 | 83.83 | 83.87 | 4309187 |
2019-12-10 | 83.88 | 84.63 | 83.76 | 84.56 | 3904868 |
2019-12-11 | 84.62 | 85.04 | 84.21 | 84.91 | 2937451 |
2019-12-12 | 84.78 | 86.28 | 84.64 | 85.97 | 4155194 |
2019-12-13 | 85.78 | 86.71 | 85.78 | 86.35 | 3872210 |
2019-12-16 | 86.95 | 87.10 | 86.30 | 86.40 | 3843677 |
2019-12-17 | 86.58 | 87.30 | 86.00 | 87.06 | 5368573 |
2019-12-18 | 87.08 | 87.27 | 86.61 | 86.93 | 5831115 |
2019-12-19 | 86.74 | 87.35 | 86.49 | 87.35 | 4643658 |
2019-12-20 | 88.99 | 89.24 | 86.63 | 86.66 | 11606526 |
2019-12-23 | 86.31 | 87.46 | 86.28 | 87.35 | 4067769 |
2019-12-24 | 87.37 | 87.48 | 86.98 | 87.28 | 1067679 |
2019-12-26 | 87.21 | 87.52 | 86.88 | 87.28 | 2033136 |
2019-12-27 | 87.49 | 87.75 | 87.02 | 87.40 | 2508643 |
2019-12-30 | 87.52 | 87.79 | 86.61 | 86.80 | 2706140 |
2019-12-31 | 86.50 | 86.99 | 86.27 | 86.86 | 3261089 |
2020-01-02 | 86.06 | 86.96 | 85.80 | 86.95 | 4398598 |
2020-01-03 | 85.75 | 86.67 | 85.59 | 85.89 | 4747091 |
2020-01-06 | 85.62 | 86.36 | 85.21 | 86.34 | 5631729 |
2020-01-07 | 85.77 | 86.30 | 85.54 | 85.86 | 3410955 |
2020-01-08 | 86.24 | 86.66 | 85.93 | 86.21 | 5694099 |
2020-01-09 | 86.30 | 86.68 | 85.75 | 86.44 | 6432489 |
2020-01-10 | 86.79 | 86.99 | 85.17 | 85.36 | 4680396 |
2020-01-13 | 85.50 | 85.73 | 84.74 | 84.76 | 5571496 |
2020-01-14 | 84.13 | 86.00 | 84.01 | 85.74 | 8751380 |
2020-01-15 | 86.11 | 87.85 | 86.11 | 87.38 | 5389727 |
2020-01-16 | 87.94 | 88.31 | 87.42 | 88.28 | 5023287 |
2020-01-17 | 88.45 | 89.20 | 88.31 | 89.00 | 5879746 |
2020-01-21 | 88.86 | 90.04 | 88.61 | 89.73 | 7458072 |
2020-01-22 | 90.78 | 92.45 | 90.03 | 91.86 | 9841587 |
2020-01-23 | 91.81 | 91.85 | 90.16 | 90.73 | 7418780 |
2020-01-24 | 90.85 | 91.53 | 90.21 | 90.40 | 4219102 |
2020-01-27 | 89.11 | 90.00 | 88.89 | 89.59 | 4482196 |
2020-01-28 | 89.70 | 90.03 | 89.39 | 89.54 | 4983710 |
2020-01-29 | 89.61 | 90.23 | 89.07 | 89.14 | 3914384 |
2020-01-30 | 88.29 | 89.21 | 87.97 | 89.16 | 5248070 |
2020-01-31 | 89.13 | 89.23 | 86.90 | 87.14 | 5914103 |
2020-02-03 | 87.78 | 88.40 | 86.75 | 87.06 | 4675901 |
2020-02-04 | 88.15 | 89.25 | 88.15 | 88.23 | 3904607 |
2020-02-05 | 88.87 | 89.61 | 88.55 | 89.56 | 3565733 |
2020-02-06 | 90.00 | 90.08 | 89.25 | 89.47 | 4270871 |
2020-02-07 | 89.23 | 89.51 | 87.68 | 87.87 | 4472282 |
2020-02-10 | 87.21 | 88.30 | 87.21 | 88.30 | 4219431 |
2020-02-11 | 88.64 | 89.41 | 88.53 | 89.17 | 2661864 |
2020-02-12 | 89.56 | 89.59 | 88.58 | 88.79 | 3389518 |
2020-02-13 | 88.50 | 89.04 | 87.70 | 88.68 | 4448862 |
2020-02-14 | 88.87 | 89.71 | 88.31 | 89.66 | 3919818 |
2020-02-18 | 89.42 | 89.49 | 88.31 | 88.88 | 4492281 |
2020-02-19 | 88.83 | 89.93 | 88.69 | 89.36 | 3464882 |
2020-02-20 | 89.10 | 89.56 | 88.04 | 88.46 | 3657505 |
2020-02-21 | 88.04 | 88.25 | 87.16 | 87.45 | 5570994 |
2020-02-24 | 85.45 | 85.67 | 84.07 | 84.63 | 5667245 |
2020-02-25 | 84.93 | 85.37 | 80.78 | 81.13 | 7022157 |
2020-02-26 | 82.13 | 82.88 | 81.11 | 81.36 | 7380113 |
2020-02-27 | 80.40 | 82.03 | 79.16 | 79.19 | 8657223 |
2020-02-28 | 77.12 | 78.16 | 74.02 | 77.03 | 16672979 |
2020-03-02 | 77.88 | 81.68 | 77.25 | 81.61 | 11483552 |
2020-03-03 | 81.58 | 83.50 | 77.26 | 77.99 | 9510566 |
2020-03-04 | 80.66 | 82.33 | 79.46 | 82.09 | 8660411 |
2020-03-05 | 80.29 | 81.47 | 79.13 | 80.52 | 9288683 |
2020-03-06 | 78.60 | 82.30 | 78.09 | 81.74 | 10647883 |
2020-03-09 | 76.61 | 79.34 | 75.10 | 77.02 | 10284956 |
2020-03-10 | 79.23 | 81.00 | 75.93 | 80.88 | 9417572 |
2020-03-11 | 78.53 | 79.07 | 76.35 | 78.09 | 11534362 |
2020-03-12 | 73.28 | 78.15 | 72.01 | 74.74 | 13876299 |
2020-03-13 | 77.91 | 82.67 | 74.83 | 81.65 | 18317155 |
2020-03-16 | 70.65 | 79.25 | 70.00 | 73.66 | 14358968 |
2020-03-17 | 75.52 | 79.79 | 73.34 | 79.49 | 13315307 |
2020-03-18 | 74.98 | 81.99 | 74.39 | 79.26 | 17541136 |
2020-03-19 | 81.36 | 81.81 | 73.55 | 74.50 | 14476030 |
2020-03-20 | 74.05 | 74.86 | 67.95 | 68.00 | 15131370 |
2020-03-23 | 67.07 | 67.49 | 61.61 | 62.82 | 13037139 |
2020-03-24 | 64.91 | 69.97 | 64.50 | 69.69 | 10903740 |
2020-03-25 | 68.95 | 72.63 | 68.15 | 70.75 | 9351358 |
2020-03-26 | 71.08 | 75.97 | 71.00 | 75.81 | 10546005 |
2020-03-27 | 77.50 | 77.50 | 73.61 | 74.56 | 8360561 |
2020-03-30 | 82.83 | 84.40 | 78.47 | 79.34 | 47540243 |
2020-03-31 | 81.43 | 81.49 | 78.56 | 78.91 | 23792287 |
2020-04-01 | 77.00 | 77.38 | 75.35 | 76.57 | 12208291 |
2020-04-02 | 76.12 | 79.66 | 76.00 | 79.44 | 10167927 |
2020-04-03 | 78.79 | 79.99 | 78.18 | 79.45 | 9139356 |
2020-04-06 | 81.08 | 83.12 | 79.61 | 82.73 | 12373766 |
2020-04-07 | 83.45 | 84.48 | 81.77 | 81.93 | 10872050 |
2020-04-08 | 82.50 | 85.39 | 81.05 | 84.95 | 9266449 |
2020-04-09 | 85.00 | 86.50 | 82.95 | 86.04 | 10474717 |
2020-04-13 | 86.32 | 86.48 | 83.52 | 85.49 | 6665847 |
2020-04-14 | 87.00 | 89.54 | 86.50 | 89.14 | 9861271 |
2020-04-15 | 90.01 | 91.90 | 88.51 | 90.94 | 14127998 |
2020-04-16 | 92.60 | 96.99 | 91.14 | 96.00 | 27036533 |
2020-04-17 | 97.45 | 97.75 | 94.24 | 96.01 | 16074776 |
2020-04-20 | 94.82 | 100.00 | 94.65 | 98.00 | 17251354 |
2020-04-21 | 96.10 | 96.97 | 93.62 | 94.05 | 12030276 |
2020-04-22 | 94.28 | 95.98 | 92.79 | 95.48 | 8370814 |
2020-04-23 | 95.87 | 97.45 | 93.35 | 93.94 | 10567527 |
2020-04-24 | 94.50 | 94.58 | 92.78 | 94.06 | 9017694 |
2020-04-27 | 95.48 | 95.90 | 94.02 | 94.95 | 6838224 |
2020-04-28 | 94.88 | 95.15 | 91.34 | 91.46 | 7805481 |
2020-04-29 | 92.09 | 93.05 | 91.07 | 92.28 | 7068284 |
2020-04-30 | 91.85 | 93.77 | 91.85 | 92.09 | 7978298 |
2020-05-01 | 91.00 | 91.36 | 88.75 | 89.85 | 6839783 |
2020-05-04 | 89.79 | 90.16 | 88.71 | 89.83 | 5036758 |
2020-05-05 | 90.95 | 93.66 | 90.39 | 93.03 | 6747864 |
2020-05-06 | 93.15 | 93.43 | 91.03 | 91.08 | 4248372 |
2020-05-07 | 92.14 | 94.54 | 91.81 | 93.99 | 7257316 |
2020-05-08 | 94.84 | 94.94 | 92.90 | 93.70 | 6170211 |
2020-05-11 | 93.22 | 96.49 | 93.14 | 96.07 | 7239088 |
2020-05-12 | 96.46 | 96.68 | 93.73 | 93.80 | 5384228 |
2020-05-13 | 93.27 | 94.67 | 90.84 | 92.16 | 11622488 |
2020-05-14 | 90.50 | 91.78 | 89.34 | 91.78 | 8189154 |
2020-05-15 | 89.96 | 91.16 | 88.79 | 89.89 | 13609389 |
2020-05-18 | 91.90 | 93.00 | 90.02 | 90.27 | 7648880 |
2020-05-19 | 90.33 | 90.50 | 88.11 | 88.22 | 7693069 |
2020-05-20 | 89.58 | 90.42 | 88.03 | 90.09 | 7489060 |
2020-05-21 | 89.64 | 90.61 | 88.38 | 90.39 | 6148320 |
2020-05-22 | 90.42 | 91.54 | 89.71 | 91.47 | 5184488 |
2020-05-26 | 92.95 | 93.29 | 89.17 | 89.48 | 6243836 |
2020-05-27 | 89.28 | 90.78 | 88.17 | 90.76 | 5420979 |
2020-05-28 | 91.95 | 93.33 | 91.21 | 92.10 | 5316800 |
2020-05-29 | 92.90 | 95.59 | 90.75 | 94.92 | 10141091 |
2020-06-01 | 92.95 | 93.96 | 92.04 | 93.01 | 5453391 |
2020-06-02 | 92.92 | 93.15 | 91.76 | 92.62 | 6394362 |
2020-06-03 | 92.56 | 92.70 | 90.56 | 91.40 | 8056264 |
2020-06-04 | 91.05 | 91.34 | 88.24 | 88.25 | 9113636 |
2020-06-05 | 88.47 | 89.96 | 87.32 | 89.86 | 11874888 |
2020-06-08 | 88.98 | 92.61 | 88.91 | 92.56 | 5426837 |
2020-06-09 | 92.32 | 92.82 | 90.24 | 90.27 | 4857378 |
2020-06-10 | 90.85 | 92.75 | 90.64 | 92.16 | 5829143 |
2020-06-11 | 92.17 | 92.50 | 86.94 | 87.78 | 8168332 |
2020-06-12 | 89.25 | 90.19 | 87.59 | 89.02 | 5590474 |
2020-06-15 | 87.52 | 90.35 | 87.05 | 89.55 | 5667401 |
2020-06-16 | 90.62 | 91.76 | 89.14 | 89.74 | 6144086 |
2020-06-17 | 90.42 | 91.67 | 90.10 | 90.90 | 4359470 |
2020-06-18 | 90.50 | 91.34 | 89.57 | 90.28 | 6022939 |
2020-06-19 | 91.67 | 92.40 | 90.61 | 90.68 | 9451388 |
2020-06-22 | 90.33 | 90.65 | 89.16 | 90.34 | 5072803 |
2020-06-23 | 91.11 | 92.30 | 90.79 | 91.30 | 4157172 |
2020-06-24 | 90.63 | 90.73 | 86.82 | 87.30 | 6141939 |
2020-06-25 | 87.24 | 89.81 | 86.16 | 89.62 | 5781467 |
2020-06-26 | 89.82 | 89.95 | 87.94 | 88.71 | 8522534 |
2020-06-29 | 89.58 | 89.70 | 88.09 | 89.01 | 4669327 |
2020-06-30 | 88.75 | 91.90 | 88.44 | 91.43 | 5221178 |
2020-07-01 | 91.98 | 91.98 | 90.43 | 91.64 | 3389696 |
2020-07-02 | 92.50 | 93.06 | 91.93 | 92.23 | 3845629 |
2020-07-06 | 92.76 | 93.97 | 92.45 | 92.97 | 5919133 |
2020-07-07 | 92.46 | 93.40 | 92.09 | 92.46 | 3389384 |
2020-07-08 | 92.84 | 93.67 | 91.50 | 92.58 | 3815476 |
2020-07-09 | 92.74 | 94.88 | 91.85 | 93.67 | 4576764 |
2020-07-10 | 93.47 | 93.80 | 92.32 | 93.04 | 2923198 |
2020-07-13 | 93.14 | 95.62 | 92.79 | 92.73 | 4297599 |
2020-07-14 | 92.64 | 94.98 | 91.71 | 94.82 | 4122763 |
2020-07-15 | 95.90 | 97.13 | 95.77 | 96.73 | 6205012 |
2020-07-16 | 97.85 | 97.99 | 94.29 | 96.40 | 7582201 |
2020-07-17 | 97.87 | 100.00 | 97.68 | 99.25 | 8339994 |
2020-07-20 | 100.00 | 100.71 | 98.72 | 99.08 | 5677858 |
2020-07-21 | 98.88 | 99.48 | 97.76 | 98.19 | 5064872 |
2020-07-22 | 98.11 | 100.57 | 98.00 | 100.19 | 4662048 |
2020-07-23 | 100.28 | 101.98 | 100.07 | 100.82 | 5905762 |
2020-07-24 | 100.21 | 100.21 | 98.36 | 98.95 | 4534668 |
2020-07-27 | 98.55 | 100.28 | 98.41 | 99.99 | 3718001 |
2020-07-28 | 100.14 | 100.79 | 99.27 | 99.86 | 4114163 |
2020-07-29 | 100.18 | 102.89 | 100.09 | 102.52 | 4744441 |
2020-07-30 | 100.98 | 101.58 | 100.24 | 101.53 | 3176855 |
2020-07-31 | 101.21 | 101.37 | 99.12 | 100.64 | 4604259 |
2020-08-03 | 101.08 | 101.55 | 100.21 | 100.68 | 3671149 |
2020-08-04 | 100.16 | 100.68 | 99.28 | 99.93 | 2730588 |
2020-08-05 | 99.97 | 102.36 | 99.88 | 102.14 | 4416036 |
2020-08-06 | 101.52 | 101.80 | 99.92 | 101.75 | 3942990 |
2020-08-07 | 101.70 | 102.30 | 100.56 | 101.23 | 3141906 |
2020-08-10 | 100.94 | 101.26 | 100.03 | 100.04 | 2776738 |
2020-08-11 | 100.43 | 100.43 | 98.67 | 99.06 | 4823354 |
2020-08-12 | 99.55 | 101.10 | 99.32 | 100.65 | 2668968 |
2020-08-13 | 100.34 | 101.27 | 100.00 | 101.10 | 2951812 |
2020-08-14 | 100.93 | 101.22 | 99.58 | 99.99 | 2740192 |
2020-08-17 | 100.30 | 101.42 | 100.21 | 100.71 | 4657356 |
2020-08-18 | 101.09 | 101.72 | 100.43 | 100.96 | 3777618 |
2020-08-19 | 101.08 | 101.62 | 100.33 | 100.48 | 2716887 |
2020-08-20 | 99.99 | 102.02 | 99.75 | 101.63 | 3548902 |
2020-08-21 | 101.63 | 102.54 | 100.84 | 102.40 | 3585115 |
2020-08-24 | 102.70 | 103.23 | 100.70 | 101.39 | 3212943 |
2020-08-25 | 101.98 | 102.90 | 101.52 | 102.47 | 2626522 |
2020-08-26 | 101.99 | 103.29 | 101.26 | 103.19 | 2968816 |
2020-08-27 | 111.01 | 114.00 | 109.52 | 111.29 | 36319012 |
2020-08-28 | 113.54 | 114.20 | 109.41 | 110.79 | 17203952 |
2020-08-31 | 110.70 | 111.74 | 109.26 | 109.47 | 6943209 |
2020-09-01 | 108.93 | 109.07 | 105.58 | 106.55 | 7967973 |
2020-09-02 | 106.45 | 109.91 | 105.88 | 109.44 | 5843679 |
2020-09-03 | 108.70 | 108.94 | 104.30 | 105.53 | 6096925 |
2020-09-04 | 105.45 | 106.04 | 102.42 | 104.16 | 5027723 |
2020-09-08 | 103.17 | 103.82 | 102.43 | 102.84 | 5217691 |
2020-09-09 | 104.26 | 106.93 | 104.13 | 105.81 | 4365102 |
2020-09-10 | 105.60 | 105.60 | 103.73 | 104.00 | 4271232 |
2020-09-11 | 105.28 | 105.70 | 104.32 | 104.70 | 4111262 |
2020-09-14 | 105.59 | 106.66 | 105.12 | 105.69 | 3824100 |
2020-09-15 | 107.00 | 107.53 | 106.17 | 106.58 | 3654948 |
2020-09-16 | 106.95 | 107.37 | 105.66 | 105.70 | 4244419 |
2020-09-17 | 104.96 | 106.75 | 104.39 | 106.66 | 4283743 |
2020-09-18 | 106.56 | 107.99 | 106.14 | 106.86 | 7622454 |
2020-09-21 | 105.80 | 106.46 | 104.46 | 105.95 | 4559845 |
2020-09-22 | 105.46 | 105.52 | 103.57 | 104.80 | 4180254 |
2020-09-23 | 104.99 | 104.99 | 102.23 | 102.73 | 4040141 |
2020-09-24 | 102.75 | 103.53 | 100.47 | 100.92 | 7603993 |
2020-09-25 | 100.56 | 103.61 | 100.34 | 103.45 | 5060317 |
2020-09-28 | 104.24 | 105.25 | 103.82 | 104.44 | 5515469 |
2020-09-29 | 106.01 | 106.41 | 104.92 | 105.19 | 4470770 |
2020-09-30 | 105.99 | 109.48 | 105.74 | 108.83 | 9487040 |
2020-10-01 | 109.18 | 110.33 | 108.38 | 108.64 | 7242069 |
2020-10-02 | 107.68 | 108.66 | 106.33 | 106.50 | 5590462 |
2020-10-05 | 107.18 | 108.65 | 107.18 | 108.56 | 3603415 |
2020-10-06 | 108.56 | 108.77 | 106.05 | 106.25 | 3992611 |
2020-10-07 | 107.37 | 108.18 | 106.93 | 107.74 | 4162751 |
2020-10-08 | 108.14 | 109.13 | 107.42 | 108.54 | 4168512 |
2020-10-09 | 109.34 | 109.97 | 108.80 | 109.65 | 3060733 |
2020-10-12 | 110.25 | 111.57 | 109.76 | 111.05 | 4201819 |
2020-10-13 | 110.50 | 110.99 | 108.25 | 108.01 | 4773555 |
2020-10-14 | 108.61 | 109.83 | 107.34 | 107.75 | 4191903 |
2020-10-15 | 106.85 | 107.74 | 106.31 | 107.32 | 3518987 |
2020-10-16 | 107.70 | 110.38 | 107.70 | 109.67 | 4363766 |
2020-10-19 | 109.90 | 111.04 | 107.82 | 108.04 | 4228515 |
2020-10-20 | 108.35 | 109.89 | 108.11 | 108.36 | 3873504 |
2020-10-21 | 108.01 | 109.00 | 104.75 | 105.93 | 5716007 |
2020-10-22 | 106.42 | 110.05 | 106.24 | 109.48 | 4954280 |
2020-10-23 | 109.64 | 110.00 | 107.57 | 107.79 | 3573013 |
2020-10-26 | 107.57 | 109.16 | 107.05 | 109.00 | 7297958 |
2020-10-27 | 108.89 | 109.75 | 108.33 | 108.58 | 4518049 |
2020-10-28 | 106.81 | 107.41 | 105.38 | 106.42 | 7104939 |
2020-10-29 | 106.38 | 106.58 | 104.57 | 105.00 | 4237622 |
2020-10-30 | 104.76 | 105.55 | 103.13 | 105.11 | 4434640 |
2020-11-02 | 107.09 | 108.70 | 106.11 | 107.48 | 5907062 |
2020-11-03 | 108.74 | 110.80 | 108.36 | 109.56 | 3870091 |
2020-11-04 | 110.17 | 114.23 | 110.11 | 111.53 | 7421211 |
2020-11-05 | 113.51 | 114.84 | 112.72 | 113.53 | 5139894 |
2020-11-06 | 113.88 | 115.14 | 112.84 | 114.42 | 5644351 |
2020-11-09 | 111.80 | 113.21 | 106.19 | 109.39 | 13990710 |
2020-11-10 | 109.25 | 111.59 | 108.40 | 110.81 | 5243650 |
2020-11-11 | 111.94 | 112.95 | 111.47 | 112.65 | 3994005 |
2020-11-12 | 112.41 | 112.86 | 111.30 | 111.95 | 2817539 |
2020-11-13 | 113.00 | 113.09 | 111.42 | 112.60 | 3918948 |
2020-11-16 | 112.05 | 113.75 | 111.59 | 113.67 | 4144862 |
2020-11-17 | 113.22 | 114.62 | 112.34 | 113.06 | 3793137 |
2020-11-18 | 113.67 | 113.71 | 109.75 | 109.77 | 4545668 |
2020-11-19 | 110.00 | 111.20 | 109.26 | 111.00 | 3548144 |
2020-11-20 | 110.74 | 111.76 | 110.07 | 110.89 | 4075208 |
2020-11-23 | 111.43 | 111.52 | 108.86 | 109.27 | 4106070 |
2020-11-24 | 109.31 | 109.59 | 107.25 | 107.61 | 7317237 |
2020-11-25 | 107.05 | 108.40 | 105.63 | 106.41 | 6223509 |
2020-11-27 | 106.67 | 107.75 | 105.87 | 107.62 | 1979001 |
2020-11-30 | 107.77 | 108.55 | 107.09 | 108.22 | 5702327 |
2020-12-01 | 109.24 | 109.60 | 108.07 | 108.49 | 4265310 |
2020-12-02 | 108.31 | 108.63 | 107.36 | 108.15 | 3444892 |
2020-12-03 | 108.15 | 108.64 | 107.08 | 107.53 | 3846363 |
2020-12-04 | 107.08 | 108.27 | 106.93 | 107.90 | 4686833 |
2020-12-07 | 107.72 | 108.30 | 106.64 | 107.18 | 6928011 |
2020-12-08 | 106.80 | 107.24 | 106.21 | 106.80 | 6643598 |
2020-12-09 | 107.10 | 107.69 | 105.52 | 106.32 | 5742446 |
2020-12-10 | 106.76 | 107.09 | 106.04 | 106.52 | 4828615 |
2020-12-11 | 106.10 | 107.35 | 105.32 | 107.02 | 4718441 |
2020-12-14 | 107.50 | 109.17 | 106.77 | 106.79 | 6250041 |
2020-12-15 | 106.94 | 108.41 | 106.40 | 107.45 | 5256843 |
2020-12-16 | 107.45 | 108.21 | 106.61 | 107.34 | 4458721 |
2020-12-17 | 107.83 | 108.94 | 107.61 | 108.78 | 3924302 |
2020-12-18 | 108.85 | 109.61 | 107.49 | 108.97 | 10668427 |
2020-12-21 | 107.56 | 108.18 | 105.37 | 108.09 | 4544274 |
2020-12-22 | 107.83 | 109.04 | 106.96 | 108.28 | 3426649 |
2020-12-23 | 108.87 | 109.68 | 107.43 | 107.45 | 3149690 |
2020-12-24 | 107.44 | 108.95 | 107.38 | 108.35 | 1451492 |
2020-12-28 | 108.96 | 109.10 | 107.26 | 107.79 | 2034386 |
2020-12-29 | 108.50 | 108.94 | 108.14 | 108.33 | 2834686 |
2020-12-30 | 108.69 | 109.12 | 107.84 | 108.44 | 2416104 |
2020-12-31 | 108.17 | 109.64 | 107.85 | 109.49 | 2981561 |
2021-01-04 | 109.53 | 110.25 | 107.26 | 109.11 | 6192221 |
2021-01-05 | 108.85 | 110.91 | 108.30 | 110.46 | 4323126 |
2021-01-06 | 108.95 | 111.03 | 108.59 | 110.23 | 5539612 |
2021-01-07 | 110.28 | 111.62 | 109.25 | 111.30 | 5568900 |
2021-01-08 | 111.67 | 112.55 | 110.34 | 111.61 | 4242160 |
2021-01-11 | 111.21 | 111.98 | 110.23 | 110.84 | 3177736 |
2021-01-12 | 110.52 | 110.72 | 108.34 | 108.84 | 5777386 |
2021-01-13 | 109.09 | 112.90 | 108.25 | 111.70 | 6047106 |
2021-01-14 | 111.21 | 111.66 | 109.75 | 110.04 | 4391349 |
2021-01-15 | 110.00 | 111.62 | 109.39 | 111.30 | 4480133 |
2021-01-19 | 111.74 | 113.13 | 110.52 | 112.57 | 6820328 |
2021-01-20 | 112.65 | 113.53 | 112.00 | 112.89 | 2952325 |
2021-01-21 | 112.25 | 113.54 | 110.26 | 112.95 | 5028068 |
2021-01-22 | 113.00 | 113.51 | 111.74 | 112.84 | 4163674 |
2021-01-25 | 113.06 | 115.40 | 113.01 | 114.72 | 4689256 |
2021-01-26 | 114.25 | 115.12 | 113.79 | 114.73 | 4142373 |
2021-01-27 | 115.20 | 117.78 | 113.50 | 114.29 | 9104907 |
2021-01-28 | 117.91 | 124.07 | 117.15 | 120.39 | 11296279 |
2021-01-29 | 120.25 | 124.72 | 119.71 | 123.59 | 10995345 |
2021-02-01 | 123.24 | 124.82 | 122.50 | 122.54 | 8337131 |
2021-02-02 | 123.40 | 123.72 | 120.23 | 120.24 | 7276960 |
2021-02-03 | 119.74 | 120.89 | 118.90 | 120.22 | 4992031 |
2021-02-04 | 119.83 | 120.87 | 118.79 | 119.74 | 4377982 |
2021-02-05 | 120.43 | 124.32 | 120.04 | 124.03 | 5803596 |
2021-02-08 | 125.00 | 125.80 | 123.77 | 124.50 | 3456083 |
2021-02-09 | 124.83 | 125.28 | 123.61 | 125.15 | 3424524 |
2021-02-10 | 125.79 | 126.20 | 124.76 | 125.29 | 4195704 |
2021-02-11 | 125.69 | 126.87 | 125.20 | 126.84 | 3697423 |
2021-02-12 | 126.41 | 128.54 | 126.25 | 128.23 | 3658685 |
2021-02-16 | 128.49 | 128.50 | 126.85 | 128.02 | 5174034 |
2021-02-17 | 127.37 | 128.00 | 126.39 | 127.24 | 3162043 |
2021-02-18 | 125.47 | 126.66 | 124.07 | 125.41 | 5435012 |
2021-02-19 | 125.25 | 125.39 | 122.67 | 123.04 | 6204186 |
2021-02-22 | 122.95 | 122.95 | 120.53 | 122.55 | 4842190 |
2021-02-23 | 122.25 | 123.18 | 120.21 | 120.80 | 5566064 |
2021-02-24 | 120.80 | 122.91 | 120.66 | 122.38 | 4127524 |
2021-02-25 | 121.66 | 122.76 | 120.77 | 121.58 | 3468872 |
2021-02-26 | 122.19 | 122.36 | 119.66 | 119.78 | 5197636 |
2021-03-01 | 120.99 | 122.95 | 120.61 | 122.21 | 3859195 |
2021-03-02 | 122.21 | 123.10 | 121.19 | 122.53 | 4908215 |
2021-03-03 | 121.69 | 121.89 | 119.06 | 119.18 | 5239587 |
2021-03-04 | 119.00 | 119.81 | 114.74 | 116.01 | 6699630 |
2021-03-05 | 117.00 | 117.58 | 114.80 | 117.25 | 4859516 |
2021-03-08 | 117.00 | 118.28 | 115.56 | 115.63 | 3931566 |
2021-03-09 | 116.74 | 119.34 | 116.49 | 116.70 | 5176110 |
2021-03-10 | 117.24 | 119.20 | 115.32 | 115.88 | 7640452 |
2021-03-11 | 116.69 | 117.87 | 115.84 | 117.52 | 4915710 |
2021-03-12 | 117.09 | 117.27 | 116.12 | 116.71 | 3713995 |
2021-03-15 | 117.19 | 118.22 | 116.54 | 118.10 | 4652129 |
2021-03-16 | 118.45 | 119.44 | 117.53 | 118.22 | 3870506 |
2021-03-17 | 117.67 | 118.22 | 116.92 | 117.62 | 3797248 |
2021-03-18 | 117.50 | 119.15 | 117.31 | 118.11 | 4253018 |
2021-03-19 | 118.38 | 120.99 | 117.57 | 120.25 | 11275167 |
2021-03-22 | 120.26 | 122.22 | 120.01 | 121.47 | 5173154 |
2021-03-23 | 121.77 | 122.15 | 119.87 | 120.49 | 3788585 |
2021-03-24 | 120.00 | 120.45 | 117.95 | 118.02 | 6521405 |
2021-03-25 | 118.73 | 119.50 | 117.24 | 119.05 | 5320061 |
2021-03-26 | 119.28 | 122.30 | 118.94 | 122.07 | 4857100 |
2021-03-29 | 121.00 | 122.74 | 120.05 | 122.23 | 4810103 |
2021-03-30 | 121.50 | 122.49 | 119.38 | 119.75 | 5054413 |
2021-03-31 | 120.00 | 121.45 | 119.75 | 119.84 | 5792830 |
2021-04-01 | 120.28 | 120.87 | 118.78 | 118.94 | 4015265 |
2021-04-05 | 119.65 | 120.35 | 119.08 | 119.86 | 6314613 |
2021-04-06 | 120.01 | 122.01 | 119.60 | 119.97 | 5146395 |
2021-04-07 | 119.82 | 120.88 | 119.60 | 120.11 | 4313019 |
2021-04-08 | 121.01 | 121.57 | 119.54 | 119.78 | 3768840 |
2021-04-09 | 119.65 | 120.93 | 119.35 | 120.90 | 4102501 |
2021-04-12 | 120.56 | 121.37 | 120.48 | 121.04 | 2915975 |
2021-04-13 | 121.05 | 123.64 | 120.91 | 122.56 | 4944569 |
2021-04-14 | 122.55 | 122.83 | 121.29 | 121.50 | 4726734 |
2021-04-15 | 122.40 | 124.68 | 121.90 | 123.94 | 4510894 |
2021-04-16 | 124.39 | 124.61 | 122.95 | 124.35 | 6243068 |
2021-04-19 | 123.60 | 125.42 | 123.59 | 124.53 | 6853082 |
2021-04-20 | 120.50 | 122.00 | 119.01 | 120.00 | 9908213 |
2021-04-21 | 120.43 | 122.85 | 119.86 | 122.60 | 7040450 |
2021-04-22 | 122.81 | 124.82 | 122.51 | 123.50 | 6366926 |
2021-04-23 | 123.62 | 124.11 | 122.65 | 123.31 | 5227015 |
2021-04-26 | 123.39 | 123.40 | 121.95 | 122.58 | 4377454 |
2021-04-27 | 122.00 | 122.55 | 121.00 | 121.70 | 3384975 |
2021-04-28 | 121.52 | 121.92 | 120.54 | 121.45 | 3755874 |
2021-04-29 | 121.50 | 121.51 | 120.01 | 121.01 | 3889176 |
2021-04-30 | 120.50 | 121.15 | 119.35 | 120.08 | 4773478 |
2021-05-03 | 120.55 | 120.66 | 119.18 | 119.53 | 4917576 |
2021-05-04 | 119.20 | 119.29 | 116.43 | 117.54 | 9221821 |
2021-05-05 | 117.80 | 118.87 | 117.18 | 118.51 | 4061321 |
2021-05-06 | 118.05 | 118.88 | 116.70 | 118.79 | 4305647 |
2021-05-07 | 119.77 | 120.42 | 118.76 | 118.95 | 4076673 |
2021-05-10 | 119.20 | 119.95 | 118.75 | 118.94 | 3923211 |
2021-05-11 | 118.86 | 119.26 | 117.96 | 118.39 | 5520761 |
2021-05-12 | 117.17 | 117.60 | 116.25 | 116.35 | 4745641 |
2021-05-13 | 117.00 | 118.03 | 116.67 | 117.45 | 4519652 |
2021-05-14 | 117.99 | 118.82 | 117.33 | 118.31 | 3800475 |
2021-05-17 | 118.00 | 118.35 | 116.67 | 116.74 | 3732567 |
2021-05-18 | 116.72 | 118.00 | 116.72 | 116.98 | 3398438 |
2021-05-19 | 116.16 | 116.43 | 115.16 | 116.38 | 3430779 |
2021-05-20 | 116.55 | 117.97 | 116.41 | 117.80 | 2858296 |
2021-05-21 | 118.23 | 118.95 | 116.98 | 117.13 | 4629348 |
2021-05-24 | 118.04 | 118.26 | 117.24 | 117.29 | 3095991 |
2021-05-25 | 118.00 | 119.24 | 117.56 | 118.40 | 4704541 |
2021-05-26 | 117.52 | 118.28 | 116.05 | 116.75 | 6693116 |
2021-05-27 | 117.00 | 117.57 | 115.61 | 115.69 | 10358933 |
2021-05-28 | 116.47 | 117.82 | 116.29 | 116.65 | 4813106 |
2021-06-01 | 110.15 | 111.30 | 105.69 | 105.79 | 25124055 |
2021-06-02 | 105.79 | 107.93 | 105.36 | 106.90 | 19215080 |
2021-06-03 | 107.00 | 109.67 | 106.55 | 109.20 | 12117950 |
2021-06-04 | 109.30 | 109.91 | 108.41 | 109.29 | 7197233 |
2021-06-07 | 109.98 | 110.88 | 109.72 | 110.00 | 7933572 |
2021-06-08 | 110.50 | 110.50 | 107.83 | 107.90 | 8173948 |
2021-06-09 | 107.81 | 109.53 | 107.60 | 109.05 | 13780373 |
2021-06-10 | 109.05 | 110.25 | 108.99 | 110.15 | 8012722 |
2021-06-11 | 110.33 | 110.33 | 109.51 | 109.91 | 6517490 |
2021-06-14 | 110.08 | 110.56 | 109.63 | 110.48 | 4888693 |
2021-06-15 | 110.94 | 111.40 | 110.10 | 110.41 | 5398786 |
2021-06-16 | 110.19 | 111.11 | 109.80 | 110.06 | 7051524 |
2021-06-17 | 109.75 | 111.99 | 109.73 | 111.63 | 5967581 |
2021-06-18 | 110.00 | 111.35 | 110.00 | 110.33 | 8832123 |
2021-06-21 | 110.25 | 112.17 | 109.73 | 111.44 | 4743614 |
2021-06-22 | 111.66 | 111.92 | 110.50 | 110.96 | 6519401 |
2021-06-23 | 110.60 | 111.26 | 110.60 | 110.84 | 4356141 |
2021-06-24 | 111.50 | 113.49 | 111.41 | 111.70 | 9718576 |
2021-06-25 | 111.88 | 113.26 | 111.51 | 112.72 | 8750439 |
2021-06-28 | 112.99 | 116.36 | 112.74 | 115.70 | 9567288 |
2021-06-29 | 115.74 | 118.84 | 115.46 | 117.21 | 8150283 |
2021-06-30 | 117.00 | 117.18 | 115.25 | 115.93 | 5844877 |
2021-07-01 | 115.61 | 117.29 | 115.48 | 117.16 | 4739640 |
2021-07-02 | 116.92 | 118.25 | 116.65 | 118.04 | 4787292 |
2021-07-06 | 118.00 | 119.07 | 117.76 | 118.82 | 5040477 |
2021-07-07 | 119.08 | 119.98 | 118.75 | 119.87 | 4068676 |
2021-07-08 | 118.86 | 119.43 | 117.96 | 119.26 | 3908992 |
2021-07-09 | 119.65 | 120.24 | 119.24 | 119.74 | 4353592 |
2021-07-12 | 118.81 | 119.69 | 118.44 | 118.81 | 3905270 |
2021-07-13 | 118.57 | 119.26 | 118.11 | 118.20 | 3877095 |
2021-07-14 | 118.12 | 118.30 | 116.86 | 117.17 | 4660619 |
2021-07-15 | 116.70 | 117.16 | 116.27 | 116.66 | 5761542 |
2021-07-16 | 117.04 | 117.81 | 116.43 | 117.51 | 3977683 |
2021-07-19 | 116.98 | 119.33 | 116.93 | 118.79 | 6739677 |
2021-07-20 | 118.54 | 120.00 | 118.10 | 118.73 | 4678520 |
2021-07-21 | 119.22 | 119.29 | 117.23 | 118.98 | 4285320 |
2021-07-22 | 118.00 | 118.75 | 115.86 | 118.25 | 6958136 |
2021-07-23 | 119.63 | 121.10 | 119.27 | 120.80 | 4736348 |
2021-07-26 | 120.24 | 120.49 | 118.38 | 119.52 | 4955054 |
2021-07-27 | 119.60 | 121.23 | 119.60 | 119.81 | 5631002 |
2021-07-28 | 119.81 | 121.07 | 119.28 | 120.52 | 3796137 |
2021-07-29 | 121.08 | 121.40 | 120.42 | 121.09 | 3925556 |
2021-07-30 | 121.00 | 121.42 | 120.40 | 120.98 | 4688845 |
2021-08-02 | 121.50 | 121.78 | 120.18 | 120.92 | 3646088 |
2021-08-03 | 121.38 | 122.55 | 121.07 | 122.12 | 3696418 |
2021-08-04 | 121.38 | 122.65 | 121.01 | 121.57 | 3513439 |
2021-08-05 | 122.36 | 122.36 | 120.83 | 122.21 | 3258074 |
2021-08-06 | 122.00 | 122.21 | 121.22 | 122.17 | 3550297 |
2021-08-09 | 122.39 | 123.26 | 122.03 | 123.16 | 4271295 |
2021-08-10 | 123.35 | 123.56 | 122.10 | 122.70 | 4357052 |
2021-08-11 | 122.84 | 123.40 | 121.35 | 121.46 | 3683124 |
2021-08-12 | 121.18 | 123.25 | 121.00 | 122.81 | 3023662 |
2021-08-13 | 122.72 | 123.23 | 122.34 | 123.06 | 3476593 |
2021-08-16 | 123.69 | 124.70 | 123.33 | 124.66 | 4602632 |
2021-08-17 | 124.64 | 126.38 | 124.37 | 125.69 | 4609726 |
2021-08-18 | 125.81 | 126.08 | 123.86 | 123.93 | 3585154 |
2021-08-19 | 123.72 | 126.39 | 123.58 | 125.72 | 4283826 |
2021-08-20 | 125.91 | 126.98 | 125.12 | 126.32 | 5485778 |
2021-08-23 | 126.67 | 127.30 | 125.79 | 125.84 | 3906929 |
2021-08-24 | 125.60 | 125.91 | 124.84 | 125.50 | 3945970 |
2021-08-25 | 125.84 | 125.91 | 124.17 | 124.74 | 4379038 |
2021-08-26 | 124.69 | 126.27 | 124.65 | 125.47 | 3991872 |
2021-08-27 | 125.68 | 126.26 | 124.30 | 124.59 | 4094475 |
2021-08-30 | 124.53 | 126.19 | 124.36 | 125.94 | 3151842 |
2021-08-31 | 126.40 | 127.21 | 125.91 | 126.37 | 6190397 |
2021-09-01 | 125.72 | 127.46 | 125.46 | 127.40 | 3484461 |
2021-09-02 | 127.50 | 128.85 | 127.34 | 128.49 | 3403549 |
2021-09-03 | 129.00 | 129.40 | 128.15 | 128.94 | 2463390 |
2021-09-07 | 128.12 | 128.49 | 127.05 | 128.39 | 2765661 |
2021-09-08 | 128.56 | 129.52 | 128.00 | 129.06 | 3121341 |
2021-09-09 | 129.15 | 129.15 | 127.33 | 127.98 | 4546915 |
2021-09-10 | 128.00 | 129.44 | 128.00 | 128.80 | 4127392 |
2021-09-13 | 129.67 | 129.70 | 124.81 | 126.62 | 5810983 |
2021-09-14 | 127.35 | 127.99 | 126.71 | 127.05 | 4197394 |
2021-09-15 | 126.88 | 128.18 | 126.28 | 127.49 | 4803163 |
2021-09-16 | 127.87 | 127.97 | 126.30 | 127.44 | 3317341 |
2021-09-17 | 126.78 | 127.80 | 126.46 | 126.79 | 10046204 |
2021-09-20 | 125.60 | 126.57 | 123.81 | 124.87 | 5262178 |
2021-09-21 | 125.57 | 126.78 | 125.10 | 125.13 | 4918788 |
2021-09-22 | 125.50 | 125.74 | 124.18 | 124.65 | 6553396 |
2021-09-23 | 125.42 | 125.90 | 124.81 | 125.30 | 4161505 |
2021-09-24 | 124.81 | 125.48 | 124.27 | 124.37 | 3045957 |
2021-09-27 | 123.33 | 123.50 | 120.45 | 120.58 | 6481151 |
2021-09-28 | 119.60 | 119.76 | 117.97 | 118.74 | 5855199 |
2021-09-29 | 118.92 | 120.06 | 118.77 | 119.46 | 4511387 |
2021-09-30 | 119.86 | 120.67 | 118.10 | 118.13 | 4786219 |
2021-10-01 | 118.20 | 118.43 | 115.10 | 117.21 | 8173204 |
2021-10-04 | 116.61 | 117.57 | 114.86 | 115.53 | 5903559 |
2021-10-05 | 116.11 | 116.95 | 115.53 | 115.88 | 4238369 |
2021-10-06 | 115.75 | 116.57 | 114.40 | 116.49 | 5498859 |
2021-10-07 | 117.55 | 118.71 | 117.45 | 117.91 | 4505817 |
2021-10-08 | 118.09 | 119.33 | 117.82 | 118.39 | 7193308 |
2021-10-11 | 118.15 | 118.94 | 116.85 | 116.88 | 3873246 |
2021-10-12 | 117.90 | 118.31 | 116.41 | 117.32 | 4599520 |
2021-10-13 | 117.50 | 118.23 | 116.44 | 116.55 | 3935418 |
2021-10-14 | 116.66 | 117.68 | 116.64 | 117.57 | 4977898 |
2021-10-15 | 118.08 | 118.33 | 117.13 | 117.49 | 6012639 |
2021-10-18 | 117.29 | 117.49 | 116.30 | 116.82 | 5275825 |
2021-10-19 | 117.06 | 120.18 | 117.06 | 119.34 | 5879958 |
2021-10-20 | 123.53 | 124.80 | 122.19 | 123.31 | 8401863 |
2021-10-21 | 123.51 | 125.60 | 123.09 | 125.05 | 4984294 |
2021-10-22 | 125.51 | 126.84 | 124.88 | 126.72 | 5742356 |
2021-10-25 | 126.49 | 126.85 | 125.40 | 126.58 | 4427034 |
2021-10-26 | 127.00 | 128.78 | 126.79 | 128.13 | 3994004 |
2021-10-27 | 129.00 | 129.40 | 127.37 | 127.71 | 4128838 |
2021-10-28 | 128.03 | 128.94 | 127.04 | 127.71 | 3645516 |
2021-11-01 | 128.64 | 129.53 | 128.29 | 128.94 | 3494822 |
2021-11-02 | 129.33 | 129.53 | 127.29 | 127.71 | 8069948 |
2021-11-03 | 127.38 | 128.74 | 126.97 | 128.70 | 5110642 |
2021-11-04 | 128.95 | 129.49 | 128.19 | 129.09 | 4675894 |
2021-11-05 | 127.08 | 127.32 | 123.93 | 124.37 | 7989929 |
2021-11-08 | 124.00 | 127.23 | 123.81 | 126.80 | 4929976 |
2021-11-09 | 126.70 | 127.50 | 126.25 | 126.43 | 5130431 |
2021-11-10 | 126.19 | 128.11 | 126.05 | 127.82 | 5358931 |
2021-11-11 | 127.97 | 128.96 | 127.24 | 127.25 | 5054821 |
2021-11-12 | 127.94 | 128.85 | 127.12 | 128.45 | 6462216 |
2021-11-15 | 128.77 | 130.20 | 128.26 | 129.44 | 4565941 |
2021-11-16 | 129.64 | 131.61 | 129.64 | 130.89 | 4141322 |
2021-11-17 | 130.61 | 130.70 | 128.54 | 128.62 | 4759890 |
2021-11-18 | 129.31 | 129.43 | 127.47 | 127.64 | 4467001 |
2021-11-19 | 128.41 | 128.53 | 126.46 | 126.84 | 6867681 |
2021-11-22 | 126.78 | 126.80 | 124.68 | 125.26 | 4205655 |
2021-11-23 | 124.51 | 124.89 | 123.22 | 124.48 | 4873730 |
2021-11-24 | 124.07 | 125.28 | 124.00 | 125.07 | 3729581 |
2021-11-29 | 126.35 | 128.94 | 125.36 | 128.03 | 5648325 |
2021-11-30 | 128.20 | 128.79 | 125.34 | 125.77 | 7270172 |
2021-12-01 | 126.48 | 128.48 | 125.12 | 126.74 | 4816874 |
2021-12-02 | 126.29 | 129.85 | 126.29 | 128.38 | 5090982 |
2021-12-03 | 128.88 | 130.46 | 128.03 | 130.27 | 5254610 |
2021-12-06 | 130.76 | 133.28 | 130.61 | 132.47 | 6601840 |
2021-12-07 | 134.00 | 134.08 | 131.80 | 132.42 | 5143597 |
2021-12-08 | 132.80 | 133.45 | 131.12 | 132.37 | 5389410 |
2021-12-09 | 132.50 | 133.11 | 131.48 | 132.53 | 2663411 |
2021-12-10 | 133.42 | 134.50 | 132.87 | 134.37 | 4371797 |
2021-12-13 | 134.50 | 137.00 | 134.50 | 135.96 | 5094833 |
2021-12-14 | 135.93 | 136.00 | 132.00 | 132.94 | 8193321 |
2021-12-15 | 133.54 | 135.67 | 132.90 | 135.56 | 6422458 |
2021-12-16 | 135.44 | 136.61 | 134.60 | 136.09 | 6984050 |
2021-12-17 | 137.54 | 139.27 | 136.89 | 137.11 | 12156222 |
2021-12-20 | 136.20 | 137.81 | 134.22 | 134.98 | 6501433 |
2021-12-21 | 136.02 | 137.18 | 133.40 | 135.27 | 7153827 |
2021-12-22 | 135.88 | 139.02 | 135.79 | 138.99 | 6768868 |
2021-12-23 | 139.65 | 140.23 | 138.72 | 139.16 | 3492052 |
2021-12-27 | 139.82 | 142.60 | 139.43 | 141.46 | 3802592 |
2021-12-28 | 141.58 | 141.71 | 140.13 | 140.47 | 3298743 |
2021-12-29 | 140.47 | 141.66 | 139.33 | 141.19 | 2848992 |
2021-12-30 | 141.41 | 141.75 | 140.59 | 141.00 | 2809120 |
2021-12-31 | 141.00 | 141.77 | 140.72 | 140.74 | 3271756 |
2022-01-03 | 139.43 | 139.83 | 137.21 | 139.04 | 6692433 |
2022-01-04 | 139.50 | 139.65 | 134.76 | 135.77 | 8241222 |
2022-01-05 | 135.15 | 137.03 | 135.07 | 135.16 | 5948372 |
2022-01-06 | 135.00 | 136.21 | 133.88 | 135.14 | 5710227 |
2022-01-07 | 134.88 | 136.18 | 134.38 | 135.56 | 4367483 |
2022-01-10 | 134.79 | 135.50 | 133.92 | 135.26 | 5975633 |
2022-01-11 | 135.23 | 135.97 | 134.04 | 135.70 | 5709415 |
2022-01-12 | 134.89 | 135.70 | 132.53 | 133.25 | 8416010 |
2022-01-13 | 132.39 | 132.83 | 129.43 | 129.65 | 7174538 |
2022-01-14 | 130.49 | 130.59 | 127.02 | 128.16 | 9256873 |
2022-01-18 | 127.40 | 127.93 | 125.55 | 126.57 | 5850842 |
2022-01-19 | 126.75 | 127.58 | 125.83 | 126.05 | 3996396 |
2022-01-20 | 126.24 | 127.91 | 124.61 | 124.71 | 8652569 |
2022-01-21 | 126.81 | 127.09 | 124.86 | 125.83 | 10132682 |
2022-01-24 | 124.01 | 124.50 | 120.68 | 123.82 | 10868714 |
2022-01-25 | 123.08 | 124.62 | 121.59 | 123.27 | 9126620 |
2022-01-26 | 119.19 | 121.68 | 119.00 | 120.07 | 14753096 |
2022-01-27 | 120.98 | 123.17 | 119.74 | 120.44 | 9180134 |
2022-01-28 | 120.77 | 125.53 | 119.61 | 125.35 | 8286467 |
2022-01-31 | 125.52 | 127.96 | 125.13 | 127.46 | 7210140 |
2022-02-01 | 127.37 | 127.66 | 126.24 | 127.20 | 5602013 |
2022-02-02 | 128.25 | 130.74 | 127.86 | 130.04 | 7450501 |
2022-02-03 | 128.63 | 130.94 | 128.26 | 130.11 | 5613547 |
2022-02-04 | 129.56 | 130.52 | 128.60 | 129.71 | 4149683 |
2022-02-07 | 129.87 | 129.95 | 127.68 | 128.05 | 4035240 |
2022-02-08 | 127.53 | 128.94 | 127.16 | 128.65 | 3890854 |
2022-02-09 | 129.52 | 130.79 | 129.42 | 130.49 | 3434199 |
2022-02-10 | 128.57 | 129.92 | 127.17 | 127.76 | 5917727 |
2022-02-11 | 127.78 | 128.92 | 125.15 | 125.49 | 4803244 |
2022-02-14 | 125.00 | 125.57 | 121.98 | 122.78 | 7433877 |
2022-02-15 | 124.19 | 125.42 | 123.41 | 123.98 | 5297968 |
2022-02-16 | 123.45 | 124.11 | 121.56 | 123.68 | 5078173 |
2022-02-17 | 122.99 | 123.18 | 120.47 | 120.58 | 3688344 |
2022-02-18 | 120.00 | 120.31 | 114.84 | 116.79 | 12376135 |
2022-02-22 | 116.54 | 119.33 | 116.10 | 117.51 | 8372763 |
2022-02-23 | 118.00 | 118.84 | 116.99 | 117.25 | 5184241 |
2022-02-24 | 115.00 | 118.92 | 114.43 | 118.72 | 6252741 |
2022-02-25 | 118.72 | 122.93 | 118.50 | 122.41 | 5837687 |
2022-02-28 | 121.05 | 121.06 | 119.15 | 120.62 | 6828353 |
2022-03-01 | 120.31 | 121.16 | 117.38 | 118.17 | 6697813 |
2022-03-02 | 118.62 | 121.05 | 118.26 | 120.36 | 6419829 |
2022-03-03 | 120.80 | 122.07 | 120.49 | 120.97 | 5223115 |
2022-03-04 | 119.93 | 121.76 | 119.01 | 121.41 | 5911494 |
2022-03-07 | 120.54 | 120.89 | 117.26 | 118.86 | 6632006 |
2022-03-08 | 117.91 | 119.02 | 115.71 | 116.11 | 6694194 |
2022-03-09 | 117.90 | 119.20 | 116.44 | 118.39 | 5004766 |
2022-03-10 | 117.18 | 117.81 | 115.73 | 117.00 | 4377620 |
2022-03-11 | 117.44 | 118.06 | 113.88 | 114.02 | 8012571 |
2022-03-14 | 114.90 | 117.21 | 114.58 | 115.52 | 5527517 |
2022-03-15 | 117.50 | 117.79 | 116.22 | 117.48 | 5041193 |
2022-03-16 | 118.21 | 119.54 | 116.96 | 119.48 | 4441833 |
2022-03-17 | 119.00 | 121.24 | 118.73 | 121.20 | 3998929 |
2022-03-18 | 121.74 | 122.67 | 120.68 | 122.45 | 7823786 |
2022-03-21 | 121.93 | 123.10 | 121.16 | 121.76 | 4135277 |
2022-03-22 | 121.89 | 122.53 | 121.26 | 121.89 | 4479596 |
2022-03-23 | 121.11 | 121.24 | 116.74 | 116.92 | 5656038 |
2022-03-24 | 117.38 | 117.88 | 116.61 | 117.82 | 4505761 |
2022-03-25 | 118.65 | 119.31 | 117.74 | 118.95 | 2896335 |
2022-03-28 | 119.38 | 120.00 | 118.71 | 119.99 | 5350889 |
2022-03-29 | 121.83 | 122.07 | 119.31 | 120.19 | 5126112 |
2022-03-30 | 119.87 | 120.74 | 119.47 | 120.38 | 4064857 |
2022-03-31 | 120.21 | 120.49 | 118.10 | 118.36 | 5432805 |
2022-04-01 | 118.84 | 118.97 | 117.26 | 118.58 | 4314111 |
2022-04-04 | 117.87 | 118.98 | 117.57 | 118.88 | 4040341 |
2022-04-05 | 118.26 | 121.19 | 118.14 | 119.48 | 6113365 |
2022-04-06 | 119.00 | 120.19 | 117.76 | 119.94 | 5485138 |
2022-04-07 | 119.60 | 124.21 | 119.29 | 123.37 | 5863463 |
2022-04-08 | 123.42 | 124.36 | 122.11 | 123.25 | 5094041 |
2022-04-11 | 123.48 | 123.50 | 119.78 | 120.04 | 4071229 |
2022-04-12 | 119.79 | 120.61 | 117.72 | 117.92 | 4432429 |
2022-04-13 | 117.56 | 119.81 | 117.25 | 119.48 | 4407967 |
2022-04-14 | 120.05 | 120.25 | 117.56 | 117.69 | 3140189 |
2022-04-18 | 117.02 | 118.33 | 115.54 | 116.29 | 4115904 |
2022-04-19 | 116.68 | 120.23 | 116.65 | 119.98 | 5120871 |
2022-04-20 | 119.48 | 124.05 | 117.50 | 122.64 | 8334177 |
2022-04-21 | 123.18 | 124.35 | 122.65 | 123.37 | 7321143 |
2022-04-22 | 123.02 | 123.18 | 119.56 | 119.64 | 6710063 |
2022-04-25 | 119.16 | 120.31 | 117.84 | 120.01 | 4503493 |
2022-04-26 | 118.61 | 119.64 | 116.97 | 116.97 | 3366342 |
2022-04-27 | 117.29 | 118.58 | 116.13 | 116.72 | 4178704 |
2022-04-28 | 117.55 | 118.74 | 116.83 | 118.01 | 4960091 |
2022-04-29 | 117.06 | 117.77 | 113.13 | 113.50 | 6815890 |
2022-05-02 | 113.50 | 114.02 | 110.28 | 112.83 | 4904965 |
2022-05-03 | 113.05 | 114.34 | 111.82 | 112.43 | 4491506 |
2022-05-04 | 112.50 | 116.33 | 111.13 | 115.70 | 5347641 |
2022-05-05 | 114.86 | 115.00 | 111.68 | 113.01 | 5703274 |
2022-05-06 | 112.55 | 113.67 | 110.97 | 112.27 | 4966926 |
2022-05-09 | 110.69 | 111.20 | 106.94 | 107.39 | 6478186 |
2022-05-10 | 108.91 | 109.63 | 106.21 | 106.75 | 6248265 |
2022-05-11 | 106.66 | 108.02 | 105.66 | 105.84 | 6636064 |
2022-05-12 | 105.50 | 108.02 | 104.63 | 107.97 | 8516064 |
2022-05-13 | 108.36 | 110.51 | 108.36 | 109.88 | 6159308 |
2022-05-16 | 109.40 | 110.52 | 107.81 | 109.71 | 7459031 |
2022-05-17 | 111.59 | 115.43 | 111.59 | 114.54 | 9172021 |
2022-05-18 | 113.42 | 114.70 | 112.23 | 112.74 | 6933934 |
2022-05-19 | 112.03 | 113.01 | 110.52 | 112.44 | 6304787 |
2022-05-20 | 113.40 | 113.72 | 110.82 | 113.24 | 4509572 |
2022-05-23 | 113.85 | 115.36 | 112.94 | 115.03 | 4357021 |
2022-05-24 | 115.16 | 115.16 | 111.83 | 113.77 | 5272691 |
2022-05-25 | 113.20 | 114.94 | 112.35 | 113.19 | 3921666 |
2022-05-26 | 113.78 | 115.51 | 113.21 | 114.87 | 4027839 |
2022-05-27 | 116.08 | 116.92 | 115.48 | 116.69 | 3884809 |
2022-05-31 | 115.56 | 118.09 | 114.40 | 117.46 | 10563503 |
2022-06-01 | 117.85 | 118.00 | 114.53 | 115.08 | 4890221 |
2022-06-02 | 115.29 | 117.61 | 113.23 | 117.51 | 3856668 |
2022-06-03 | 116.78 | 117.55 | 116.33 | 116.57 | 3778231 |
2022-06-06 | 117.38 | 118.23 | 116.04 | 116.42 | 4205819 |
2022-06-07 | 116.10 | 117.23 | 115.22 | 116.88 | 3285596 |
2022-06-08 | 115.74 | 116.15 | 114.34 | 114.69 | 3683416 |
2022-06-09 | 114.64 | 115.44 | 112.68 | 112.71 | 3424730 |
2022-06-10 | 110.81 | 111.48 | 109.10 | 109.63 | 4806646 |
2022-06-13 | 107.68 | 108.10 | 105.34 | 105.91 | 5215418 |
2022-06-15 | 104.32 | 106.08 | 102.66 | 104.80 | 5278086 |
2022-06-16 | 102.40 | 102.75 | 101.24 | 102.07 | 4793568 |
2022-06-17 | 101.24 | 103.69 | 101.24 | 102.53 | 10249174 |
2022-06-21 | 104.86 | 104.95 | 103.33 | 104.41 | 5338273 |
2022-06-22 | 103.55 | 106.58 | 103.29 | 105.44 | 5511798 |
2022-06-23 | 105.95 | 106.78 | 105.07 | 106.21 | 5064908 |
2022-06-24 | 107.00 | 109.64 | 106.43 | 109.45 | 14301628 |
2022-06-27 | 109.90 | 110.10 | 108.30 | 109.08 | 3804195 |
2022-06-28 | 109.25 | 109.93 | 106.90 | 106.97 | 4195684 |
2022-06-29 | 107.46 | 109.67 | 106.74 | 109.10 | 4552069 |
2022-06-30 | 108.08 | 109.08 | 107.36 | 108.65 | 6070930 |
2022-07-01 | 108.21 | 110.47 | 107.65 | 110.22 | 3291666 |
2022-07-05 | 108.74 | 109.49 | 107.20 | 109.30 | 4752359 |
2022-07-06 | 108.83 | 109.50 | 108.13 | 108.69 | 3975313 |
2022-07-07 | 108.48 | 109.62 | 108.20 | 109.49 | 4148986 |
2022-07-08 | 108.73 | 109.92 | 108.55 | 109.26 | 3115701 |
2022-07-11 | 108.60 | 109.40 | 108.08 | 108.89 | 4041085 |
2022-07-12 | 108.50 | 110.37 | 107.70 | 108.30 | 5756286 |
2022-07-13 | 106.84 | 106.97 | 105.68 | 105.74 | 5087746 |
2022-07-14 | 104.63 | 105.92 | 103.76 | 105.71 | 4993611 |
2022-07-15 | 107.41 | 108.98 | 107.26 | 108.82 | 4617888 |
2022-07-18 | 108.56 | 108.96 | 106.70 | 107.02 | 4499890 |
2022-07-19 | 108.43 | 110.00 | 107.96 | 109.93 | 5788433 |
2022-07-20 | 106.99 | 108.82 | 106.88 | 108.23 | 7300163 |
2022-07-21 | 108.62 | 110.72 | 108.41 | 110.69 | 5698031 |
2022-07-22 | 112.00 | 112.00 | 108.33 | 109.20 | 4733959 |
2022-07-25 | 109.09 | 109.33 | 107.47 | 108.50 | 3905828 |
2022-07-26 | 108.71 | 109.88 | 108.30 | 109.09 | 4823970 |
2022-07-27 | 109.38 | 110.64 | 108.62 | 109.99 | 3303518 |
2022-07-28 | 110.10 | 111.35 | 108.54 | 110.36 | 4736085 |
2022-07-29 | 109.83 | 109.87 | 108.56 | 108.84 | 4922856 |
2022-08-01 | 108.38 | 109.90 | 108.11 | 109.52 | 3872074 |
2022-08-02 | 109.62 | 110.90 | 108.54 | 108.64 | 3093842 |
2022-08-03 | 109.11 | 109.97 | 108.27 | 109.61 | 3866170 |
2022-08-04 | 110.41 | 110.62 | 109.58 | 109.72 | 2794119 |
2022-08-05 | 108.75 | 109.32 | 108.39 | 109.25 | 2789645 |
2022-08-08 | 109.79 | 109.98 | 108.59 | 109.00 | 2283838 |
2022-08-09 | 108.09 | 108.80 | 107.55 | 107.91 | 3943559 |
2022-08-10 | 109.76 | 110.38 | 109.20 | 110.27 | 3960862 |
2022-08-11 | 110.84 | 112.13 | 110.39 | 110.49 | 3281475 |
2022-08-12 | 110.86 | 111.53 | 110.44 | 111.48 | 2813381 |
2022-08-15 | 111.31 | 112.31 | 111.02 | 111.90 | 2949562 |
2022-08-16 | 111.46 | 112.53 | 111.43 | 112.03 | 2897488 |
2022-08-17 | 111.63 | 112.13 | 110.37 | 110.55 | 3053535 |
2022-08-18 | 110.93 | 110.93 | 108.79 | 109.96 | 4143716 |
2022-08-19 | 110.48 | 110.80 | 109.40 | 110.06 | 5092772 |
2022-08-22 | 108.97 | 109.31 | 106.89 | 107.45 | 3496768 |
2022-08-23 | 106.82 | 106.87 | 105.52 | 106.01 | 4203048 |
2022-08-24 | 105.90 | 106.17 | 105.12 | 105.44 | 4278392 |
2022-08-25 | 105.24 | 105.96 | 104.55 | 105.89 | 5249184 |
2022-08-26 | 105.94 | 106.30 | 101.63 | 101.90 | 5440668 |
2022-08-29 | 101.50 | 102.61 | 101.21 | 101.84 | 4229965 |
2022-08-30 | 102.43 | 102.72 | 101.84 | 102.20 | 4629706 |
2022-08-31 | 102.97 | 104.05 | 102.60 | 102.65 | 7600691 |
2022-09-01 | 102.36 | 104.90 | 102.03 | 104.84 | 4398006 |
2022-09-02 | 105.45 | 105.65 | 101.98 | 102.50 | 4103272 |
2022-09-06 | 102.50 | 103.93 | 102.24 | 102.71 | 4670434 |
2022-09-07 | 102.88 | 104.97 | 102.74 | 104.70 | 5100869 |
2022-09-08 | 103.63 | 107.57 | 103.59 | 106.99 | 8700778 |
2022-09-09 | 107.13 | 109.07 | 107.03 | 108.48 | 5781191 |
2022-09-12 | 108.78 | 109.67 | 108.51 | 109.29 | 4358106 |
2022-09-13 | 107.22 | 107.58 | 105.58 | 105.84 | 5300765 |
2022-09-14 | 105.93 | 106.79 | 105.01 | 105.78 | 3264268 |
2022-09-15 | 106.06 | 107.08 | 104.86 | 105.06 | 4237014 |
2022-09-16 | 104.79 | 105.00 | 103.41 | 104.00 | 8898182 |
2022-09-19 | 103.25 | 104.11 | 102.25 | 104.09 | 3816242 |
2022-09-20 | 102.79 | 103.03 | 101.23 | 102.31 | 4617205 |
2022-09-22 | 100.05 | 101.83 | 99.85 | 101.07 | 5567565 |
2022-09-23 | 100.39 | 100.89 | 98.81 | 100.68 | 6214588 |
2022-09-26 | 100.18 | 100.65 | 99.26 | 99.84 | 6037785 |
2022-09-27 | 100.25 | 100.73 | 97.91 | 98.33 | 6377750 |
2022-09-28 | 98.07 | 99.27 | 97.57 | 98.72 | 7206878 |
2022-09-29 | 98.85 | 99.18 | 97.55 | 98.29 | 6698947 |
2022-09-30 | 98.71 | 99.50 | 96.67 | 96.76 | 6728558 |
2022-10-03 | 97.80 | 100.19 | 97.40 | 99.52 | 4817571 |
2022-10-04 | 100.74 | 103.21 | 100.54 | 103.08 | 5710768 |
2022-10-05 | 102.17 | 103.96 | 101.92 | 103.38 | 3803352 |
2022-10-06 | 102.86 | 103.21 | 101.88 | 102.45 | 6348253 |
2022-10-07 | 102.50 | 105.09 | 101.04 | 101.79 | 8485953 |
2022-10-10 | 102.12 | 102.32 | 100.32 | 101.13 | 4044779 |
2022-10-11 | 100.85 | 102.75 | 100.09 | 101.75 | 5304759 |
2022-10-12 | 101.25 | 101.91 | 100.06 | 99.61 | 4106306 |
2022-10-13 | 97.93 | 103.08 | 97.68 | 102.47 | 6250877 |
2022-10-14 | 103.18 | 103.92 | 100.79 | 100.91 | 6087312 |
2022-10-17 | 102.12 | 103.95 | 101.87 | 103.52 | 7315830 |
2022-10-18 | 105.81 | 106.67 | 104.66 | 104.98 | 8943876 |
2022-10-19 | 101.00 | 101.17 | 96.32 | 98.11 | 18525150 |
2022-10-20 | 96.52 | 97.74 | 95.01 | 95.21 | 12651196 |
2022-10-21 | 94.35 | 95.52 | 93.25 | 95.06 | 9859014 |
2022-10-24 | 96.05 | 98.49 | 95.90 | 98.29 | 8118109 |
2022-10-25 | 98.07 | 98.90 | 97.66 | 97.95 | 7114430 |
2022-10-26 | 98.09 | 99.52 | 97.88 | 98.42 | 8290850 |
2022-10-27 | 98.67 | 98.67 | 96.77 | 96.93 | 6610164 |
2022-10-28 | 97.32 | 100.02 | 97.20 | 99.49 | 5768311 |
2022-10-31 | 99.13 | 99.50 | 98.15 | 98.94 | 5885643 |
2022-11-01 | 99.62 | 100.32 | 98.64 | 99.31 | 5249432 |
2022-11-02 | 98.73 | 101.23 | 98.02 | 98.04 | 5196873 |
2022-11-03 | 96.81 | 97.01 | 95.35 | 96.45 | 4873452 |
2022-11-04 | 97.83 | 98.23 | 96.15 | 98.07 | 4902826 |
2022-11-07 | 98.78 | 100.04 | 98.13 | 99.50 | 4903733 |
2022-11-08 | 99.90 | 100.26 | 98.95 | 99.64 | 5708267 |
2022-11-09 | 99.91 | 101.27 | 99.25 | 99.46 | 5339555 |
2022-11-10 | 103.03 | 104.44 | 102.14 | 104.23 | 5907463 |
2022-11-11 | 104.64 | 105.91 | 103.93 | 104.09 | 7106889 |
2022-11-14 | 103.67 | 104.31 | 101.99 | 102.01 | 5570279 |
2022-11-15 | 103.45 | 104.48 | 102.38 | 103.14 | 5262943 |
2022-11-16 | 104.24 | 105.30 | 103.26 | 103.61 | 3292853 |
2022-11-17 | 102.67 | 103.09 | 101.55 | 102.56 | 3335914 |
2022-11-18 | 103.52 | 104.19 | 102.94 | 103.87 | 3931937 |
2022-11-21 | 103.73 | 104.90 | 103.67 | 103.88 | 4148823 |
2022-11-22 | 103.98 | 105.00 | 102.87 | 104.87 | 4511674 |
2022-11-23 | 104.97 | 106.47 | 104.40 | 106.02 | 4617639 |
2022-11-25 | 106.67 | 107.35 | 106.51 | 106.96 | 2558110 |
2022-11-28 | 106.72 | 107.75 | 105.13 | 105.39 | 4149823 |
2022-11-29 | 105.00 | 105.38 | 104.48 | 105.00 | 4832328 |
2022-11-30 | 105.13 | 107.70 | 103.44 | 107.58 | 12737461 |
2022-12-01 | 108.24 | 108.65 | 107.35 | 107.93 | 5076191 |
2022-12-02 | 106.75 | 108.14 | 106.20 | 108.09 | 4944080 |
2022-12-05 | 106.89 | 107.06 | 105.06 | 105.41 | 4687130 |
2022-12-06 | 104.99 | 105.41 | 103.13 | 103.86 | 4175718 |
2022-12-07 | 104.02 | 105.49 | 104.02 | 104.81 | 3592423 |
2022-12-08 | 104.66 | 107.09 | 104.23 | 106.92 | 4607882 |
2022-12-09 | 106.73 | 108.48 | 106.45 | 107.51 | 5346417 |
2022-12-12 | 107.73 | 109.59 | 107.73 | 109.49 | 4752547 |
2022-12-13 | 112.32 | 112.70 | 111.06 | 111.53 | 6245965 |
2022-12-14 | 111.37 | 112.91 | 110.53 | 111.26 | 5614861 |
2022-12-15 | 109.85 | 110.00 | 108.41 | 108.52 | 4947838 |
2022-12-16 | 107.70 | 107.85 | 105.78 | 106.91 | 7976106 |
2022-12-19 | 106.74 | 107.18 | 105.83 | 106.59 | 4352053 |
2022-12-20 | 106.61 | 106.99 | 105.62 | 106.49 | 3672980 |
2022-12-21 | 107.09 | 108.39 | 107.06 | 108.14 | 3228802 |
2022-12-22 | 107.71 | 108.16 | 106.22 | 108.03 | 3311082 |
2022-12-23 | 107.67 | 108.40 | 107.10 | 108.18 | 2618442 |
2022-12-27 | 108.35 | 109.05 | 107.38 | 108.57 | 2927358 |
2022-12-28 | 109.02 | 110.10 | 107.74 | 107.83 | 3265243 |
2022-12-29 | 108.75 | 110.76 | 108.46 | 110.31 | 3047825 |
2022-12-30 | 109.80 | 110.12 | 108.66 | 109.79 | 3470991 |
2023-01-03 | 110.51 | 111.33 | 108.75 | 109.58 | 4171957 |
2023-01-04 | 111.01 | 111.94 | 110.35 | 111.21 | 4395693 |
2023-01-05 | 111.10 | 111.71 | 110.36 | 110.80 | 4897018 |
2023-01-06 | 112.00 | 112.74 | 110.21 | 112.33 | 3800373 |
2023-01-09 | 113.52 | 113.67 | 112.02 | 112.15 | 7277699 |
2023-01-10 | 112.50 | 114.08 | 112.32 | 113.85 | 5591671 |
2023-01-11 | 114.87 | 115.69 | 112.14 | 112.64 | 5350290 |
2023-01-12 | 111.99 | 112.39 | 110.89 | 111.36 | 4697688 |
2023-01-13 | 111.27 | 113.89 | 111.19 | 113.51 | 5348858 |
2023-01-17 | 113.50 | 114.28 | 113.06 | 113.39 | 5710950 |
2023-01-18 | 113.21 | 113.58 | 111.19 | 111.51 | 4288526 |
2023-01-19 | 111.06 | 112.32 | 110.59 | 111.80 | 6157711 |
2023-01-20 | 112.20 | 113.04 | 111.65 | 112.82 | 5078299 |
2023-01-23 | 112.43 | 114.70 | 112.42 | 114.01 | 6115437 |
2023-01-24 | 113.00 | 114.17 | 112.28 | 112.53 | 4662038 |
2023-01-25 | 110.00 | 112.24 | 109.59 | 111.00 | 6070815 |
2023-01-26 | 111.25 | 111.62 | 110.11 | 111.07 | 4159585 |
2023-01-27 | 110.65 | 111.26 | 109.81 | 109.95 | 4860837 |
2023-01-30 | 109.81 | 110.67 | 109.62 | 109.81 | 4434820 |
2023-01-31 | 109.79 | 110.66 | 108.87 | 110.55 | 5698310 |
2023-02-01 | 110.78 | 112.09 | 109.67 | 111.82 | 4532383 |
2023-02-02 | 111.28 | 112.37 | 110.89 | 112.25 | 5051842 |
2023-02-03 | 111.81 | 112.33 | 110.66 | 111.79 | 3754480 |
2023-02-06 | 111.57 | 111.69 | 110.46 | 110.75 | 4145574 |
2023-02-07 | 110.04 | 112.41 | 109.88 | 111.99 | 3401571 |
2023-02-08 | 111.40 | 111.87 | 109.75 | 110.20 | 4222392 |
2023-02-09 | 110.69 | 111.27 | 107.51 | 108.07 | 3912740 |
2023-02-10 | 108.26 | 108.90 | 107.80 | 108.16 | 4186301 |
2023-02-13 | 108.32 | 109.14 | 107.77 | 108.52 | 3711019 |
2023-02-14 | 108.19 | 108.34 | 106.36 | 107.26 | 4243962 |
2023-02-15 | 106.76 | 107.31 | 106.28 | 107.28 | 4060340 |
2023-02-16 | 105.77 | 107.39 | 105.67 | 106.08 | 3299037 |
2023-02-17 | 105.54 | 106.96 | 105.49 | 106.74 | 3564224 |
2023-02-21 | 105.85 | 106.14 | 103.35 | 103.65 | 5204362 |
2023-02-22 | 103.24 | 103.85 | 100.50 | 102.69 | 8900923 |
2023-02-23 | 103.24 | 103.78 | 101.66 | 102.55 | 4611065 |
2023-02-24 | 101.45 | 101.80 | 99.89 | 100.46 | 5476807 |
2023-02-27 | 101.28 | 101.31 | 99.66 | 99.77 | 4489818 |
2023-02-28 | 99.84 | 102.42 | 99.69 | 101.72 | 7877048 |
2023-03-01 | 100.70 | 101.36 | 100.39 | 100.83 | 3963575 |
2023-03-02 | 100.27 | 102.98 | 100.27 | 102.63 | 5209962 |
2023-03-03 | 102.90 | 104.51 | 102.76 | 104.45 | 4982559 |
2023-03-06 | 104.51 | 104.60 | 102.63 | 102.75 | 5005142 |
2023-03-07 | 102.86 | 103.10 | 99.82 | 99.98 | 6349041 |
2023-03-08 | 99.92 | 100.27 | 99.26 | 99.40 | 6252798 |
2023-03-09 | 99.89 | 99.97 | 97.50 | 97.85 | 5145993 |
2023-03-10 | 97.76 | 98.40 | 96.56 | 96.96 | 7042464 |
2023-03-13 | 96.60 | 99.20 | 96.39 | 98.19 | 6553155 |
2023-03-14 | 99.28 | 99.50 | 97.34 | 98.55 | 5093942 |
2023-03-15 | 97.50 | 97.94 | 96.70 | 97.80 | 5712263 |
2023-03-16 | 97.06 | 99.28 | 97.00 | 99.03 | 5289406 |
2023-03-17 | 99.01 | 99.20 | 96.51 | 97.01 | 10848298 |
2023-03-20 | 97.26 | 98.20 | 97.18 | 97.87 | 6075767 |
2023-03-21 | 98.17 | 98.41 | 97.29 | 98.33 | 4475142 |
2023-03-22 | 98.61 | 99.31 | 96.84 | 96.86 | 3606765 |
2023-03-23 | 96.90 | 97.81 | 96.44 | 97.04 | 4525068 |
2023-03-24 | 97.04 | 98.08 | 96.81 | 98.05 | 5269219 |
2023-03-27 | 99.00 | 99.48 | 98.27 | 98.46 | 4627788 |
2023-03-28 | 98.10 | 98.24 | 96.61 | 97.11 | 4815443 |
2023-03-29 | 98.01 | 98.74 | 97.25 | 98.62 | 6780210 |
2023-03-30 | 99.38 | 99.48 | 98.51 | 99.08 | 5199311 |
2023-03-31 | 99.92 | 101.41 | 99.73 | 101.26 | 6442440 |
2023-04-03 | 100.80 | 101.66 | 100.04 | 101.59 | 5432562 |
2023-04-04 | 101.90 | 103.34 | 101.83 | 102.80 | 7979045 |
2023-04-05 | 102.63 | 104.29 | 102.50 | 104.21 | 7298334 |
2023-04-06 | 104.49 | 105.55 | 104.18 | 104.93 | 5065054 |
2023-04-10 | 104.42 | 104.91 | 103.06 | 103.70 | 4900273 |
2023-04-11 | 104.20 | 104.70 | 103.10 | 103.29 | 4658107 |
2023-04-12 | 103.39 | 103.84 | 102.31 | 102.05 | 4560728 |
2023-04-13 | 102.75 | 103.71 | 101.80 | 103.61 | 4778773 |
2023-04-14 | 103.61 | 104.35 | 103.46 | 103.96 | 5043723 |
2023-04-17 | 104.00 | 104.85 | 104.00 | 104.52 | 4806365 |
2023-04-18 | 105.44 | 105.70 | 103.93 | 104.15 | 6552086 |
2023-04-19 | 108.50 | 112.70 | 108.15 | 112.29 | 12425378 |
2023-04-20 | 112.25 | 112.29 | 110.00 | 110.35 | 7413167 |
2023-04-21 | 110.88 | 112.12 | 110.88 | 111.66 | 6301173 |
2023-04-24 | 111.75 | 111.75 | 110.14 | 110.40 | 5341897 |
2023-04-25 | 110.39 | 110.53 | 109.67 | 109.97 | 5636787 |
2023-04-26 | 109.32 | 109.42 | 108.27 | 108.75 | 4240004 |
2023-04-27 | 108.71 | 109.54 | 107.67 | 109.50 | 4257373 |
2023-04-28 | 109.44 | 110.85 | 109.37 | 110.47 | 4835966 |
2023-05-01 | 110.46 | 111.57 | 109.93 | 111.11 | 3722880 |
2023-05-02 | 111.06 | 111.94 | 110.43 | 111.50 | 4998172 |
2023-05-03 | 111.81 | 112.95 | 111.43 | 111.76 | 5602034 |
2023-05-04 | 111.45 | 111.49 | 110.56 | 110.86 | 4070791 |
2023-05-05 | 111.37 | 111.75 | 111.05 | 111.26 | 4025017 |
2023-05-08 | 110.46 | 111.58 | 110.29 | 110.90 | 2445474 |
2023-05-09 | 110.13 | 111.03 | 109.29 | 110.25 | 3274338 |
2023-05-10 | 110.90 | 110.97 | 109.63 | 110.69 | 3129099 |
2023-05-11 | 110.06 | 110.47 | 109.26 | 110.05 | 3879469 |
2023-05-12 | 109.76 | 110.55 | 109.48 | 110.49 | 3325163 |
2023-05-15 | 110.64 | 110.98 | 109.54 | 109.84 | 3019956 |
2023-05-16 | 109.54 | 110.46 | 109.26 | 109.39 | 3394395 |
2023-05-17 | 109.77 | 109.98 | 107.97 | 108.82 | 3800970 |
2023-05-18 | 108.73 | 108.84 | 107.87 | 108.47 | 3481596 |
2023-05-19 | 108.98 | 109.98 | 108.40 | 108.93 | 4487698 |
2023-05-22 | 108.68 | 109.32 | 108.07 | 108.25 | 2809637 |
2023-05-23 | 107.30 | 107.48 | 105.52 | 105.74 | 4337824 |
2023-05-24 | 105.65 | 105.65 | 103.99 | 104.04 | 4507605 |
2023-05-25 | 103.27 | 103.53 | 101.34 | 102.14 | 6734536 |
2023-05-26 | 102.15 | 103.45 | 102.03 | 102.87 | 4911806 |
2023-05-30 | 102.25 | 102.52 | 101.57 | 101.71 | 5168779 |
2023-05-31 | 101.50 | 102.27 | 100.38 | 102.00 | 7063447 |
2023-06-01 | 101.91 | 102.90 | 100.91 | 102.82 | 4603956 |
2023-06-02 | 103.31 | 104.50 | 102.85 | 104.20 | 6024366 |
2023-06-05 | 104.06 | 105.01 | 103.34 | 103.76 | 3566085 |
2023-06-06 | 103.87 | 104.04 | 102.22 | 102.62 | 4044480 |
2023-06-07 | 102.42 | 102.49 | 101.25 | 101.66 | 6231356 |
2023-06-08 | 101.25 | 101.38 | 100.57 | 100.78 | 5159552 |
2023-06-09 | 100.97 | 101.98 | 100.54 | 101.69 | 4275980 |
2023-06-12 | 101.84 | 101.91 | 100.79 | 101.40 | 3629249 |
2023-06-13 | 101.49 | 102.07 | 100.94 | 101.86 | 4642356 |
2023-06-14 | 103.31 | 104.15 | 102.82 | 103.25 | 5020755 |
2023-06-15 | 103.26 | 105.32 | 103.11 | 105.02 | 6378577 |
2023-06-16 | 105.44 | 106.57 | 105.37 | 106.20 | 10020896 |
2023-06-20 | 105.20 | 107.67 | 104.90 | 106.70 | 6573157 |
2023-06-21 | 106.62 | 106.76 | 105.61 | 106.25 | 4428688 |
2023-06-22 | 106.69 | 108.36 | 106.44 | 108.25 | 5480569 |
2023-06-23 | 108.20 | 108.50 | 107.37 | 108.05 | 5647159 |
2023-06-26 | 108.10 | 109.21 | 106.80 | 108.51 | 6134710 |
2023-06-27 | 108.89 | 108.94 | 106.77 | 107.79 | 4849727 |
2023-06-28 | 107.96 | 108.15 | 107.36 | 107.61 | 3900063 |
2023-06-29 | 107.03 | 107.86 | 106.97 | 107.66 | 3417445 |
2023-06-30 | 108.00 | 109.34 | 107.70 | 109.02 | 4449245 |
2023-07-03 | 108.25 | 108.48 | 107.03 | 107.22 | 2267993 |
2023-07-05 | 106.72 | 107.83 | 106.45 | 107.37 | 4968700 |
2023-07-06 | 106.75 | 107.45 | 106.14 | 107.20 | 5325319 |
2023-07-07 | 106.30 | 107.93 | 106.07 | 106.35 | 5053690 |
2023-07-10 | 106.58 | 107.75 | 106.29 | 107.02 | 5259468 |
2023-07-11 | 107.02 | 107.68 | 106.77 | 107.50 | 3899709 |
2023-07-12 | 108.06 | 108.21 | 106.66 | 106.34 | 4845272 |
2023-07-13 | 106.69 | 107.79 | 106.45 | 107.74 | 4936784 |
2023-07-14 | 108.00 | 108.47 | 107.18 | 107.93 | 4016006 |
2023-07-17 | 107.54 | 107.71 | 106.71 | 107.00 | 4581024 |
2023-07-18 | 106.81 | 107.19 | 105.96 | 106.95 | 3913954 |
2023-07-19 | 107.07 | 108.09 | 107.06 | 107.28 | 6225900 |
2023-07-20 | 108.10 | 112.57 | 107.78 | 111.83 | 8768627 |
2023-07-21 | 112.85 | 114.79 | 112.33 | 114.29 | 7062886 |
2023-07-24 | 113.84 | 115.83 | 113.18 | 114.62 | 5665884 |
2023-07-25 | 113.11 | 113.50 | 112.51 | 112.93 | 4732569 |
2023-07-26 | 112.50 | 114.30 | 112.38 | 114.08 | 3682546 |
2023-07-27 | 114.46 | 114.59 | 112.51 | 112.65 | 4763026 |
2023-07-28 | 113.18 | 113.52 | 112.32 | 112.73 | 3409325 |
2023-07-31 | 112.85 | 112.89 | 110.70 | 111.33 | 3930962 |
2023-08-01 | 110.71 | 111.25 | 110.30 | 110.53 | 3736346 |
2023-08-02 | 110.02 | 110.20 | 108.06 | 108.62 | 4699507 |
2023-08-03 | 107.71 | 108.31 | 107.14 | 107.54 | 4947831 |
2023-08-04 | 107.32 | 108.78 | 107.28 | 107.65 | 3231105 |
2023-08-07 | 107.99 | 108.59 | 107.63 | 108.45 | 3632470 |
2023-08-08 | 107.60 | 107.60 | 103.67 | 105.58 | 7544289 |
2023-08-09 | 105.50 | 106.90 | 105.18 | 105.30 | 5135256 |
2023-08-10 | 105.48 | 107.00 | 104.62 | 104.74 | 4708261 |
2023-08-11 | 104.22 | 105.41 | 103.69 | 105.31 | 3478619 |
2023-08-14 | 105.14 | 106.22 | 105.14 | 106.10 | 3076053 |
2023-08-15 | 106.15 | 106.15 | 104.55 | 104.94 | 3150639 |
2023-08-16 | 104.46 | 105.38 | 104.44 | 104.53 | 4086381 |
2023-08-17 | 105.20 | 105.91 | 104.48 | 104.93 | 4175412 |
2023-08-18 | 104.56 | 105.06 | 103.28 | 103.71 | 4809775 |
2023-08-21 | 103.78 | 104.41 | 103.36 | 103.87 | 2954677 |
2023-08-22 | 103.88 | 105.53 | 103.72 | 105.15 | 4840503 |
2023-08-23 | 105.70 | 106.11 | 104.80 | 105.13 | 3403443 |
2023-08-24 | 104.91 | 105.85 | 103.63 | 103.75 | 3529600 |
2023-08-25 | 104.02 | 104.78 | 103.29 | 104.21 | 3000767 |
2023-08-28 | 105.07 | 105.22 | 101.89 | 102.79 | 5862577 |
2023-08-29 | 103.24 | 103.94 | 102.98 | 103.87 | 4515578 |
2023-08-30 | 104.08 | 105.08 | 104.08 | 104.41 | 3711408 |
2023-08-31 | 104.52 | 104.58 | 102.86 | 102.90 | 4042319 |
2023-09-01 | 103.40 | 103.79 | 102.56 | 102.85 | 2641127 |
2023-09-05 | 102.78 | 102.85 | 100.87 | 100.88 | 4284051 |
2023-09-06 | 101.01 | 102.06 | 99.77 | 101.56 | 5094425 |
2023-09-07 | 101.99 | 102.28 | 100.51 | 100.67 | 3863409 |
2023-09-08 | 100.60 | 100.82 | 99.84 | 100.73 | 3521317 |
2023-09-11 | 100.80 | 103.13 | 100.55 | 102.45 | 4891174 |
2023-09-12 | 102.37 | 102.92 | 101.60 | 102.40 | 3531485 |
2023-09-13 | 102.07 | 103.44 | 102.06 | 102.69 | 3192543 |
2023-09-14 | 103.22 | 103.62 | 102.52 | 102.65 | 4086783 |
2023-09-15 | 102.85 | 102.89 | 101.48 | 101.74 | 8303319 |
2023-09-18 | 102.07 | 102.07 | 100.75 | 101.00 | 3652644 |
2023-09-19 | 101.38 | 101.96 | 100.14 | 100.67 | 4090820 |
2023-09-20 | 101.19 | 101.35 | 100.27 | 100.28 | 3966105 |
2023-09-21 | 100.00 | 100.20 | 98.85 | 98.93 | 3943724 |
2023-09-22 | 98.90 | 98.93 | 98.02 | 98.15 | 4357945 |
2023-09-25 | 97.97 | 98.21 | 97.16 | 97.47 | 4096459 |
2023-09-26 | 97.05 | 97.53 | 96.03 | 96.23 | 3967867 |
2023-09-27 | 96.59 | 96.94 | 94.76 | 95.53 | 5390587 |
2023-09-28 | 96.28 | 98.28 | 96.12 | 98.12 | 6093001 |
2023-09-29 | 98.45 | 98.51 | 96.48 | 96.85 | 5150589 |
2023-10-02 | 95.76 | 95.89 | 94.53 | 95.73 | 4349291 |
2023-10-03 | 95.52 | 96.17 | 94.58 | 95.79 | 4597519 |
2023-10-04 | 95.89 | 96.34 | 94.83 | 95.65 | 4336119 |
2023-10-05 | 95.76 | 96.69 | 95.10 | 96.20 | 5708298 |
2023-10-06 | 95.81 | 97.51 | 95.45 | 96.88 | 4790514 |
2023-10-09 | 96.41 | 97.01 | 95.79 | 96.76 | 3958396 |
2023-10-10 | 96.82 | 98.49 | 96.59 | 97.56 | 4352215 |
2023-10-11 | 97.16 | 97.16 | 92.05 | 92.13 | 9269302 |
2023-10-12 | 92.25 | 93.08 | 89.67 | 90.19 | 7387121 |
2023-10-13 | 89.88 | 91.66 | 89.81 | 90.87 | 5624282 |
2023-10-16 | 91.10 | 92.86 | 90.87 | 92.18 | 6452316 |
2023-10-17 | 91.95 | 93.01 | 91.26 | 92.14 | 8288606 |
2023-10-18 | 96.00 | 96.50 | 91.65 | 95.56 | 16482646 |
2023-10-19 | 96.54 | 96.54 | 93.76 | 95.44 | 8537850 |
2023-10-20 | 95.25 | 98.15 | 95.25 | 96.78 | 11517822 |
2023-10-23 | 96.88 | 98.15 | 95.66 | 95.78 | 6178883 |
2023-10-24 | 95.40 | 95.83 | 94.34 | 94.81 | 6677050 |
2023-10-25 | 94.56 | 94.64 | 92.79 | 93.57 | 8157665 |
2023-10-26 | 93.06 | 94.75 | 93.05 | 93.98 | 6838125 |
2023-10-27 | 94.75 | 95.32 | 92.38 | 92.85 | 5934108 |
2023-10-30 | 93.53 | 93.85 | 91.64 | 93.00 | 7169094 |
2023-10-31 | 93.90 | 94.90 | 93.12 | 94.55 | 7452323 |
2023-11-01 | 94.85 | 95.99 | 94.56 | 95.01 | 6985003 |
2023-11-02 | 94.98 | 96.17 | 94.44 | 95.96 | 4683158 |
2023-11-03 | 97.00 | 97.17 | 95.66 | 95.84 | 5652711 |
2023-11-06 | 95.55 | 95.81 | 94.41 | 95.00 | 6137380 |
2023-11-07 | 94.93 | 95.44 | 94.50 | 94.80 | 4466478 |
2023-11-08 | 95.22 | 95.73 | 93.79 | 94.74 | 4415992 |
2023-11-09 | 94.88 | 95.19 | 93.39 | 93.55 | 5008114 |
2023-11-10 | 93.70 | 94.22 | 92.43 | 93.97 | 5479445 |
2023-11-13 | 95.67 | 96.75 | 94.50 | 95.79 | 6894788 |
2023-11-14 | 96.32 | 97.84 | 96.20 | 97.08 | 5527083 |
2023-11-15 | 97.37 | 98.33 | 96.92 | 98.00 | 5370540 |
2023-11-16 | 97.72 | 100.35 | 97.64 | 100.26 | 7603350 |
2023-11-17 | 100.43 | 100.75 | 99.25 | 99.55 | 6069478 |
2023-11-20 | 98.95 | 101.31 | 98.95 | 101.20 | 6869465 |
2023-11-21 | 101.47 | 102.58 | 100.99 | 101.91 | 7111820 |
2023-11-22 | 102.28 | 103.22 | 102.08 | 102.70 | 6470581 |
2023-11-24 | 102.68 | 103.18 | 102.19 | 102.87 | 2166784 |
2023-11-27 | 102.60 | 103.47 | 102.25 | 102.71 | 4572527 |
2023-11-28 | 102.46 | 102.49 | 101.35 | 102.06 | 3607642 |
2023-11-29 | 102.32 | 103.84 | 102.23 | 103.63 | 5458717 |
2023-11-30 | 103.75 | 104.72 | 103.11 | 104.29 | 16766264 |
2023-12-01 | 104.22 | 104.98 | 103.90 | 104.88 | 4682345 |
2023-12-04 | 104.41 | 105.51 | 104.30 | 105.19 | 4717698 |
2023-12-05 | 105.00 | 105.25 | 103.95 | 104.35 | 4315538 |
2023-12-06 | 104.63 | 105.26 | 103.88 | 104.94 | 4295989 |
2023-12-07 | 105.19 | 105.21 | 103.96 | 104.05 | 5199037 |
2023-12-08 | 104.12 | 104.86 | 104.12 | 104.51 | 3426782 |
2023-12-11 | 104.21 | 106.25 | 104.21 | 106.22 | 5208402 |
2023-12-12 | 106.37 | 107.22 | 105.56 | 106.68 | 5354557 |
2023-12-13 | 106.01 | 107.28 | 105.90 | 107.25 | 6534777 |
2023-12-14 | 107.83 | 108.67 | 106.68 | 108.60 | 6611835 |
2023-12-15 | 107.86 | 107.97 | 106.51 | 107.29 | 13316296 |
2023-12-18 | 107.64 | 108.62 | 107.16 | 108.06 | 5142887 |
2023-12-19 | 108.15 | 108.72 | 107.43 | 108.42 | 4675105 |
2023-12-20 | 107.85 | 108.82 | 107.30 | 107.40 | 5666298 |
2023-12-21 | 107.42 | 108.68 | 107.18 | 108.48 | 3555633 |
2023-12-22 | 108.86 | 109.34 | 108.50 | 109.03 | 2565722 |
2023-12-26 | 108.51 | 109.73 | 108.51 | 109.23 | 2513454 |
2023-12-27 | 109.04 | 109.80 | 109.04 | 109.79 | 2471820 |
2023-12-28 | 109.85 | 110.71 | 109.72 | 110.40 | 3206121 |
2023-12-29 | 110.40 | 110.73 | 109.83 | 110.07 | 3550304 |
2024-01-02 | 109.56 | 111.00 | 109.56 | 109.85 | 5058688 |
2024-01-03 | 110.14 | 110.25 | 109.29 | 109.52 | 4239623 |
2024-01-04 | 109.68 | 111.03 | 109.51 | 110.98 | 5296139 |
2024-01-05 | 110.71 | 111.05 | 110.03 | 110.80 | 4127750 |
2024-01-08 | 111.13 | 112.52 | 110.92 | 112.40 | 5030376 |
2024-01-09 | 112.15 | 113.54 | 112.06 | 112.73 | 3802118 |
2024-01-10 | 113.05 | 114.41 | 112.81 | 113.85 | 4672114 |
2024-01-11 | 113.26 | 113.73 | 112.59 | 113.50 | 5163897 |
2024-01-12 | 114.17 | 114.94 | 113.45 | 113.92 | 3884932 |
2024-01-16 | 113.51 | 114.07 | 112.91 | 113.76 | 5876044 |
2024-01-17 | 113.62 | 114.50 | 113.44 | 113.93 | 4672119 |
2024-01-18 | 114.20 | 114.57 | 113.41 | 114.02 | 5098185 |
2024-01-19 | 113.63 | 114.86 | 113.46 | 114.69 | 6843279 |
2024-01-22 | 114.93 | 115.64 | 114.14 | 114.19 | 5062485 |
2024-01-23 | 114.45 | 115.50 | 112.87 | 114.00 | 5037299 |
2024-01-24 | 110.75 | 113.35 | 109.74 | 110.77 | 8710759 |
2024-01-25 | 111.41 | 112.57 | 110.79 | 112.45 | 5648750 |
2024-01-26 | 113.23 | 113.41 | 111.54 | 112.01 | 5176697 |
2024-01-29 | 112.15 | 113.47 | 112.03 | 113.45 | 6480613 |
2024-01-30 | 113.90 | 113.92 | 112.38 | 113.48 | 4768366 |
2024-01-31 | 114.00 | 114.54 | 112.62 | 113.15 | 8325187 |
2024-02-01 | 112.75 | 114.54 | 112.00 | 114.49 | 4520542 |
2024-02-02 | 112.96 | 114.06 | 111.98 | 112.11 | 7575685 |
2024-02-05 | 112.02 | 112.46 | 111.15 | 111.65 | 5670059 |
2024-02-06 | 111.82 | 114.51 | 111.72 | 114.00 | 4734844 |
2024-02-07 | 114.60 | 114.60 | 112.89 | 113.31 | 4757532 |
2024-02-08 | 113.35 | 113.35 | 111.52 | 112.43 | 6980455 |
2024-02-09 | 112.25 | 112.63 | 111.19 | 111.81 | 5947680 |
2024-02-12 | 111.50 | 112.63 | 111.21 | 112.53 | 4232159 |
2024-02-13 | 112.47 | 113.11 | 110.58 | 111.34 | 4263613 |
2024-02-14 | 111.64 | 112.38 | 111.12 | 112.06 | 3991233 |
2024-02-15 | 112.27 | 114.27 | 112.27 | 113.64 | 5450684 |
2024-02-16 | 113.50 | 115.49 | 113.45 | 114.01 | 7161109 |
2024-02-20 | 114.33 | 117.19 | 113.96 | 116.64 | 9601289 |
2024-02-21 | 115.96 | 117.98 | 115.96 | 117.87 | 6144814 |
2024-02-22 | 118.10 | 119.25 | 116.80 | 119.02 | 4916218 |
2024-02-23 | 119.38 | 120.15 | 118.86 | 119.46 | 4261515 |
2024-02-26 | 119.50 | 119.95 | 118.39 | 118.69 | 3483103 |
2024-02-27 | 118.16 | 119.50 | 117.83 | 119.40 | 3203311 |
2024-02-28 | 119.49 | 120.11 | 119.27 | 120.05 | 3383982 |
2024-02-29 | 120.32 | 120.45 | 118.53 | 118.64 | 6135244 |
2024-03-01 | 118.57 | 119.46 | 117.83 | 118.62 | 3899429 |
2024-03-04 | 118.30 | 120.28 | 118.17 | 120.04 | 3164070 |
2024-03-05 | 120.44 | 120.60 | 118.08 | 118.48 | 3502340 |
2024-03-06 | 118.60 | 119.58 | 118.42 | 119.34 | 3388820 |
2024-03-07 | 120.10 | 121.50 | 119.95 | 120.92 | 4200857 |
2024-03-08 | 120.97 | 121.64 | 120.61 | 120.96 | 3357442 |
2024-03-11 | 120.93 | 121.42 | 119.62 | 120.19 | 3886029 |
2024-03-12 | 119.95 | 121.08 | 119.06 | 120.76 | 3079726 |
2024-03-13 | 120.52 | 120.93 | 119.62 | 120.16 | 3421685 |
2024-03-14 | 120.01 | 120.34 | 117.85 | 118.85 | 4952259 |
2024-03-15 | 113.02 | 115.49 | 112.26 | 115.49 | 22415678 |
2024-03-18 | 115.35 | 115.76 | 112.29 | 112.44 | 12991000 |
2024-03-19 | 112.44 | 114.42 | 112.04 | 113.16 | 8299307 |
2024-03-20 | 113.00 | 113.24 | 110.73 | 111.50 | 8317283 |
2024-03-21 | 111.95 | 112.14 | 111.01 | 111.51 | 9722663 |
2024-03-22 | 111.52 | 111.98 | 110.54 | 110.57 | 5387719 |
2024-03-25 | 110.45 | 110.80 | 109.11 | 110.01 | 6622414 |
2024-03-26 | 110.49 | 111.90 | 109.93 | 111.50 | 7770829 |
2024-03-27 | 112.00 | 113.70 | 111.94 | 113.48 | 7533356 |
2024-03-28 | 113.28 | 114.02 | 112.93 | 113.66 | 5278215 |
2024-04-01 | 113.66 | 113.66 | 111.82 | 112.09 | 3963996 |
2024-04-02 | 111.89 | 112.42 | 111.18 | 112.02 | 4560740 |
2024-04-03 | 112.14 | 112.55 | 111.05 | 111.28 | 4409909 |
2024-04-04 | 111.84 | 112.00 | 109.84 | 110.11 | 4799745 |
2024-04-05 | 109.70 | 111.26 | 109.54 | 111.20 | 5591219 |
2024-04-08 | 111.30 | 111.48 | 110.14 | 110.52 | 5810480 |
2024-04-09 | 110.59 | 112.57 | 110.58 | 112.44 | 4235804 |
2024-04-10 | 111.22 | 111.67 | 110.35 | 111.17 | 3965558 |
2024-04-11 | 111.65 | 111.98 | 110.31 | 110.90 | 4321456 |
2024-04-12 | 110.27 | 110.50 | 108.49 | 109.11 | 4041615 |
2024-04-15 | 110.09 | 110.89 | 108.83 | 108.89 | 4595628 |
2024-04-16 | 108.84 | 110.33 | 108.14 | 109.21 | 7283867 |
2024-04-17 | 107.53 | 108.72 | 104.25 | 105.90 | 12002886 |
2024-04-18 | 106.50 | 107.03 | 104.47 | 105.27 | 7306449 |
2024-04-19 | 105.98 | 107.77 | 105.38 | 107.28 | 10533616 |
2024-04-22 | 107.48 | 107.90 | 106.27 | 107.07 | 4948315 |
2024-04-23 | 107.67 | 108.11 | 107.31 | 107.59 | 3849589 |
2024-04-24 | 106.71 | 107.11 | 105.56 | 106.89 | 5052691 |
2024-04-25 | 106.65 | 107.46 | 106.14 | 106.86 | 3112495 |
2024-04-26 | 106.51 | 107.86 | 106.39 | 107.53 | 3575566 |
2024-04-29 | 107.39 | 108.19 | 106.60 | 107.27 | 3307022 |
2024-04-30 | 106.52 | 106.87 | 105.90 | 105.97 | 5073971 |
2024-05-01 | 105.93 | 107.16 | 105.91 | 106.29 | 4097108 |
2024-05-02 | 106.66 | 106.66 | 105.15 | 105.92 | 3708515 |
2024-05-03 | 106.11 | 106.64 | 105.48 | 105.90 | 3610492 |
2024-05-06 | 106.11 | 106.17 | 105.14 | 105.64 | 3789737 |
2024-05-07 | 106.52 | 106.60 | 105.79 | 106.17 | 6556396 |
2024-05-08 | 106.34 | 106.34 | 104.28 | 104.94 | 6234711 |
2024-05-09 | 104.73 | 105.01 | 104.50 | 104.67 | 5902240 |
2024-05-10 | 104.50 | 105.67 | 104.42 | 104.74 | 7349729 |
2024-05-13 | 104.99 | 105.50 | 104.40 | 104.77 | 5459183 |
2024-05-14 | 104.85 | 105.13 | 103.36 | 104.01 | 7035128 |
2024-05-15 | 104.10 | 104.83 | 104.10 | 104.59 | 5443172 |
2024-05-16 | 104.45 | 105.19 | 104.16 | 104.87 | 8708267 |
2024-05-17 | 104.41 | 104.80 | 103.94 | 104.09 | 7004574 |
2024-05-20 | 103.78 | 103.80 | 103.02 | 103.21 | 7165905 |
2024-05-21 | 103.52 | 103.86 | 102.41 | 102.96 | 4391572 |
2024-05-22 | 102.95 | 105.14 | 102.94 | 104.82 | 5933598 |
2024-05-23 | 103.96 | 104.91 | 103.44 | 104.23 | 5862199 |
2024-05-24 | 104.15 | 104.37 | 103.58 | 103.95 | 4455866 |
2024-05-28 | 103.57 | 103.59 | 101.56 | 101.95 | 4771127 |
2024-05-29 | 101.09 | 101.77 | 100.64 | 100.73 | 4961324 |
2024-05-30 | 101.28 | 102.61 | 100.86 | 101.74 | 5126729 |
2024-05-31 | 101.86 | 102.30 | 101.39 | 102.19 | 7915676 |
2024-06-03 | 102.17 | 104.13 | 101.92 | 102.87 | 4915081 |
2024-06-04 | 102.80 | 103.49 | 102.54 | 103.43 | 3880402 |
2024-06-05 | 102.93 | 103.42 | 101.98 | 103.23 | 3302504 |
2024-06-06 | 103.29 | 105.00 | 102.81 | 104.27 | 9835466 |
2024-06-07 | 103.86 | 108.13 | 103.37 | 107.58 | 8666641 |
2024-06-10 | 107.63 | 108.98 | 107.04 | 107.49 | 8556495 |
2024-06-11 | 107.32 | 107.32 | 105.53 | 105.81 | 7536183 |
2024-06-12 | 105.91 | 105.91 | 104.29 | 104.38 | 4569029 |
2024-06-13 | 103.64 | 103.70 | 102.60 | 103.45 | 4719494 |
2024-06-14 | 103.29 | 103.72 | 102.43 | 103.68 | 3683145 |
2024-06-17 | 102.91 | 103.94 | 102.54 | 103.45 | 3936410 |
2024-06-18 | 103.26 | 104.09 | 103.25 | 103.99 | 4500985 |
2024-06-20 | 103.53 | 106.84 | 103.47 | 106.57 | 9155091 |
2024-06-21 | 106.66 | 106.93 | 105.24 | 105.72 | 10329146 |
2024-06-24 | 106.29 | 106.29 | 104.94 | 105.30 | 5201278 |
2024-06-25 | 105.40 | 105.98 | 104.82 | 105.49 | 4722596 |
2024-06-26 | 105.09 | 105.65 | 104.32 | 104.88 | 5406622 |
2024-06-27 | 105.25 | 105.32 | 103.92 | 104.65 | 4137597 |
2024-06-28 | 104.70 | 105.16 | 103.53 | 103.91 | 8283577 |
2024-07-01 | 104.16 | 105.51 | 102.61 | 103.20 | 4588863 |
2024-07-02 | 102.70 | 103.39 | 102.70 | 103.20 | 3650516 |
2024-07-03 | 103.36 | 103.66 | 102.18 | 102.33 | 2017846 |
2024-07-05 | 102.03 | 104.07 | 101.76 | 104.02 | 6582790 |
2024-07-08 | 103.78 | 103.85 | 101.94 | 102.12 | 4541958 |
2024-07-09 | 102.39 | 102.59 | 100.75 | 101.64 | 6269235 |
2024-07-10 | 101.42 | 103.08 | 101.27 | 103.05 | 6598954 |
2024-07-11 | 103.38 | 104.64 | 103.06 | 104.18 | 5025283 |
2024-07-12 | 104.67 | 104.93 | 104.11 | 103.67 | 4277742 |
2024-07-15 | 103.93 | 104.16 | 102.58 | 102.96 | 4970892 |
2024-07-16 | 102.92 | 103.87 | 102.51 | 102.72 | 7656931 |
2024-07-17 | 102.65 | 105.65 | 102.50 | 104.68 | 13438345 |
2024-07-18 | 102.39 | 104.15 | 99.71 | 100.07 | 13078784 |
2024-07-19 | 100.61 | 102.40 | 100.08 | 102.03 | 11963581 |
2024-07-22 | 102.50 | 103.83 | 102.31 | 103.72 | 7880254 |
2024-07-23 | 104.01 | 104.33 | 103.37 | 103.92 | 5894651 |
2024-07-24 | 104.22 | 107.31 | 103.54 | 107.26 | 8680899 |
2024-07-25 | 107.02 | 108.71 | 105.92 | 105.96 | 6356625 |
2024-07-26 | 106.46 | 107.14 | 104.66 | 105.24 | 8611560 |
2024-07-29 | 100.59 | 105.18 | 99.92 | 104.77 | 19452686 |
2024-07-30 | 104.76 | 105.68 | 102.78 | 105.32 | 9126323 |
2024-07-31 | 105.50 | 106.83 | 103.55 | 105.94 | 8238404 |
2024-08-01 | 106.65 | 110.68 | 106.33 | 110.15 | 9069154 |
2024-08-02 | 110.18 | 112.04 | 108.40 | 111.31 | 9885690 |
2024-08-05 | 111.34 | 112.00 | 108.37 | 108.63 | 7121375 |
2024-08-06 | 108.95 | 110.64 | 108.63 | 109.50 | 5634812 |
2024-08-07 | 109.61 | 112.35 | 109.40 | 109.94 | 6365185 |
2024-08-08 | 109.95 | 111.22 | 109.22 | 109.76 | 5476552 |
2024-08-09 | 109.28 | 109.28 | 107.69 | 108.71 | 5435152 |
2024-08-12 | 108.40 | 108.40 | 107.11 | 107.80 | 4795946 |
2024-08-13 | 107.80 | 108.56 | 107.60 | 108.24 | 4920532 |
2024-08-14 | 108.07 | 110.18 | 107.71 | 109.89 | 5823137 |
2024-08-15 | 110.47 | 111.33 | 109.76 | 110.94 | 7458612 |
2024-08-16 | 111.36 | 111.60 | 110.57 | 111.00 | 4643293 |
2024-08-19 | 111.00 | 112.25 | 110.84 | 111.90 | 3495903 |
2024-08-20 | 111.82 | 112.09 | 110.33 | 110.77 | 5822390 |
2024-08-21 | 110.97 | 111.45 | 110.68 | 111.39 | 4081629 |
2024-08-22 | 111.79 | 112.15 | 111.05 | 112.10 | 3690427 |
2024-08-23 | 112.40 | 112.78 | 111.89 | 112.69 | 4511637 |
ABT Dividend History
Discover the detailed dividend history for ABT. This section provides an overview of the dividends distributed by Abbott Laboratories 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.
ABT Stock Split History
Explore the stock split history for ABT. In this section, you will find detailed records of all stock splits undertaken by Abbott Laboratories. 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.
ABT Historical Prices
Analyze the historical prices for ABT. This section offers a comprehensive view of Abbott Laboratories'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.