(August 5, 2024)
52-Week Low
(June 23, 2025)
52-Week High
(July 2, 2008)
All-Time High
(June 27, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1996-12-17 | 63.75 | 63.75 | 59.38 | 61.25 | 24740 |
1996-12-18 | 62.50 | 65.63 | 61.25 | 61.25 | 59420 |
1996-12-19 | 61.88 | 64.38 | 61.88 | 62.50 | 40520 |
1996-12-20 | 62.50 | 68.13 | 62.50 | 66.25 | 54700 |
1996-12-23 | 66.88 | 68.75 | 64.38 | 64.38 | 53000 |
1996-12-24 | 64.38 | 66.88 | 64.38 | 65.63 | 11960 |
1996-12-26 | 65.00 | 65.63 | 63.13 | 65.00 | 20260 |
1996-12-27 | 65.00 | 65.63 | 64.38 | 65.00 | 14180 |
1996-12-30 | 64.38 | 66.25 | 63.13 | 66.25 | 16440 |
1996-12-31 | 66.25 | 66.25 | 63.75 | 65.00 | 14320 |
1997-01-02 | 65.63 | 65.63 | 61.88 | 62.50 | 35000 |
1997-01-03 | 63.13 | 63.13 | 61.25 | 62.50 | 15220 |
1997-01-06 | 63.13 | 65.63 | 63.13 | 64.38 | 44120 |
1997-01-07 | 64.38 | 66.88 | 64.38 | 66.88 | 28980 |
1997-01-08 | 67.50 | 67.50 | 65.00 | 65.63 | 26220 |
1997-01-09 | 65.00 | 70.00 | 65.00 | 69.38 | 50880 |
1997-01-10 | 70.00 | 71.88 | 67.50 | 70.00 | 49380 |
1997-01-13 | 70.63 | 71.25 | 68.13 | 69.38 | 24200 |
1997-01-14 | 69.38 | 70.63 | 69.38 | 70.00 | 32920 |
1997-01-15 | 69.38 | 70.00 | 67.50 | 68.75 | 23860 |
1997-01-16 | 68.13 | 69.38 | 66.88 | 68.75 | 16200 |
1997-01-17 | 68.75 | 70.00 | 66.25 | 70.00 | 22000 |
1997-01-20 | 70.00 | 70.63 | 66.88 | 67.50 | 21280 |
1997-01-21 | 66.25 | 70.00 | 64.38 | 67.50 | 51320 |
1997-01-22 | 67.50 | 67.50 | 63.75 | 64.38 | 24900 |
1997-01-23 | 65.00 | 68.13 | 64.38 | 65.63 | 29880 |
1997-01-24 | 65.63 | 65.63 | 63.75 | 65.63 | 13880 |
1997-01-27 | 65.00 | 66.25 | 64.38 | 64.38 | 9000 |
1997-01-28 | 64.38 | 65.63 | 64.38 | 65.00 | 15140 |
1997-01-29 | 64.38 | 66.25 | 64.38 | 65.63 | 21640 |
1997-01-30 | 65.00 | 65.63 | 64.38 | 64.38 | 38640 |
1997-01-31 | 63.75 | 64.38 | 63.13 | 63.75 | 12000 |
1997-02-03 | 63.75 | 65.00 | 63.75 | 65.00 | 17000 |
1997-02-04 | 65.00 | 65.63 | 62.50 | 63.13 | 38700 |
1997-02-05 | 62.50 | 63.13 | 60.00 | 61.88 | 22940 |
1997-02-06 | 61.25 | 61.88 | 55.00 | 56.88 | 60180 |
1997-02-07 | 56.88 | 57.50 | 48.13 | 51.88 | 87140 |
1997-02-10 | 52.50 | 53.75 | 50.00 | 50.63 | 65280 |
1997-02-11 | 51.25 | 52.50 | 50.63 | 51.88 | 31700 |
1997-02-12 | 51.88 | 53.75 | 51.25 | 53.75 | 16300 |
1997-02-13 | 53.75 | 56.88 | 51.25 | 52.50 | 32420 |
1997-02-14 | 53.13 | 53.13 | 50.00 | 50.00 | 24240 |
1997-02-18 | 49.38 | 50.00 | 46.25 | 47.50 | 52160 |
1997-02-19 | 47.50 | 49.38 | 44.38 | 46.25 | 71460 |
1997-02-20 | 46.25 | 46.25 | 43.75 | 43.75 | 74500 |
1997-02-21 | 43.75 | 50.63 | 43.75 | 49.38 | 77920 |
1997-02-24 | 49.38 | 50.63 | 48.13 | 48.13 | 21420 |
1997-02-25 | 48.75 | 49.38 | 46.88 | 46.88 | 20740 |
1997-02-26 | 47.50 | 47.50 | 43.75 | 45.00 | 65420 |
1997-02-27 | 45.00 | 46.25 | 44.38 | 45.00 | 57600 |
1997-02-28 | 45.63 | 45.63 | 43.75 | 45.00 | 36200 |
1997-03-03 | 45.00 | 45.00 | 43.75 | 44.38 | 34280 |
1997-03-04 | 44.38 | 47.50 | 44.38 | 46.88 | 96520 |
1997-03-05 | 46.25 | 48.13 | 45.63 | 46.25 | 50940 |
1997-03-06 | 46.88 | 48.13 | 45.00 | 45.63 | 65460 |
1997-03-07 | 46.25 | 48.75 | 46.25 | 48.13 | 35580 |
1997-03-10 | 48.13 | 51.88 | 48.13 | 50.00 | 47200 |
1997-03-11 | 49.38 | 50.63 | 48.75 | 50.00 | 14280 |
1997-03-12 | 49.38 | 49.38 | 46.25 | 46.88 | 22640 |
1997-03-13 | 46.25 | 46.25 | 44.38 | 45.63 | 60320 |
1997-03-14 | 45.63 | 45.63 | 40.63 | 41.88 | 59360 |
1997-03-17 | 41.88 | 41.88 | 40.63 | 41.88 | 70280 |
1997-03-18 | 41.88 | 43.13 | 41.25 | 41.88 | 112320 |
1997-03-19 | 42.50 | 43.75 | 41.88 | 43.13 | 52060 |
1997-03-20 | 43.75 | 44.38 | 43.13 | 43.75 | 54980 |
1997-03-21 | 43.75 | 44.38 | 43.13 | 43.13 | 49800 |
1997-03-24 | 43.75 | 44.38 | 42.50 | 43.75 | 24440 |
1997-03-25 | 43.75 | 44.38 | 42.50 | 42.50 | 23580 |
1997-03-26 | 43.13 | 44.38 | 43.13 | 43.75 | 29260 |
1997-03-27 | 43.13 | 44.38 | 43.13 | 43.75 | 12900 |
1997-03-31 | 43.13 | 43.13 | 41.25 | 43.13 | 5820 |
1997-04-01 | 43.75 | 43.75 | 41.88 | 42.50 | 13360 |
1997-04-02 | 42.50 | 42.50 | 39.38 | 40.63 | 16480 |
1997-04-03 | 40.63 | 40.63 | 37.50 | 38.75 | 46100 |
1997-04-04 | 38.75 | 38.75 | 37.50 | 38.75 | 31760 |
1997-04-07 | 38.13 | 40.63 | 36.88 | 40.63 | 31680 |
1997-04-08 | 40.63 | 41.25 | 38.13 | 41.25 | 78940 |
1997-04-09 | 40.63 | 41.88 | 39.38 | 40.00 | 68000 |
1997-04-10 | 40.63 | 40.63 | 38.75 | 39.38 | 39000 |
1997-04-11 | 39.38 | 40.00 | 38.13 | 38.75 | 48240 |
1997-04-14 | 38.13 | 38.75 | 36.25 | 36.88 | 52500 |
1997-04-15 | 36.88 | 36.88 | 33.13 | 35.00 | 68720 |
1997-04-16 | 35.00 | 36.88 | 34.53 | 36.88 | 65760 |
1997-04-17 | 38.13 | 39.38 | 36.25 | 39.38 | 47900 |
1997-04-18 | 38.75 | 40.00 | 38.13 | 39.38 | 48460 |
1997-04-21 | 39.38 | 40.00 | 38.75 | 39.38 | 43880 |
1997-04-22 | 38.75 | 40.00 | 37.50 | 37.50 | 20840 |
1997-04-23 | 36.88 | 40.00 | 36.88 | 39.38 | 36620 |
1997-04-24 | 40.00 | 40.63 | 39.38 | 39.38 | 20860 |
1997-04-25 | 40.00 | 42.50 | 39.38 | 41.25 | 36240 |
1997-04-28 | 41.88 | 43.75 | 41.88 | 41.88 | 19460 |
1997-04-29 | 42.50 | 44.38 | 41.88 | 42.50 | 33400 |
1997-04-30 | 42.50 | 43.13 | 40.63 | 42.50 | 26480 |
1997-05-01 | 43.13 | 43.75 | 42.50 | 43.13 | 20020 |
1997-05-02 | 43.13 | 44.38 | 42.50 | 44.38 | 28180 |
1997-05-05 | 44.38 | 47.50 | 44.38 | 46.25 | 101280 |
1997-05-06 | 46.25 | 47.50 | 45.63 | 46.25 | 54940 |
1997-05-07 | 46.88 | 46.88 | 45.63 | 46.88 | 20900 |
1997-05-08 | 46.88 | 48.13 | 46.88 | 47.50 | 46520 |
1997-05-09 | 47.50 | 48.13 | 46.88 | 47.50 | 30320 |
1997-05-12 | 48.13 | 50.94 | 48.13 | 50.63 | 60520 |
1997-05-13 | 50.63 | 51.88 | 49.38 | 49.38 | 82360 |
1997-05-14 | 48.75 | 49.38 | 47.50 | 48.75 | 45100 |
1997-05-15 | 48.75 | 48.75 | 48.13 | 48.13 | 13260 |
1997-05-16 | 48.75 | 48.75 | 47.50 | 47.50 | 16700 |
1997-05-19 | 46.88 | 47.50 | 46.25 | 47.50 | 22500 |
1997-05-20 | 48.13 | 48.75 | 45.63 | 46.88 | 27160 |
1997-05-21 | 46.88 | 47.50 | 46.25 | 46.88 | 12640 |
1997-05-22 | 47.50 | 48.75 | 47.50 | 48.75 | 28080 |
1997-05-23 | 48.75 | 48.75 | 47.50 | 48.75 | 12720 |
1997-05-27 | 48.75 | 49.38 | 48.13 | 48.75 | 49700 |
1997-05-28 | 48.13 | 49.38 | 48.13 | 48.75 | 9680 |
1997-05-29 | 49.38 | 50.63 | 48.75 | 50.00 | 28460 |
1997-05-30 | 49.38 | 51.88 | 48.75 | 51.25 | 40700 |
1997-06-02 | 51.25 | 51.88 | 49.38 | 49.38 | 39120 |
1997-06-03 | 50.00 | 53.13 | 49.38 | 51.88 | 62500 |
1997-06-04 | 52.50 | 53.75 | 51.25 | 52.50 | 87520 |
1997-06-05 | 53.13 | 53.75 | 52.50 | 53.13 | 29000 |
1997-06-06 | 53.13 | 54.38 | 52.50 | 53.13 | 22220 |
1997-06-09 | 53.75 | 53.75 | 51.25 | 51.25 | 22900 |
1997-06-10 | 51.25 | 53.13 | 50.63 | 51.88 | 31000 |
1997-06-11 | 51.88 | 52.50 | 50.63 | 51.25 | 50000 |
1997-06-12 | 50.63 | 51.25 | 48.75 | 48.75 | 27880 |
1997-06-13 | 49.38 | 50.00 | 48.75 | 49.38 | 11100 |
1997-06-16 | 49.38 | 50.63 | 48.75 | 50.00 | 14020 |
1997-06-17 | 50.00 | 50.00 | 49.38 | 50.00 | 11320 |
1997-06-18 | 50.00 | 50.63 | 48.13 | 48.75 | 19140 |
1997-06-19 | 48.13 | 48.75 | 46.88 | 48.13 | 24680 |
1997-06-20 | 48.13 | 50.63 | 48.13 | 50.63 | 33260 |
1997-06-23 | 50.63 | 51.88 | 50.00 | 50.63 | 21420 |
1997-06-24 | 50.00 | 50.00 | 49.06 | 49.38 | 20980 |
1997-06-25 | 49.38 | 50.63 | 49.38 | 50.00 | 38220 |
1997-06-26 | 49.69 | 50.94 | 49.38 | 50.63 | 38540 |
1997-06-27 | 50.94 | 50.94 | 50.31 | 50.94 | 23480 |
1997-06-30 | 50.63 | 52.19 | 50.00 | 52.19 | 81120 |
1997-07-01 | 51.56 | 52.19 | 50.94 | 51.56 | 49620 |
1997-07-02 | 51.25 | 51.88 | 51.25 | 51.56 | 27580 |
1997-07-03 | 51.25 | 54.69 | 50.94 | 50.94 | 40280 |
1997-07-07 | 50.94 | 51.88 | 50.94 | 51.56 | 17920 |
1997-07-08 | 51.25 | 52.81 | 51.25 | 52.81 | 29040 |
1997-07-09 | 52.19 | 52.81 | 51.25 | 51.25 | 44460 |
1997-07-10 | 51.25 | 51.88 | 51.25 | 51.25 | 14480 |
1997-07-11 | 51.25 | 51.56 | 50.00 | 50.94 | 25100 |
1997-07-14 | 50.31 | 51.25 | 50.00 | 50.63 | 30780 |
1997-07-15 | 50.63 | 50.63 | 50.00 | 50.31 | 30660 |
1997-07-16 | 50.00 | 50.63 | 49.38 | 50.63 | 33620 |
1997-07-17 | 50.31 | 53.75 | 50.31 | 53.44 | 102340 |
1997-07-18 | 54.69 | 56.25 | 53.44 | 55.31 | 53520 |
1997-07-21 | 55.94 | 55.94 | 52.50 | 53.44 | 16340 |
1997-07-22 | 52.81 | 53.44 | 52.81 | 53.13 | 16820 |
1997-07-23 | 53.13 | 53.44 | 52.50 | 52.81 | 13040 |
1997-07-24 | 52.50 | 54.38 | 52.19 | 54.06 | 11080 |
1997-07-25 | 54.38 | 54.69 | 53.75 | 53.75 | 35860 |
1997-07-28 | 54.06 | 54.38 | 51.88 | 51.88 | 36520 |
1997-07-29 | 52.19 | 53.13 | 51.56 | 51.88 | 11300 |
1997-07-30 | 52.19 | 53.75 | 52.19 | 52.81 | 15320 |
1997-07-31 | 52.50 | 54.38 | 51.88 | 54.06 | 26820 |
1997-08-01 | 55.00 | 55.63 | 53.75 | 54.69 | 32100 |
1997-08-04 | 55.63 | 56.56 | 54.06 | 56.56 | 46120 |
1997-08-05 | 55.63 | 58.13 | 55.63 | 58.13 | 39920 |
1997-08-06 | 58.13 | 58.13 | 56.88 | 56.88 | 23340 |
1997-08-07 | 56.56 | 57.81 | 56.25 | 57.19 | 56340 |
1997-08-08 | 55.94 | 56.88 | 54.38 | 56.25 | 24820 |
1997-08-11 | 55.94 | 58.13 | 55.94 | 56.88 | 15380 |
1997-08-12 | 56.88 | 59.06 | 56.56 | 57.81 | 49180 |
1997-08-13 | 59.06 | 59.38 | 58.13 | 58.75 | 28460 |
1997-08-14 | 59.06 | 60.31 | 58.75 | 59.06 | 34680 |
1997-08-15 | 58.75 | 59.06 | 57.19 | 57.81 | 10940 |
1997-08-18 | 57.50 | 58.75 | 57.19 | 58.75 | 23600 |
1997-08-19 | 59.06 | 60.00 | 58.13 | 59.69 | 19620 |
1997-08-20 | 59.06 | 60.31 | 58.44 | 59.38 | 47920 |
1997-08-21 | 59.38 | 60.63 | 58.13 | 59.69 | 24180 |
1997-08-22 | 59.06 | 59.38 | 58.13 | 59.38 | 12180 |
1997-08-25 | 60.00 | 61.25 | 59.06 | 61.25 | 31780 |
1997-08-26 | 60.63 | 61.25 | 59.69 | 60.94 | 48240 |
1997-08-27 | 61.25 | 62.81 | 60.63 | 61.25 | 142900 |
1997-08-28 | 62.50 | 62.50 | 61.25 | 61.25 | 38500 |
1997-08-29 | 60.00 | 61.56 | 60.00 | 61.25 | 11840 |
1997-09-02 | 61.56 | 63.13 | 61.25 | 62.81 | 25220 |
1997-09-03 | 63.44 | 64.69 | 63.13 | 63.44 | 49220 |
1997-09-04 | 63.44 | 64.69 | 63.13 | 63.75 | 17800 |
1997-09-05 | 64.38 | 64.69 | 60.94 | 61.88 | 26240 |
1997-09-08 | 61.56 | 62.50 | 60.63 | 60.63 | 13180 |
1997-09-09 | 61.25 | 62.19 | 60.94 | 61.88 | 19080 |
1997-09-10 | 61.56 | 62.19 | 60.94 | 61.25 | 21540 |
1997-09-11 | 60.94 | 61.25 | 59.38 | 60.31 | 39200 |
1997-09-12 | 60.31 | 61.88 | 60.00 | 61.88 | 8420 |
1997-09-15 | 61.56 | 62.19 | 61.25 | 61.56 | 29440 |
1997-09-16 | 61.25 | 61.56 | 60.94 | 60.94 | 20520 |
1997-09-17 | 60.94 | 60.94 | 58.13 | 59.38 | 81820 |
1997-09-18 | 58.75 | 58.75 | 55.63 | 57.19 | 101680 |
1997-09-19 | 57.19 | 59.06 | 57.19 | 58.75 | 16560 |
1997-09-22 | 58.44 | 60.63 | 58.44 | 60.00 | 21600 |
1997-09-23 | 60.00 | 60.00 | 57.81 | 58.44 | 35440 |
1997-09-24 | 58.44 | 59.06 | 57.50 | 57.81 | 18760 |
1997-09-25 | 57.81 | 60.00 | 57.81 | 60.00 | 14580 |
1997-09-26 | 60.00 | 60.63 | 59.38 | 60.31 | 30960 |
1997-09-29 | 60.00 | 60.00 | 59.06 | 59.38 | 10500 |
1997-09-30 | 58.75 | 58.75 | 57.19 | 57.81 | 159600 |
1997-10-01 | 57.81 | 60.63 | 57.81 | 60.63 | 31200 |
1997-10-02 | 61.25 | 65.31 | 61.25 | 63.75 | 201220 |
1997-10-03 | 65.00 | 65.94 | 63.13 | 64.69 | 51320 |
1997-10-06 | 64.69 | 67.81 | 63.75 | 67.50 | 57160 |
1997-10-07 | 68.13 | 68.44 | 66.88 | 67.19 | 41960 |
1997-10-08 | 66.88 | 67.19 | 64.69 | 65.63 | 40820 |
1997-10-09 | 64.69 | 68.13 | 64.38 | 66.25 | 53760 |
1997-10-10 | 67.50 | 68.44 | 66.25 | 67.50 | 52720 |
1997-10-13 | 68.13 | 68.75 | 66.88 | 67.50 | 26720 |
1997-10-14 | 67.50 | 67.81 | 65.00 | 65.00 | 27060 |
1997-10-15 | 65.31 | 65.94 | 65.00 | 65.94 | 24900 |
1997-10-16 | 65.94 | 67.19 | 65.63 | 66.25 | 31360 |
1997-10-17 | 65.31 | 65.94 | 62.50 | 64.38 | 26020 |
1997-10-20 | 64.38 | 65.63 | 64.38 | 65.31 | 42400 |
1997-10-21 | 65.94 | 66.25 | 65.31 | 66.25 | 22260 |
1997-10-22 | 65.94 | 68.13 | 65.63 | 67.50 | 56940 |
1997-10-23 | 66.25 | 68.13 | 65.00 | 65.94 | 97180 |
1997-10-24 | 66.25 | 67.50 | 65.00 | 65.31 | 52820 |
1997-10-27 | 64.38 | 64.38 | 61.88 | 61.88 | 58400 |
1997-10-28 | 60.31 | 64.38 | 59.38 | 64.06 | 77340 |
1997-10-29 | 76.25 | 79.06 | 74.38 | 78.75 | 493620 |
1997-10-30 | 76.25 | 84.69 | 75.00 | 83.75 | 241360 |
1997-10-31 | 83.75 | 87.50 | 82.50 | 83.75 | 92520 |
1997-11-03 | 84.06 | 84.69 | 78.13 | 81.88 | 67100 |
1997-11-04 | 80.00 | 81.25 | 78.13 | 79.69 | 38560 |
1997-11-05 | 79.69 | 82.19 | 78.75 | 79.38 | 41960 |
1997-11-06 | 79.69 | 80.63 | 79.38 | 80.00 | 19060 |
1997-11-07 | 78.75 | 78.75 | 76.88 | 77.81 | 22560 |
1997-11-10 | 77.81 | 79.38 | 76.25 | 77.19 | 46380 |
1997-11-11 | 77.19 | 78.13 | 75.94 | 76.88 | 68120 |
1997-11-12 | 76.88 | 76.88 | 72.50 | 72.50 | 40880 |
1997-11-13 | 73.75 | 75.63 | 71.25 | 72.81 | 27140 |
1997-11-14 | 72.81 | 73.44 | 70.94 | 72.81 | 72840 |
1997-11-17 | 72.81 | 75.31 | 72.81 | 75.31 | 14380 |
1997-11-18 | 75.31 | 75.63 | 72.19 | 72.19 | 42480 |
1997-11-19 | 71.88 | 72.81 | 69.69 | 70.00 | 36140 |
1997-11-20 | 70.00 | 75.31 | 70.00 | 75.00 | 89360 |
1997-11-21 | 75.31 | 75.31 | 70.94 | 73.75 | 30140 |
1997-11-24 | 73.13 | 73.13 | 67.81 | 68.44 | 33980 |
1997-11-25 | 68.75 | 69.38 | 66.88 | 68.13 | 85460 |
1997-11-26 | 67.81 | 68.44 | 65.00 | 65.31 | 19020 |
1997-11-28 | 65.31 | 66.56 | 65.31 | 65.63 | 6660 |
1997-12-01 | 65.94 | 65.94 | 63.13 | 63.13 | 24020 |
1997-12-02 | 63.44 | 65.00 | 62.81 | 64.69 | 31560 |
1997-12-03 | 64.69 | 71.25 | 64.38 | 70.00 | 57280 |
1997-12-04 | 70.00 | 70.00 | 67.81 | 68.13 | 8620 |
1997-12-05 | 68.75 | 70.94 | 68.75 | 69.69 | 43820 |
1997-12-08 | 69.69 | 70.00 | 69.06 | 70.00 | 16060 |
1997-12-09 | 70.00 | 70.00 | 66.88 | 67.50 | 23820 |
1997-12-10 | 67.81 | 68.75 | 62.50 | 63.44 | 45100 |
1997-12-11 | 63.44 | 64.06 | 63.13 | 63.13 | 15980 |
1997-12-12 | 63.13 | 63.44 | 61.25 | 62.19 | 19740 |
1997-12-15 | 62.81 | 62.81 | 57.50 | 59.69 | 53960 |
1997-12-16 | 60.00 | 61.25 | 59.38 | 59.38 | 45480 |
1997-12-17 | 59.06 | 59.38 | 56.25 | 56.56 | 87000 |
1997-12-18 | 57.19 | 58.13 | 56.56 | 56.88 | 13380 |
1997-12-19 | 57.50 | 59.38 | 55.63 | 58.13 | 29920 |
1997-12-22 | 58.75 | 59.06 | 57.50 | 57.50 | 32540 |
1997-12-23 | 56.88 | 57.19 | 55.00 | 55.31 | 15120 |
1997-12-24 | 55.94 | 55.94 | 53.13 | 55.31 | 29600 |
1997-12-26 | 55.94 | 55.94 | 54.38 | 55.63 | 11260 |
1997-12-29 | 55.63 | 55.94 | 54.38 | 55.63 | 26760 |
1997-12-30 | 56.25 | 56.56 | 54.06 | 55.00 | 31880 |
1997-12-31 | 55.94 | 60.94 | 53.13 | 59.69 | 90080 |
1998-01-02 | 60.00 | 60.00 | 56.25 | 56.88 | 12940 |
1998-01-05 | 56.56 | 57.50 | 55.94 | 56.25 | 9300 |
1998-01-06 | 56.56 | 56.56 | 53.75 | 54.06 | 34740 |
1998-01-07 | 53.75 | 54.69 | 52.81 | 53.75 | 44660 |
1998-01-08 | 54.38 | 54.69 | 52.81 | 53.75 | 16940 |
1998-01-09 | 52.50 | 52.81 | 50.63 | 51.56 | 45560 |
1998-01-12 | 49.69 | 51.25 | 49.69 | 50.31 | 10820 |
1998-01-13 | 50.94 | 54.69 | 50.31 | 54.69 | 15300 |
1998-01-14 | 55.00 | 55.31 | 54.38 | 55.00 | 10560 |
1998-01-15 | 54.06 | 55.00 | 53.13 | 53.13 | 8740 |
1998-01-16 | 54.69 | 56.25 | 53.75 | 56.25 | 16460 |
1998-01-20 | 56.25 | 58.44 | 55.31 | 57.81 | 21480 |
1998-01-21 | 57.81 | 58.13 | 54.69 | 56.25 | 7720 |
1998-01-22 | 55.63 | 55.94 | 52.50 | 53.13 | 14360 |
1998-01-23 | 53.44 | 54.06 | 49.38 | 50.00 | 32580 |
1998-01-26 | 50.31 | 50.63 | 49.38 | 50.00 | 31100 |
1998-01-27 | 50.00 | 50.00 | 48.44 | 49.38 | 19920 |
1998-01-28 | 50.00 | 50.31 | 48.13 | 50.00 | 104060 |
1998-01-29 | 50.00 | 52.50 | 49.06 | 51.56 | 69840 |
1998-01-30 | 52.19 | 52.19 | 50.00 | 50.94 | 13180 |
1998-02-02 | 51.25 | 51.25 | 50.00 | 50.31 | 14700 |
1998-02-03 | 50.00 | 50.63 | 47.81 | 50.63 | 35960 |
1998-02-04 | 50.94 | 53.13 | 50.94 | 51.88 | 25660 |
1998-02-05 | 53.13 | 54.38 | 51.88 | 51.88 | 30760 |
1998-02-06 | 51.88 | 51.88 | 47.19 | 51.25 | 99580 |
1998-02-09 | 50.63 | 52.50 | 50.00 | 51.25 | 45000 |
1998-02-10 | 51.56 | 53.44 | 50.94 | 51.25 | 43360 |
1998-02-11 | 51.25 | 51.56 | 48.75 | 50.00 | 34020 |
1998-02-12 | 50.00 | 50.00 | 48.13 | 48.44 | 25220 |
1998-02-13 | 48.75 | 49.38 | 46.56 | 49.38 | 41740 |
1998-02-17 | 49.69 | 50.00 | 45.63 | 47.19 | 38420 |
1998-02-18 | 47.19 | 49.38 | 45.94 | 49.38 | 52640 |
1998-02-19 | 50.94 | 51.25 | 47.50 | 48.13 | 106660 |
1998-02-20 | 48.75 | 50.00 | 47.81 | 48.75 | 32860 |
1998-02-23 | 49.38 | 49.38 | 48.13 | 48.44 | 31520 |
1998-02-24 | 47.81 | 48.44 | 47.81 | 47.81 | 40100 |
1998-02-25 | 47.50 | 47.81 | 46.25 | 46.56 | 39680 |
1998-02-26 | 47.19 | 49.06 | 46.56 | 47.81 | 35120 |
1998-02-27 | 49.06 | 49.06 | 47.19 | 47.50 | 19920 |
1998-03-02 | 48.44 | 49.69 | 47.50 | 48.75 | 28420 |
1998-03-03 | 48.75 | 49.69 | 48.13 | 48.13 | 20700 |
1998-03-04 | 48.13 | 49.38 | 47.19 | 48.44 | 50340 |
1998-03-05 | 48.13 | 49.38 | 47.50 | 48.44 | 15960 |
1998-03-06 | 48.44 | 49.38 | 48.13 | 48.75 | 16480 |
1998-03-09 | 49.38 | 49.38 | 46.88 | 47.50 | 19560 |
1998-03-10 | 47.50 | 48.75 | 47.50 | 48.13 | 7900 |
1998-03-11 | 47.50 | 48.44 | 46.25 | 48.13 | 66300 |
1998-03-12 | 47.19 | 48.44 | 47.19 | 48.13 | 10660 |
1998-03-13 | 48.13 | 48.44 | 46.88 | 47.81 | 23000 |
1998-03-16 | 47.50 | 47.81 | 46.25 | 46.56 | 29320 |
1998-03-17 | 46.25 | 46.88 | 43.75 | 44.69 | 33700 |
1998-03-18 | 44.69 | 46.88 | 43.75 | 46.56 | 43240 |
1998-03-19 | 46.88 | 49.06 | 46.25 | 48.75 | 50600 |
1998-03-20 | 47.81 | 49.69 | 47.81 | 49.38 | 49680 |
1998-03-23 | 50.63 | 53.75 | 50.63 | 53.13 | 76400 |
1998-03-24 | 53.13 | 53.44 | 50.63 | 51.25 | 24440 |
1998-03-25 | 51.56 | 52.19 | 49.69 | 52.19 | 29820 |
1998-03-26 | 51.56 | 52.50 | 51.56 | 52.50 | 21280 |
1998-03-27 | 53.13 | 53.13 | 51.88 | 52.50 | 12920 |
1998-03-30 | 53.13 | 53.44 | 52.50 | 52.81 | 24080 |
1998-03-31 | 51.88 | 55.63 | 51.88 | 53.75 | 78940 |
1998-04-01 | 53.13 | 55.00 | 53.13 | 54.69 | 18980 |
1998-04-02 | 55.63 | 57.19 | 55.31 | 56.25 | 53980 |
1998-04-03 | 57.19 | 57.81 | 56.56 | 57.50 | 52980 |
1998-04-06 | 57.50 | 59.38 | 57.50 | 58.75 | 59540 |
1998-04-07 | 58.44 | 58.44 | 55.31 | 55.63 | 16800 |
1998-04-08 | 55.94 | 55.94 | 54.38 | 55.00 | 34120 |
1998-04-09 | 55.00 | 56.25 | 54.69 | 55.63 | 29780 |
1998-04-13 | 55.00 | 55.00 | 52.81 | 53.44 | 10580 |
1998-04-14 | 53.44 | 54.38 | 52.50 | 54.06 | 48460 |
1998-04-15 | 55.31 | 56.88 | 53.75 | 56.25 | 20120 |
1998-04-16 | 56.56 | 57.50 | 56.56 | 57.19 | 22560 |
1998-04-17 | 56.88 | 59.06 | 56.88 | 59.06 | 22280 |
1998-04-20 | 58.75 | 63.75 | 58.75 | 61.88 | 40380 |
1998-04-21 | 61.56 | 61.88 | 60.31 | 60.63 | 36180 |
1998-04-22 | 60.94 | 63.13 | 60.63 | 62.50 | 30060 |
1998-04-23 | 61.56 | 63.13 | 60.00 | 60.00 | 55680 |
1998-04-24 | 60.00 | 61.25 | 59.69 | 60.63 | 12060 |
1998-04-27 | 58.13 | 59.38 | 57.81 | 59.38 | 10540 |
1998-04-28 | 59.38 | 61.88 | 59.38 | 61.25 | 10900 |
1998-04-29 | 60.63 | 63.44 | 60.63 | 62.50 | 23940 |
1998-04-30 | 67.50 | 67.50 | 63.75 | 64.38 | 39120 |
1998-05-01 | 63.75 | 64.69 | 63.13 | 63.13 | 14320 |
1998-05-04 | 64.69 | 64.69 | 61.88 | 62.19 | 10700 |
1998-05-05 | 61.56 | 62.19 | 60.00 | 60.94 | 65000 |
1998-05-06 | 60.31 | 61.56 | 60.00 | 60.94 | 24140 |
1998-05-07 | 60.94 | 61.56 | 60.63 | 60.63 | 89340 |
1998-05-08 | 60.63 | 61.56 | 60.63 | 60.94 | 22260 |
1998-05-11 | 60.00 | 60.94 | 58.13 | 59.38 | 79720 |
1998-05-12 | 60.00 | 60.00 | 57.50 | 58.13 | 32500 |
1998-05-13 | 58.13 | 58.44 | 57.50 | 58.13 | 11020 |
1998-05-14 | 57.50 | 57.81 | 56.56 | 56.88 | 8380 |
1998-05-15 | 56.88 | 56.88 | 55.63 | 55.94 | 30960 |
1998-05-18 | 56.25 | 56.56 | 55.00 | 55.31 | 7100 |
1998-05-19 | 55.31 | 55.31 | 54.69 | 54.69 | 11120 |
1998-05-20 | 54.38 | 55.31 | 53.75 | 55.31 | 23260 |
1998-05-21 | 55.00 | 55.00 | 51.88 | 53.75 | 23800 |
1998-05-22 | 53.75 | 53.75 | 52.50 | 53.44 | 8000 |
1998-05-26 | 52.81 | 52.81 | 50.63 | 51.25 | 47280 |
1998-05-27 | 50.00 | 50.63 | 49.38 | 49.69 | 22580 |
1998-05-28 | 49.69 | 50.00 | 49.38 | 49.69 | 8660 |
1998-05-29 | 49.38 | 50.31 | 49.06 | 49.06 | 6020 |
1998-06-01 | 49.38 | 50.00 | 49.06 | 49.38 | 5620 |
1998-06-02 | 49.06 | 49.38 | 48.75 | 48.75 | 6340 |
1998-06-03 | 47.81 | 48.13 | 47.19 | 47.50 | 8380 |
1998-06-04 | 47.50 | 48.75 | 47.50 | 48.44 | 11940 |
1998-06-05 | 48.75 | 48.75 | 48.13 | 48.44 | 6620 |
1998-06-08 | 47.81 | 48.44 | 45.63 | 46.56 | 20680 |
1998-06-09 | 45.94 | 46.25 | 45.31 | 45.63 | 15540 |
1998-06-10 | 45.63 | 46.88 | 45.63 | 45.63 | 4640 |
1998-06-11 | 45.94 | 45.94 | 45.31 | 45.31 | 8900 |
1998-06-12 | 45.63 | 45.63 | 45.31 | 45.63 | 4540 |
1998-06-15 | 45.31 | 45.31 | 43.75 | 43.75 | 13560 |
1998-06-16 | 43.75 | 45.31 | 43.75 | 45.00 | 15700 |
1998-06-17 | 44.69 | 46.88 | 44.38 | 46.56 | 10440 |
1998-06-18 | 46.25 | 46.56 | 44.38 | 44.38 | 4700 |
1998-06-19 | 45.00 | 45.00 | 44.38 | 44.69 | 9140 |
1998-06-22 | 44.38 | 45.00 | 44.38 | 44.38 | 6660 |
1998-06-23 | 44.38 | 44.69 | 42.50 | 43.13 | 44760 |
1998-06-24 | 42.50 | 42.81 | 40.94 | 41.25 | 17920 |
1998-06-25 | 40.00 | 40.31 | 36.56 | 39.38 | 50700 |
1998-06-26 | 40.63 | 40.94 | 39.38 | 40.31 | 21220 |
1998-06-29 | 40.31 | 40.31 | 38.75 | 38.75 | 36860 |
1998-06-30 | 38.13 | 39.06 | 36.56 | 37.19 | 29280 |
1998-07-01 | 37.81 | 38.75 | 37.50 | 38.75 | 31580 |
1998-07-02 | 39.38 | 40.63 | 39.38 | 39.69 | 37000 |
1998-07-06 | 39.38 | 40.00 | 38.13 | 39.06 | 16060 |
1998-07-07 | 39.69 | 39.69 | 37.19 | 37.50 | 23300 |
1998-07-08 | 38.13 | 38.44 | 37.50 | 37.81 | 20820 |
1998-07-09 | 37.50 | 39.06 | 36.88 | 38.13 | 18940 |
1998-07-10 | 36.56 | 37.19 | 36.25 | 36.56 | 13420 |
1998-07-13 | 36.88 | 36.88 | 34.69 | 35.00 | 42360 |
1998-07-14 | 34.69 | 36.88 | 33.44 | 35.63 | 62100 |
1998-07-15 | 36.25 | 36.25 | 34.69 | 35.00 | 11220 |
1998-07-16 | 35.00 | 35.63 | 34.06 | 34.69 | 15780 |
1998-07-17 | 35.00 | 35.63 | 33.13 | 34.38 | 10200 |
1998-07-20 | 34.06 | 34.69 | 32.81 | 32.81 | 19740 |
1998-07-21 | 32.81 | 35.94 | 32.81 | 35.31 | 14720 |
1998-07-22 | 34.69 | 35.00 | 32.81 | 34.38 | 15480 |
1998-07-23 | 33.75 | 34.38 | 32.81 | 32.81 | 9520 |
1998-07-24 | 32.81 | 33.75 | 32.50 | 32.50 | 8900 |
1998-07-27 | 32.19 | 34.06 | 32.19 | 33.13 | 17920 |
1998-07-28 | 35.00 | 35.00 | 32.81 | 34.69 | 24840 |
1998-07-29 | 34.06 | 36.88 | 34.06 | 34.06 | 23900 |
1998-07-30 | 34.69 | 35.31 | 34.06 | 35.31 | 18340 |
1998-07-31 | 35.00 | 35.31 | 33.13 | 33.44 | 25680 |
1998-08-03 | 33.44 | 35.00 | 33.13 | 34.06 | 19900 |
1998-08-04 | 33.75 | 34.38 | 33.75 | 34.38 | 15780 |
1998-08-05 | 34.38 | 34.38 | 30.63 | 33.13 | 45900 |
1998-08-06 | 33.13 | 33.44 | 32.19 | 33.13 | 35000 |
1998-08-07 | 32.50 | 35.00 | 32.50 | 33.75 | 56420 |
1998-08-10 | 35.00 | 36.25 | 34.38 | 35.63 | 35180 |
1998-08-11 | 35.00 | 35.00 | 33.75 | 34.69 | 26060 |
1998-08-12 | 34.69 | 35.31 | 34.06 | 34.69 | 36500 |
1998-08-13 | 34.69 | 35.00 | 34.38 | 35.00 | 27840 |
1998-08-14 | 35.00 | 35.63 | 34.06 | 34.69 | 29320 |
1998-08-17 | 34.06 | 34.38 | 32.19 | 32.50 | 29700 |
1998-08-18 | 32.19 | 33.13 | 30.94 | 30.94 | 25380 |
1998-08-19 | 31.25 | 31.25 | 29.38 | 29.69 | 30880 |
1998-08-20 | 30.00 | 30.00 | 27.81 | 28.75 | 66760 |
1998-08-21 | 29.06 | 29.69 | 28.13 | 28.75 | 19400 |
1998-08-24 | 29.06 | 30.00 | 28.13 | 29.69 | 42460 |
1998-08-25 | 30.00 | 31.25 | 29.38 | 29.38 | 14180 |
1998-08-26 | 28.13 | 28.75 | 27.19 | 27.81 | 9440 |
1998-08-27 | 27.50 | 27.81 | 26.56 | 27.50 | 35820 |
1998-08-28 | 27.50 | 28.75 | 26.88 | 28.44 | 10900 |
1998-08-31 | 28.13 | 28.44 | 26.25 | 27.19 | 20240 |
1998-09-01 | 26.88 | 28.13 | 25.94 | 27.81 | 20800 |
1998-09-02 | 28.13 | 28.44 | 27.19 | 28.44 | 22560 |
1998-09-03 | 27.81 | 28.75 | 27.19 | 28.44 | 15460 |
1998-09-04 | 28.75 | 29.69 | 27.50 | 29.06 | 5760 |
1998-09-08 | 29.38 | 30.94 | 28.13 | 28.44 | 66880 |
1998-09-09 | 28.75 | 30.94 | 28.13 | 29.38 | 10820 |
1998-09-10 | 28.75 | 31.56 | 26.25 | 29.69 | 90420 |
1998-09-11 | 29.38 | 30.94 | 29.38 | 30.63 | 17980 |
1998-09-14 | 31.25 | 34.38 | 31.25 | 34.38 | 10120 |
1998-09-15 | 35.00 | 36.88 | 34.38 | 36.88 | 11400 |
1998-09-16 | 39.06 | 40.00 | 37.19 | 37.19 | 22440 |
1998-09-17 | 35.31 | 36.56 | 34.38 | 36.25 | 8800 |
1998-09-18 | 38.13 | 38.13 | 35.00 | 35.00 | 15980 |
1998-09-21 | 35.00 | 35.31 | 33.75 | 34.69 | 25280 |
1998-09-22 | 35.00 | 35.00 | 34.69 | 35.00 | 7300 |
1998-09-23 | 35.31 | 36.25 | 35.00 | 35.63 | 11300 |
1998-09-24 | 35.31 | 36.25 | 35.00 | 35.31 | 4640 |
1998-09-25 | 34.69 | 35.00 | 34.38 | 34.38 | 4640 |
1998-09-28 | 34.69 | 34.69 | 30.63 | 31.88 | 22420 |
1998-09-29 | 31.88 | 33.13 | 31.88 | 32.50 | 5500 |
1998-09-30 | 32.50 | 32.50 | 29.06 | 29.38 | 14920 |
1998-10-01 | 29.69 | 30.63 | 29.69 | 30.00 | 16980 |
1998-10-02 | 28.75 | 29.69 | 28.44 | 29.06 | 16200 |
1998-10-05 | 29.06 | 29.06 | 25.94 | 26.25 | 19040 |
1998-10-06 | 26.25 | 26.56 | 24.38 | 24.69 | 17700 |
1998-10-07 | 24.38 | 24.38 | 20.63 | 20.94 | 132820 |
1998-10-08 | 20.00 | 20.63 | 17.19 | 18.13 | 43040 |
1998-10-09 | 18.44 | 19.38 | 16.88 | 17.50 | 23860 |
1998-10-12 | 17.50 | 18.13 | 16.56 | 17.50 | 35420 |
1998-10-13 | 17.81 | 18.13 | 16.25 | 16.88 | 114020 |
1998-10-14 | 16.88 | 17.50 | 16.88 | 17.19 | 31400 |
1998-10-15 | 17.19 | 17.50 | 15.63 | 17.19 | 215760 |
1998-10-16 | 17.50 | 22.81 | 16.25 | 22.81 | 83680 |
1998-10-19 | 23.44 | 25.94 | 23.44 | 25.31 | 38420 |
1998-10-20 | 25.94 | 27.81 | 25.31 | 27.19 | 26540 |
1998-10-21 | 27.50 | 27.50 | 25.31 | 25.63 | 21660 |
1998-10-22 | 25.31 | 26.56 | 25.00 | 25.94 | 15380 |
1998-10-23 | 26.25 | 26.56 | 25.31 | 25.94 | 8300 |
1998-10-26 | 26.88 | 26.88 | 25.63 | 26.25 | 11580 |
1998-10-27 | 26.88 | 26.88 | 25.63 | 26.25 | 14320 |
1998-10-28 | 27.19 | 27.19 | 25.94 | 26.25 | 8440 |
1998-10-29 | 26.56 | 26.56 | 24.38 | 25.00 | 9340 |
1998-10-30 | 25.00 | 26.25 | 24.69 | 25.00 | 9900 |
1998-11-02 | 24.69 | 27.50 | 24.69 | 27.19 | 13920 |
1998-11-03 | 27.50 | 28.75 | 26.25 | 26.56 | 8880 |
1998-11-04 | 26.56 | 27.50 | 26.25 | 26.56 | 13760 |
1998-11-05 | 27.19 | 27.19 | 25.00 | 25.00 | 15140 |
1998-11-06 | 25.63 | 26.88 | 25.00 | 26.88 | 18480 |
1998-11-09 | 25.94 | 26.25 | 25.00 | 25.00 | 16500 |
1998-11-10 | 25.63 | 25.63 | 23.44 | 25.00 | 29340 |
1998-11-11 | 24.38 | 25.00 | 23.75 | 25.00 | 12620 |
1998-11-12 | 25.00 | 26.25 | 24.38 | 25.00 | 15200 |
1998-11-13 | 25.00 | 25.63 | 25.00 | 25.31 | 6740 |
1998-11-16 | 24.69 | 25.00 | 23.13 | 23.75 | 30100 |
1998-11-17 | 23.44 | 23.44 | 21.56 | 22.19 | 15800 |
1998-11-18 | 22.19 | 22.19 | 20.00 | 20.31 | 7440 |
1998-11-19 | 20.63 | 21.56 | 19.38 | 20.63 | 24240 |
1998-11-20 | 20.31 | 20.63 | 20.00 | 20.31 | 6700 |
1998-11-23 | 19.38 | 19.69 | 18.75 | 19.06 | 23700 |
1998-11-24 | 18.75 | 19.38 | 18.13 | 19.06 | 65000 |
1998-11-25 | 19.06 | 20.00 | 18.75 | 19.69 | 14500 |
1998-11-27 | 19.69 | 19.69 | 18.13 | 18.13 | 5160 |
1998-11-30 | 18.44 | 19.06 | 17.50 | 18.75 | 30800 |
1998-12-01 | 18.44 | 18.44 | 16.25 | 16.88 | 58720 |
1998-12-02 | 16.88 | 16.88 | 14.69 | 15.00 | 39000 |
1998-12-03 | 15.63 | 15.94 | 15.00 | 15.00 | 39280 |
1998-12-04 | 15.00 | 15.31 | 14.06 | 15.00 | 51900 |
1998-12-07 | 15.63 | 17.81 | 15.63 | 17.81 | 93040 |
1998-12-08 | 18.75 | 20.94 | 18.44 | 20.00 | 46260 |
1998-12-09 | 20.00 | 20.31 | 19.38 | 19.69 | 28780 |
1998-12-10 | 19.38 | 20.31 | 19.38 | 19.69 | 13340 |
1998-12-11 | 19.38 | 20.31 | 19.38 | 19.69 | 6300 |
1998-12-14 | 19.38 | 20.00 | 18.44 | 18.44 | 19840 |
1998-12-15 | 18.75 | 19.06 | 17.81 | 18.13 | 58380 |
1998-12-16 | 18.44 | 19.06 | 17.81 | 18.44 | 17960 |
1998-12-17 | 18.75 | 18.75 | 17.50 | 17.81 | 37320 |
1998-12-18 | 18.44 | 18.44 | 17.19 | 17.50 | 30780 |
1998-12-21 | 16.88 | 17.50 | 15.00 | 15.31 | 19800 |
1998-12-22 | 15.94 | 16.25 | 15.00 | 15.00 | 17900 |
1998-12-23 | 15.00 | 15.94 | 14.69 | 15.31 | 57540 |
1998-12-24 | 15.31 | 15.31 | 14.69 | 15.00 | 12800 |
1998-12-28 | 15.00 | 15.31 | 14.06 | 15.31 | 53560 |
1998-12-29 | 15.31 | 15.31 | 14.38 | 15.00 | 25160 |
1998-12-30 | 14.38 | 15.00 | 14.06 | 14.69 | 41560 |
1998-12-31 | 14.06 | 15.63 | 14.06 | 15.31 | 56360 |
1999-01-04 | 15.94 | 16.56 | 15.63 | 15.63 | 17340 |
1999-01-05 | 16.25 | 16.25 | 15.31 | 16.25 | 9380 |
1999-01-06 | 16.56 | 18.44 | 16.56 | 17.81 | 30420 |
1999-01-07 | 17.50 | 18.75 | 16.88 | 18.75 | 14980 |
1999-01-08 | 18.75 | 19.38 | 18.13 | 19.06 | 19880 |
1999-01-11 | 18.44 | 19.06 | 17.19 | 19.06 | 12580 |
1999-01-12 | 17.81 | 19.06 | 17.50 | 18.44 | 14200 |
1999-01-13 | 17.50 | 17.81 | 16.88 | 16.88 | 11000 |
1999-01-14 | 16.56 | 17.50 | 15.94 | 16.25 | 13060 |
1999-01-15 | 15.63 | 17.81 | 15.63 | 16.88 | 16240 |
1999-01-19 | 17.50 | 17.50 | 15.00 | 15.94 | 31260 |
1999-01-20 | 16.25 | 16.56 | 15.00 | 15.00 | 13740 |
1999-01-21 | 15.00 | 15.94 | 14.69 | 14.69 | 19620 |
1999-01-22 | 15.00 | 16.56 | 15.00 | 16.56 | 12380 |
1999-01-25 | 16.56 | 16.88 | 15.94 | 16.25 | 11260 |
1999-01-26 | 16.25 | 16.25 | 15.31 | 15.31 | 10200 |
1999-01-27 | 15.63 | 15.63 | 15.00 | 15.00 | 22840 |
1999-01-28 | 15.00 | 15.94 | 15.00 | 15.63 | 6660 |
1999-01-29 | 15.94 | 15.94 | 15.31 | 15.94 | 3400 |
1999-02-01 | 15.31 | 16.25 | 15.00 | 15.00 | 18660 |
1999-02-02 | 15.00 | 15.31 | 14.69 | 15.00 | 15320 |
1999-02-03 | 15.00 | 15.63 | 14.69 | 15.63 | 16780 |
1999-02-04 | 15.63 | 15.63 | 15.00 | 15.00 | 12240 |
1999-02-05 | 15.31 | 15.31 | 14.69 | 14.69 | 11860 |
1999-02-08 | 15.00 | 15.31 | 14.38 | 14.69 | 10480 |
1999-02-09 | 15.31 | 15.31 | 14.06 | 14.06 | 11860 |
1999-02-10 | 14.69 | 14.69 | 14.06 | 14.06 | 9000 |
1999-02-11 | 14.06 | 14.38 | 13.75 | 13.75 | 7900 |
1999-02-12 | 14.06 | 14.38 | 13.75 | 14.38 | 12740 |
1999-02-16 | 15.00 | 15.00 | 13.44 | 14.06 | 11640 |
1999-02-17 | 13.75 | 14.06 | 12.50 | 12.81 | 10680 |
1999-02-18 | 12.50 | 12.50 | 10.94 | 11.56 | 42620 |
1999-02-19 | 11.56 | 12.50 | 11.25 | 12.19 | 16520 |
1999-02-22 | 12.50 | 14.69 | 12.19 | 14.06 | 19960 |
1999-02-23 | 14.69 | 14.69 | 11.88 | 12.50 | 38720 |
1999-02-24 | 12.50 | 13.44 | 12.50 | 12.81 | 6180 |
1999-02-25 | 12.81 | 13.44 | 12.50 | 13.13 | 17960 |
1999-02-26 | 13.75 | 14.38 | 13.13 | 14.06 | 8720 |
1999-03-01 | 13.75 | 14.69 | 13.13 | 13.75 | 9560 |
1999-03-02 | 13.44 | 13.75 | 13.13 | 13.44 | 4960 |
1999-03-03 | 13.75 | 14.06 | 12.81 | 14.06 | 7640 |
1999-03-04 | 13.75 | 14.06 | 12.81 | 12.81 | 7820 |
1999-03-05 | 13.75 | 14.06 | 13.13 | 13.44 | 5840 |
1999-03-08 | 14.38 | 15.00 | 14.06 | 14.38 | 16300 |
1999-03-09 | 14.38 | 14.69 | 13.75 | 13.75 | 9540 |
1999-03-10 | 14.69 | 16.25 | 14.69 | 15.94 | 37300 |
1999-03-11 | 15.94 | 16.25 | 15.63 | 16.25 | 36160 |
1999-03-12 | 16.88 | 17.19 | 16.25 | 16.88 | 27120 |
1999-03-15 | 16.88 | 16.88 | 15.63 | 15.63 | 16480 |
1999-03-16 | 15.94 | 15.94 | 14.69 | 14.69 | 15440 |
1999-03-17 | 15.31 | 15.63 | 15.00 | 15.31 | 14700 |
1999-03-18 | 15.63 | 16.25 | 15.31 | 15.31 | 31040 |
1999-03-19 | 14.69 | 15.00 | 14.38 | 14.69 | 21600 |
1999-03-22 | 15.94 | 15.94 | 13.75 | 13.75 | 23380 |
1999-03-23 | 14.06 | 14.38 | 13.13 | 13.44 | 17540 |
1999-03-24 | 14.06 | 14.06 | 12.19 | 12.50 | 50140 |
1999-03-25 | 13.75 | 13.75 | 12.50 | 12.81 | 35760 |
1999-03-26 | 13.13 | 13.44 | 12.50 | 13.44 | 66820 |
1999-03-29 | 13.44 | 14.69 | 13.44 | 14.69 | 22500 |
1999-03-30 | 14.69 | 15.63 | 14.38 | 15.00 | 16300 |
1999-03-31 | 14.69 | 15.31 | 13.75 | 15.31 | 14080 |
1999-04-01 | 15.31 | 15.31 | 14.06 | 14.38 | 7580 |
1999-04-05 | 14.06 | 14.38 | 12.81 | 13.13 | 34080 |
1999-04-06 | 13.13 | 13.75 | 12.19 | 12.19 | 22640 |
1999-04-07 | 12.19 | 13.13 | 12.19 | 13.13 | 7620 |
1999-04-08 | 12.81 | 13.75 | 12.50 | 13.75 | 6000 |
1999-04-09 | 13.75 | 15.31 | 13.13 | 15.31 | 21520 |
1999-04-12 | 15.31 | 15.94 | 14.69 | 14.69 | 33740 |
1999-04-13 | 15.31 | 15.63 | 14.69 | 15.00 | 12560 |
1999-04-14 | 15.00 | 15.00 | 14.38 | 14.38 | 10080 |
1999-04-15 | 14.38 | 14.69 | 13.13 | 13.44 | 23240 |
1999-04-16 | 13.13 | 15.63 | 13.13 | 13.75 | 39280 |
1999-04-19 | 14.69 | 15.94 | 14.38 | 14.69 | 59760 |
1999-04-20 | 15.00 | 15.31 | 14.69 | 15.00 | 51520 |
1999-04-21 | 15.63 | 17.50 | 15.63 | 17.50 | 56540 |
1999-04-22 | 17.50 | 19.38 | 17.50 | 18.75 | 41220 |
1999-04-23 | 19.06 | 20.94 | 18.75 | 18.75 | 46720 |
1999-04-26 | 18.13 | 19.38 | 17.19 | 18.13 | 27880 |
1999-04-27 | 18.75 | 19.38 | 17.50 | 18.44 | 14140 |
1999-04-28 | 18.13 | 21.25 | 18.13 | 20.63 | 57060 |
1999-04-29 | 21.88 | 25.31 | 20.31 | 23.44 | 72720 |
1999-04-30 | 24.38 | 25.63 | 22.81 | 23.44 | 32060 |
1999-05-03 | 23.75 | 24.38 | 22.19 | 22.81 | 27920 |
1999-05-04 | 21.56 | 23.75 | 21.56 | 23.75 | 20800 |
1999-05-05 | 24.38 | 24.38 | 21.88 | 23.75 | 40480 |
1999-05-06 | 23.75 | 25.00 | 22.50 | 23.13 | 21700 |
1999-05-07 | 23.13 | 23.13 | 21.88 | 22.50 | 14340 |
1999-05-10 | 22.50 | 23.44 | 22.50 | 23.13 | 20280 |
1999-05-11 | 21.88 | 22.50 | 21.56 | 21.88 | 15420 |
1999-05-12 | 22.81 | 22.81 | 18.75 | 21.88 | 44740 |
1999-05-13 | 22.50 | 25.63 | 22.19 | 24.38 | 47700 |
1999-05-14 | 24.06 | 24.69 | 24.06 | 24.38 | 21320 |
1999-05-17 | 23.75 | 23.75 | 22.81 | 23.13 | 12680 |
1999-05-18 | 23.75 | 23.75 | 20.31 | 21.25 | 13700 |
1999-05-19 | 20.94 | 21.88 | 20.63 | 20.94 | 15020 |
1999-05-20 | 20.94 | 22.50 | 20.00 | 21.25 | 32180 |
1999-05-21 | 21.56 | 22.50 | 21.25 | 21.88 | 10560 |
1999-05-24 | 22.19 | 22.50 | 20.31 | 20.31 | 18040 |
1999-05-25 | 21.25 | 21.25 | 20.31 | 20.31 | 12340 |
1999-05-26 | 20.63 | 20.94 | 20.31 | 20.63 | 7480 |
1999-05-27 | 20.63 | 21.88 | 20.63 | 20.63 | 4640 |
1999-05-28 | 20.00 | 21.56 | 20.00 | 20.00 | 10700 |
1999-06-01 | 19.38 | 20.00 | 18.75 | 19.06 | 18460 |
1999-06-02 | 20.00 | 20.31 | 19.69 | 20.31 | 8640 |
1999-06-03 | 20.31 | 21.25 | 20.00 | 20.63 | 5300 |
1999-06-04 | 20.00 | 20.00 | 19.38 | 19.69 | 12340 |
1999-06-07 | 19.69 | 20.31 | 19.38 | 20.31 | 7460 |
1999-06-08 | 20.94 | 20.94 | 20.00 | 20.31 | 6760 |
1999-06-09 | 20.00 | 20.00 | 19.06 | 19.06 | 5920 |
1999-06-10 | 19.06 | 19.69 | 17.81 | 18.13 | 19320 |
1999-06-11 | 18.13 | 20.63 | 18.13 | 19.38 | 22440 |
1999-06-14 | 20.31 | 20.31 | 19.06 | 20.00 | 23320 |
1999-06-15 | 19.38 | 20.00 | 19.06 | 19.69 | 13040 |
1999-06-16 | 20.00 | 20.00 | 19.38 | 19.69 | 2140 |
1999-06-17 | 19.06 | 19.69 | 19.06 | 19.38 | 3960 |
1999-06-18 | 19.69 | 19.69 | 19.38 | 19.38 | 4800 |
1999-06-21 | 20.00 | 20.00 | 18.75 | 18.75 | 5160 |
1999-06-22 | 18.75 | 19.69 | 18.75 | 19.38 | 9180 |
1999-06-23 | 19.06 | 19.38 | 18.75 | 19.38 | 13580 |
1999-06-24 | 19.38 | 19.38 | 18.75 | 19.06 | 8260 |
1999-06-25 | 19.06 | 19.38 | 17.81 | 18.13 | 10000 |
1999-06-28 | 18.13 | 18.13 | 17.50 | 18.13 | 8160 |
1999-06-29 | 18.13 | 18.13 | 17.19 | 17.81 | 9900 |
1999-06-30 | 17.81 | 19.06 | 16.25 | 16.56 | 62920 |
1999-07-01 | 16.88 | 18.75 | 16.88 | 18.75 | 15480 |
1999-07-02 | 18.75 | 19.69 | 18.75 | 19.38 | 19860 |
1999-07-06 | 20.00 | 21.25 | 19.69 | 20.31 | 32440 |
1999-07-07 | 20.94 | 21.25 | 19.69 | 20.00 | 24720 |
1999-07-08 | 20.63 | 22.19 | 20.63 | 20.63 | 18400 |
1999-07-09 | 21.25 | 21.56 | 20.63 | 20.63 | 15380 |
1999-07-12 | 20.94 | 20.94 | 18.75 | 20.94 | 23200 |
1999-07-13 | 20.63 | 20.63 | 18.75 | 18.75 | 27780 |
1999-07-14 | 18.75 | 20.31 | 18.44 | 20.00 | 19740 |
1999-07-15 | 20.63 | 20.94 | 20.31 | 20.31 | 12960 |
1999-07-16 | 20.31 | 20.94 | 20.31 | 20.94 | 8980 |
1999-07-19 | 20.63 | 20.94 | 20.31 | 20.94 | 10820 |
1999-07-20 | 20.31 | 20.63 | 18.75 | 19.06 | 20820 |
1999-07-21 | 19.06 | 19.06 | 17.81 | 18.13 | 17120 |
1999-07-22 | 18.13 | 18.75 | 17.81 | 18.44 | 16760 |
1999-07-23 | 20.00 | 20.00 | 19.38 | 20.00 | 11580 |
1999-07-26 | 20.00 | 20.63 | 19.38 | 19.69 | 5720 |
1999-07-27 | 20.00 | 20.31 | 19.69 | 20.00 | 9360 |
1999-07-28 | 19.38 | 20.31 | 19.38 | 20.31 | 10340 |
1999-07-29 | 20.31 | 22.19 | 20.31 | 21.88 | 40780 |
1999-07-30 | 21.56 | 22.50 | 21.56 | 22.50 | 31360 |
1999-08-02 | 22.19 | 22.81 | 20.94 | 21.25 | 12360 |
1999-08-03 | 21.88 | 22.19 | 21.56 | 21.88 | 7180 |
1999-08-04 | 22.19 | 24.69 | 21.56 | 23.75 | 34280 |
1999-08-05 | 23.75 | 24.06 | 23.13 | 23.75 | 29680 |
1999-08-06 | 23.75 | 25.63 | 23.75 | 25.63 | 44220 |
1999-08-09 | 25.63 | 27.19 | 25.00 | 26.25 | 47300 |
1999-08-10 | 26.56 | 29.38 | 26.25 | 28.13 | 70900 |
1999-08-11 | 28.75 | 29.38 | 26.88 | 27.19 | 41280 |
1999-08-12 | 27.50 | 28.13 | 25.94 | 26.25 | 25980 |
1999-08-13 | 26.25 | 26.25 | 25.00 | 25.31 | 19340 |
1999-08-16 | 25.63 | 25.63 | 23.75 | 23.75 | 14460 |
1999-08-17 | 23.13 | 25.31 | 23.13 | 25.31 | 27320 |
1999-08-18 | 24.69 | 25.00 | 24.38 | 24.38 | 9360 |
1999-08-19 | 24.69 | 26.25 | 24.38 | 25.94 | 19560 |
1999-08-20 | 26.25 | 26.25 | 25.00 | 25.00 | 17120 |
1999-08-23 | 24.69 | 25.63 | 24.69 | 25.31 | 11360 |
1999-08-24 | 25.00 | 25.31 | 24.69 | 25.31 | 14440 |
1999-08-25 | 25.00 | 25.63 | 24.38 | 24.38 | 12720 |
1999-08-26 | 24.69 | 24.69 | 23.75 | 24.06 | 9680 |
1999-08-27 | 24.38 | 24.69 | 23.44 | 24.06 | 8260 |
1999-08-30 | 24.06 | 24.06 | 22.50 | 22.81 | 8080 |
1999-08-31 | 23.13 | 24.38 | 23.13 | 23.13 | 13520 |
1999-09-01 | 23.75 | 24.69 | 23.44 | 24.69 | 13860 |
1999-09-02 | 24.69 | 25.00 | 22.81 | 23.13 | 7980 |
1999-09-03 | 22.81 | 24.06 | 22.81 | 23.44 | 12160 |
1999-09-07 | 23.44 | 25.00 | 23.44 | 24.69 | 11380 |
1999-09-08 | 24.69 | 25.94 | 24.69 | 25.31 | 22800 |
1999-09-09 | 25.94 | 26.25 | 25.00 | 25.31 | 13360 |
1999-09-10 | 25.94 | 26.25 | 25.31 | 25.63 | 13040 |
1999-09-13 | 25.63 | 25.63 | 25.00 | 25.00 | 11100 |
1999-09-14 | 25.63 | 26.25 | 24.69 | 25.00 | 11260 |
1999-09-15 | 25.63 | 25.63 | 24.38 | 25.00 | 9140 |
1999-09-16 | 25.00 | 25.00 | 24.06 | 24.38 | 4320 |
1999-09-17 | 24.69 | 25.00 | 24.38 | 25.00 | 6440 |
1999-09-20 | 25.00 | 25.31 | 24.06 | 24.06 | 7880 |
1999-09-21 | 24.06 | 24.06 | 22.50 | 23.44 | 17260 |
1999-09-22 | 23.13 | 23.75 | 23.13 | 23.44 | 7000 |
1999-09-23 | 24.06 | 24.06 | 22.50 | 22.50 | 11620 |
1999-09-24 | 22.50 | 22.81 | 22.50 | 22.50 | 7240 |
1999-09-27 | 22.81 | 23.75 | 22.81 | 23.44 | 5900 |
1999-09-28 | 23.44 | 23.75 | 22.19 | 22.19 | 6020 |
1999-09-29 | 22.19 | 23.13 | 21.88 | 22.81 | 7580 |
1999-09-30 | 22.50 | 22.50 | 20.63 | 20.63 | 12380 |
1999-10-01 | 21.25 | 22.50 | 21.25 | 21.88 | 8240 |
1999-10-04 | 20.63 | 21.88 | 20.63 | 21.25 | 10800 |
1999-10-05 | 21.56 | 21.88 | 20.00 | 20.31 | 33160 |
1999-10-06 | 20.31 | 20.31 | 18.75 | 19.06 | 24040 |
1999-10-07 | 19.06 | 19.69 | 17.81 | 17.81 | 30420 |
1999-10-08 | 18.13 | 18.13 | 16.56 | 16.88 | 28340 |
1999-10-11 | 17.19 | 19.38 | 17.19 | 19.38 | 51100 |
1999-10-12 | 19.38 | 20.63 | 19.38 | 19.69 | 51560 |
1999-10-13 | 20.00 | 21.25 | 20.00 | 20.94 | 16260 |
1999-10-14 | 20.63 | 20.63 | 20.00 | 20.31 | 6880 |
1999-10-15 | 19.69 | 20.63 | 19.38 | 20.00 | 12700 |
1999-10-18 | 20.00 | 20.00 | 18.75 | 20.00 | 10920 |
1999-10-19 | 20.31 | 20.94 | 20.00 | 20.00 | 8840 |
1999-10-20 | 19.69 | 20.31 | 19.69 | 20.00 | 7760 |
1999-10-21 | 20.00 | 20.31 | 19.06 | 19.06 | 6960 |
1999-10-22 | 19.38 | 20.63 | 19.38 | 19.69 | 17340 |
1999-10-25 | 20.31 | 20.31 | 19.06 | 19.06 | 5000 |
1999-10-26 | 19.06 | 20.00 | 18.44 | 18.75 | 8680 |
1999-10-27 | 18.13 | 19.06 | 17.50 | 18.13 | 13620 |
1999-10-28 | 18.13 | 19.38 | 17.81 | 19.38 | 10560 |
1999-10-29 | 19.38 | 19.69 | 18.75 | 19.69 | 11100 |
1999-11-01 | 19.69 | 20.00 | 17.81 | 18.44 | 13820 |
1999-11-02 | 18.44 | 18.75 | 17.81 | 17.81 | 6840 |
1999-11-03 | 18.13 | 19.06 | 18.13 | 18.44 | 9360 |
1999-11-04 | 19.69 | 20.00 | 18.75 | 20.00 | 15660 |
1999-11-05 | 19.38 | 20.00 | 19.38 | 20.00 | 6780 |
1999-11-08 | 20.00 | 20.00 | 19.06 | 19.38 | 8420 |
1999-11-09 | 19.06 | 19.06 | 17.50 | 18.13 | 15720 |
1999-11-10 | 18.13 | 19.38 | 18.13 | 19.06 | 10880 |
1999-11-11 | 19.06 | 20.00 | 19.06 | 19.38 | 13200 |
1999-11-12 | 20.00 | 20.00 | 18.44 | 18.75 | 9080 |
1999-11-15 | 19.38 | 19.69 | 18.44 | 18.44 | 13700 |
1999-11-16 | 18.44 | 19.38 | 18.44 | 19.38 | 18260 |
1999-11-17 | 19.06 | 20.31 | 19.06 | 20.00 | 50520 |
1999-11-18 | 20.63 | 23.13 | 20.63 | 22.50 | 43600 |
1999-11-19 | 22.50 | 22.50 | 20.31 | 21.25 | 17540 |
1999-11-22 | 20.94 | 20.94 | 20.00 | 20.31 | 11340 |
1999-11-23 | 20.31 | 20.94 | 19.69 | 20.00 | 16720 |
1999-11-24 | 19.38 | 20.00 | 19.06 | 19.69 | 65200 |
1999-11-26 | 19.69 | 20.00 | 19.06 | 19.38 | 1860 |
1999-11-29 | 19.06 | 19.38 | 16.88 | 16.88 | 34160 |
1999-11-30 | 17.50 | 18.75 | 17.50 | 17.50 | 17560 |
1999-12-01 | 17.19 | 17.81 | 16.56 | 16.88 | 18320 |
1999-12-02 | 16.88 | 17.19 | 15.94 | 15.94 | 23740 |
1999-12-03 | 15.63 | 17.50 | 15.63 | 15.63 | 22380 |
1999-12-06 | 15.94 | 15.94 | 14.69 | 15.00 | 37400 |
1999-12-07 | 15.00 | 15.00 | 14.69 | 14.69 | 12400 |
1999-12-08 | 14.69 | 14.69 | 13.13 | 14.38 | 58200 |
1999-12-09 | 13.75 | 15.94 | 13.75 | 15.31 | 40940 |
1999-12-10 | 15.94 | 15.94 | 14.69 | 14.69 | 12980 |
1999-12-13 | 14.69 | 15.63 | 14.69 | 15.00 | 24400 |
1999-12-14 | 15.31 | 15.63 | 14.69 | 15.00 | 21040 |
1999-12-15 | 14.69 | 15.94 | 14.69 | 14.69 | 26400 |
1999-12-16 | 14.06 | 14.69 | 13.75 | 14.38 | 20580 |
1999-12-17 | 14.06 | 14.69 | 14.06 | 14.69 | 18040 |
1999-12-20 | 14.38 | 15.63 | 14.38 | 15.31 | 23620 |
1999-12-21 | 14.69 | 14.69 | 14.06 | 14.06 | 12100 |
1999-12-22 | 13.75 | 14.38 | 13.75 | 13.75 | 17260 |
1999-12-23 | 14.38 | 14.38 | 13.44 | 13.75 | 35460 |
1999-12-27 | 13.75 | 15.00 | 13.75 | 14.69 | 25840 |
1999-12-28 | 14.69 | 15.00 | 13.75 | 14.38 | 22740 |
1999-12-29 | 14.06 | 14.69 | 13.75 | 14.38 | 21680 |
1999-12-30 | 14.38 | 14.38 | 13.13 | 13.44 | 38600 |
1999-12-31 | 13.44 | 14.38 | 13.44 | 14.38 | 33260 |
2000-01-03 | 14.69 | 15.00 | 13.44 | 13.44 | 12940 |
2000-01-04 | 13.44 | 14.06 | 13.13 | 13.13 | 14580 |
2000-01-05 | 13.13 | 14.69 | 13.13 | 14.38 | 12220 |
2000-01-06 | 14.38 | 15.31 | 14.06 | 15.31 | 28760 |
2000-01-07 | 15.31 | 15.31 | 14.06 | 14.06 | 37900 |
2000-01-10 | 14.38 | 14.38 | 13.13 | 13.75 | 20560 |
2000-01-11 | 13.44 | 13.75 | 13.13 | 13.44 | 20820 |
2000-01-12 | 12.81 | 13.13 | 12.19 | 12.81 | 39620 |
2000-01-13 | 12.50 | 13.44 | 12.50 | 13.13 | 12540 |
2000-01-14 | 12.81 | 13.44 | 12.81 | 13.13 | 12780 |
2000-01-18 | 13.13 | 15.31 | 13.13 | 15.00 | 45400 |
2000-01-19 | 15.00 | 15.94 | 14.69 | 15.31 | 46160 |
2000-01-20 | 15.94 | 16.56 | 15.00 | 15.00 | 21240 |
2000-01-21 | 15.00 | 17.50 | 15.00 | 17.50 | 37960 |
2000-01-24 | 18.13 | 18.44 | 16.56 | 17.19 | 26920 |
2000-01-25 | 17.50 | 17.50 | 16.25 | 16.56 | 6700 |
2000-01-26 | 16.88 | 17.50 | 16.25 | 16.56 | 10440 |
2000-01-27 | 16.25 | 16.56 | 15.31 | 15.94 | 13140 |
2000-01-28 | 15.63 | 16.56 | 15.63 | 16.25 | 11840 |
2000-01-31 | 16.25 | 16.56 | 15.94 | 16.25 | 39260 |
2000-02-01 | 16.25 | 16.88 | 16.25 | 16.56 | 17720 |
2000-02-02 | 16.25 | 16.88 | 16.25 | 16.88 | 5720 |
2000-02-03 | 16.56 | 17.50 | 16.56 | 17.19 | 10800 |
2000-02-04 | 17.50 | 17.81 | 15.94 | 16.56 | 30140 |
2000-02-07 | 15.94 | 16.56 | 15.63 | 16.25 | 18220 |
2000-02-08 | 16.25 | 17.50 | 16.25 | 16.25 | 21960 |
2000-02-09 | 16.56 | 16.88 | 15.63 | 15.63 | 12440 |
2000-02-10 | 15.94 | 15.94 | 14.38 | 15.00 | 31020 |
2000-02-11 | 15.31 | 15.63 | 15.31 | 15.31 | 8580 |
2000-02-14 | 15.63 | 15.63 | 15.00 | 15.63 | 11320 |
2000-02-15 | 15.31 | 17.50 | 15.31 | 17.19 | 38740 |
2000-02-16 | 17.50 | 19.69 | 17.50 | 19.38 | 90800 |
2000-02-17 | 19.38 | 20.94 | 19.38 | 20.63 | 48780 |
2000-02-18 | 21.25 | 21.25 | 19.38 | 20.00 | 33880 |
2000-02-22 | 19.69 | 19.69 | 19.06 | 19.06 | 14940 |
2000-02-23 | 18.75 | 19.06 | 17.50 | 17.81 | 17420 |
2000-02-24 | 18.44 | 18.44 | 17.50 | 17.81 | 11780 |
2000-02-25 | 17.50 | 17.81 | 16.88 | 17.50 | 14520 |
2000-02-28 | 18.13 | 18.75 | 17.81 | 18.75 | 8660 |
2000-02-29 | 18.13 | 21.25 | 17.81 | 20.94 | 34920 |
2000-03-01 | 20.94 | 21.56 | 20.63 | 21.56 | 27780 |
2000-03-02 | 21.25 | 21.25 | 20.00 | 20.63 | 13000 |
2000-03-03 | 20.00 | 21.25 | 19.38 | 21.25 | 28260 |
2000-03-06 | 20.63 | 21.25 | 20.31 | 20.94 | 22560 |
2000-03-07 | 21.25 | 25.94 | 21.25 | 25.00 | 82760 |
2000-03-08 | 25.00 | 25.63 | 22.50 | 24.38 | 64420 |
2000-03-09 | 23.75 | 24.38 | 23.13 | 23.75 | 20380 |
2000-03-10 | 22.81 | 24.38 | 22.50 | 24.06 | 15340 |
2000-03-13 | 22.50 | 25.63 | 22.50 | 24.69 | 53640 |
2000-03-14 | 25.00 | 25.00 | 23.13 | 23.75 | 23760 |
2000-03-15 | 23.13 | 23.75 | 22.81 | 23.75 | 8340 |
2000-03-16 | 23.13 | 23.44 | 22.50 | 23.13 | 17640 |
2000-03-17 | 22.81 | 25.94 | 22.81 | 25.31 | 43960 |
2000-03-20 | 25.31 | 25.94 | 24.38 | 25.00 | 42880 |
2000-03-21 | 25.00 | 26.56 | 25.00 | 25.31 | 40020 |
2000-03-22 | 25.63 | 26.88 | 25.31 | 26.56 | 27380 |
2000-03-23 | 26.88 | 28.13 | 26.25 | 27.50 | 47940 |
2000-03-24 | 27.19 | 28.13 | 27.19 | 27.50 | 23060 |
2000-03-27 | 27.50 | 28.13 | 26.56 | 27.19 | 27640 |
2000-03-28 | 26.56 | 26.88 | 25.94 | 26.25 | 29640 |
2000-03-29 | 25.94 | 26.88 | 25.94 | 26.25 | 18140 |
2000-03-30 | 26.56 | 29.69 | 25.94 | 27.50 | 37500 |
2000-03-31 | 28.13 | 28.44 | 26.25 | 27.50 | 26420 |
2000-04-03 | 26.88 | 27.50 | 26.25 | 26.56 | 10340 |
2000-04-04 | 26.56 | 26.88 | 23.44 | 25.31 | 25200 |
2000-04-05 | 25.00 | 25.31 | 23.13 | 23.44 | 27260 |
2000-04-06 | 23.13 | 25.00 | 23.13 | 24.69 | 18880 |
2000-04-07 | 24.06 | 25.31 | 23.75 | 24.38 | 14840 |
2000-04-10 | 24.69 | 25.31 | 24.06 | 24.06 | 14720 |
2000-04-11 | 24.06 | 24.38 | 23.75 | 23.75 | 9500 |
2000-04-12 | 24.06 | 25.00 | 24.06 | 24.38 | 14940 |
2000-04-13 | 24.06 | 24.69 | 23.44 | 24.69 | 11220 |
2000-04-14 | 23.75 | 24.38 | 20.31 | 21.25 | 41240 |
2000-04-17 | 21.25 | 23.13 | 21.25 | 21.88 | 16360 |
2000-04-18 | 22.19 | 23.13 | 21.88 | 22.50 | 16720 |
2000-04-19 | 21.88 | 24.38 | 21.25 | 23.44 | 16020 |
2000-04-20 | 24.38 | 24.38 | 22.81 | 23.44 | 7420 |
2000-04-24 | 23.13 | 23.13 | 21.25 | 22.19 | 12400 |
2000-04-25 | 22.50 | 23.13 | 21.88 | 21.88 | 5840 |
2000-04-26 | 21.88 | 23.13 | 21.88 | 22.50 | 2200 |
2000-04-27 | 21.88 | 22.50 | 21.25 | 22.19 | 17320 |
2000-04-28 | 22.19 | 23.75 | 22.19 | 23.75 | 8560 |
2000-05-01 | 24.38 | 26.25 | 23.44 | 25.94 | 18100 |
2000-05-02 | 26.25 | 28.13 | 26.25 | 26.88 | 25500 |
2000-05-03 | 27.50 | 27.50 | 26.56 | 26.88 | 15480 |
2000-05-04 | 26.88 | 27.50 | 25.94 | 27.50 | 8500 |
2000-05-05 | 27.81 | 31.56 | 27.50 | 31.56 | 56820 |
2000-05-08 | 31.88 | 32.19 | 29.38 | 29.69 | 51760 |
2000-05-09 | 30.63 | 31.56 | 30.63 | 31.25 | 44540 |
2000-05-10 | 30.63 | 30.94 | 29.38 | 30.31 | 37760 |
2000-05-11 | 30.31 | 30.94 | 30.31 | 30.31 | 37620 |
2000-05-12 | 30.94 | 35.00 | 30.94 | 33.13 | 40120 |
2000-05-15 | 35.00 | 36.25 | 34.38 | 34.69 | 59500 |
2000-05-16 | 36.88 | 37.50 | 31.88 | 33.44 | 55120 |
2000-05-17 | 32.81 | 37.19 | 31.25 | 36.25 | 71140 |
2000-05-18 | 36.88 | 37.50 | 34.38 | 35.63 | 38440 |
2000-05-19 | 34.38 | 39.38 | 34.38 | 38.44 | 55980 |
2000-05-22 | 38.75 | 39.69 | 36.88 | 38.44 | 36900 |
2000-05-23 | 38.44 | 39.06 | 37.50 | 37.81 | 54040 |
2000-05-24 | 37.81 | 37.81 | 33.75 | 37.50 | 48520 |
2000-05-25 | 37.50 | 39.06 | 36.56 | 37.19 | 30380 |
2000-05-26 | 37.50 | 38.13 | 36.88 | 37.81 | 37080 |
2000-05-30 | 37.81 | 37.81 | 36.88 | 37.19 | 28080 |
2000-05-31 | 37.19 | 38.13 | 35.94 | 37.50 | 59420 |
2000-06-01 | 37.81 | 40.63 | 37.19 | 39.38 | 113500 |
2000-06-02 | 39.69 | 40.00 | 38.44 | 39.06 | 16680 |
2000-06-05 | 38.44 | 38.44 | 35.63 | 36.88 | 37140 |
2000-06-06 | 36.88 | 37.81 | 36.56 | 37.50 | 87460 |
2000-06-07 | 36.88 | 37.19 | 36.25 | 36.88 | 26220 |
2000-06-08 | 36.88 | 37.19 | 36.25 | 37.19 | 11300 |
2000-06-09 | 37.50 | 37.50 | 36.56 | 37.19 | 8740 |
2000-06-12 | 36.88 | 39.38 | 36.88 | 39.06 | 38700 |
2000-06-13 | 39.69 | 40.63 | 39.38 | 39.38 | 63160 |
2000-06-14 | 39.69 | 42.50 | 38.44 | 40.94 | 108380 |
2000-06-15 | 41.25 | 41.88 | 40.00 | 41.56 | 29920 |
2000-06-16 | 41.25 | 43.75 | 41.25 | 43.13 | 33740 |
2000-06-19 | 44.38 | 44.38 | 38.75 | 39.69 | 41300 |
2000-06-20 | 39.69 | 41.25 | 38.13 | 40.63 | 21900 |
2000-06-21 | 40.31 | 41.25 | 40.00 | 40.63 | 25220 |
2000-06-22 | 40.94 | 40.94 | 38.75 | 39.38 | 11180 |
2000-06-23 | 39.38 | 40.31 | 39.38 | 40.00 | 19200 |
2000-06-26 | 39.69 | 43.75 | 39.69 | 43.75 | 32600 |
2000-06-27 | 43.75 | 44.69 | 41.25 | 44.06 | 29560 |
2000-06-28 | 43.75 | 44.06 | 40.63 | 43.13 | 37840 |
2000-06-29 | 43.75 | 45.63 | 42.81 | 45.00 | 43560 |
2000-06-30 | 45.00 | 45.63 | 40.00 | 40.00 | 60380 |
2000-07-03 | 41.25 | 42.50 | 41.25 | 41.88 | 18420 |
2000-07-05 | 42.50 | 42.50 | 39.38 | 41.25 | 41480 |
2000-07-06 | 41.25 | 41.25 | 39.38 | 40.31 | 22840 |
2000-07-07 | 39.69 | 41.56 | 38.75 | 41.56 | 23380 |
2000-07-10 | 41.88 | 43.13 | 40.31 | 40.31 | 21520 |
2000-07-11 | 40.63 | 43.75 | 40.63 | 43.13 | 29040 |
2000-07-12 | 43.44 | 44.06 | 41.88 | 42.50 | 23660 |
2000-07-13 | 41.88 | 42.81 | 41.25 | 41.25 | 18180 |
2000-07-14 | 40.94 | 41.88 | 40.63 | 40.94 | 7060 |
2000-07-17 | 40.94 | 41.25 | 39.38 | 40.63 | 16520 |
2000-07-18 | 41.25 | 43.75 | 40.31 | 43.44 | 21420 |
2000-07-19 | 44.06 | 44.06 | 39.38 | 40.00 | 30020 |
2000-07-20 | 39.38 | 39.38 | 35.63 | 38.44 | 39900 |
2000-07-21 | 38.75 | 38.75 | 35.00 | 37.19 | 28220 |
2000-07-24 | 36.88 | 36.88 | 30.63 | 31.25 | 61340 |
2000-07-25 | 32.50 | 34.06 | 32.19 | 33.13 | 51580 |
2000-07-26 | 33.75 | 35.63 | 32.50 | 35.63 | 16240 |
2000-07-27 | 36.25 | 37.50 | 33.75 | 35.31 | 19160 |
2000-07-28 | 35.94 | 36.88 | 35.63 | 35.94 | 10520 |
2000-07-31 | 35.94 | 35.94 | 34.38 | 34.69 | 19080 |
2000-08-01 | 34.38 | 36.56 | 34.06 | 36.56 | 21860 |
2000-08-02 | 36.56 | 37.81 | 36.25 | 37.50 | 14160 |
2000-08-03 | 38.13 | 39.69 | 38.13 | 39.38 | 32340 |
2000-08-04 | 39.69 | 41.25 | 39.38 | 40.63 | 22460 |
2000-08-07 | 41.88 | 43.13 | 39.38 | 43.13 | 30000 |
2000-08-08 | 43.75 | 44.38 | 40.00 | 41.25 | 31160 |
2000-08-09 | 41.88 | 43.75 | 41.25 | 42.19 | 28100 |
2000-08-10 | 41.56 | 44.69 | 41.25 | 44.69 | 22260 |
2000-08-11 | 43.75 | 44.69 | 43.44 | 44.06 | 16960 |
2000-08-14 | 43.75 | 44.38 | 42.50 | 42.81 | 17100 |
2000-08-15 | 42.50 | 42.81 | 40.31 | 40.94 | 32420 |
2000-08-16 | 40.63 | 42.50 | 40.00 | 42.50 | 19360 |
2000-08-17 | 42.50 | 45.63 | 41.88 | 45.00 | 55300 |
2000-08-18 | 45.00 | 45.31 | 43.44 | 45.00 | 12320 |
2000-08-21 | 46.25 | 47.50 | 45.63 | 47.50 | 48540 |
2000-08-22 | 48.44 | 50.31 | 47.81 | 48.13 | 81540 |
2000-08-23 | 49.38 | 50.63 | 48.44 | 48.44 | 36660 |
2000-08-24 | 49.06 | 49.69 | 48.44 | 49.69 | 34660 |
2000-08-25 | 49.69 | 49.69 | 48.44 | 49.69 | 24720 |
2000-08-28 | 49.69 | 52.50 | 49.69 | 51.88 | 48380 |
2000-08-29 | 53.13 | 54.38 | 51.25 | 51.25 | 38400 |
2000-08-30 | 51.25 | 51.56 | 49.06 | 50.31 | 14880 |
2000-08-31 | 50.00 | 50.00 | 48.75 | 49.69 | 34640 |
2000-09-01 | 50.31 | 50.63 | 47.81 | 49.69 | 14520 |
2000-09-05 | 50.00 | 51.25 | 50.00 | 51.25 | 24500 |
2000-09-06 | 51.25 | 54.38 | 50.63 | 52.50 | 40660 |
2000-09-07 | 55.63 | 56.88 | 54.38 | 56.25 | 65640 |
2000-09-08 | 55.00 | 55.31 | 53.13 | 54.69 | 28260 |
2000-09-11 | 54.69 | 57.50 | 54.06 | 55.94 | 32200 |
2000-09-12 | 55.63 | 55.94 | 53.13 | 55.31 | 30020 |
2000-09-13 | 54.69 | 55.63 | 54.38 | 55.31 | 64840 |
2000-09-14 | 55.63 | 60.00 | 55.63 | 59.69 | 85900 |
2000-09-15 | 59.06 | 65.63 | 59.06 | 65.63 | 88640 |
2000-09-18 | 64.38 | 65.63 | 60.00 | 60.63 | 46820 |
2000-09-19 | 61.88 | 62.50 | 57.50 | 58.13 | 34420 |
2000-09-20 | 59.38 | 59.69 | 55.00 | 55.63 | 28320 |
2000-09-21 | 55.00 | 55.00 | 50.63 | 53.13 | 45100 |
2000-09-22 | 53.13 | 56.88 | 51.25 | 55.31 | 29680 |
2000-09-25 | 55.00 | 55.00 | 51.88 | 54.06 | 27560 |
2000-09-26 | 54.06 | 56.56 | 54.06 | 54.69 | 21760 |
2000-09-27 | 55.00 | 56.56 | 53.13 | 55.31 | 9980 |
2000-09-28 | 56.56 | 58.13 | 55.00 | 55.23 | 483740 |
2000-09-29 | 55.31 | 56.88 | 52.50 | 56.88 | 55580 |
2000-10-02 | 57.50 | 57.50 | 54.38 | 55.63 | 54880 |
2000-10-03 | 56.25 | 56.88 | 53.75 | 55.94 | 37540 |
2000-10-04 | 55.94 | 55.94 | 53.13 | 54.06 | 50080 |
2000-10-05 | 52.50 | 56.25 | 52.50 | 56.25 | 37140 |
2000-10-06 | 56.56 | 57.19 | 55.63 | 55.94 | 16680 |
2000-10-09 | 56.25 | 58.13 | 55.94 | 56.25 | 20800 |
2000-10-10 | 56.25 | 61.25 | 56.25 | 59.38 | 43840 |
2000-10-11 | 60.00 | 62.50 | 59.69 | 60.00 | 76120 |
2000-10-12 | 60.63 | 61.88 | 57.50 | 59.38 | 54920 |
2000-10-13 | 59.06 | 59.38 | 57.50 | 58.75 | 28840 |
2000-10-16 | 57.81 | 59.38 | 57.81 | 58.75 | 43400 |
2000-10-17 | 57.50 | 58.13 | 55.63 | 58.13 | 21400 |
2000-10-18 | 57.50 | 57.81 | 56.25 | 57.81 | 17480 |
2000-10-19 | 57.81 | 58.75 | 56.88 | 57.19 | 8020 |
2000-10-20 | 56.25 | 56.25 | 55.00 | 55.94 | 26120 |
2000-10-23 | 56.25 | 56.25 | 54.38 | 55.00 | 52760 |
2000-10-24 | 55.31 | 56.88 | 55.00 | 56.56 | 32460 |
2000-10-25 | 57.19 | 57.19 | 52.19 | 52.81 | 25520 |
2000-10-26 | 53.13 | 53.75 | 51.25 | 53.44 | 26140 |
2000-10-27 | 53.44 | 55.00 | 52.50 | 53.75 | 28220 |
2000-10-30 | 54.06 | 54.06 | 51.25 | 52.19 | 10400 |
2000-10-31 | 51.88 | 52.50 | 50.94 | 51.88 | 18540 |
2000-11-01 | 51.88 | 52.50 | 50.31 | 52.50 | 57280 |
2000-11-02 | 52.81 | 57.81 | 52.81 | 55.63 | 22360 |
2000-11-03 | 55.63 | 56.25 | 55.00 | 55.31 | 28020 |
2000-11-06 | 55.31 | 55.31 | 53.75 | 54.69 | 16320 |
2000-11-07 | 54.69 | 54.69 | 52.50 | 52.50 | 17660 |
2000-11-08 | 53.44 | 54.69 | 52.81 | 54.38 | 14820 |
2000-11-09 | 54.38 | 55.63 | 54.38 | 55.63 | 30500 |
2000-11-10 | 55.94 | 58.75 | 55.31 | 58.75 | 38780 |
2000-11-13 | 57.81 | 58.13 | 53.13 | 54.38 | 20800 |
2000-11-14 | 55.00 | 57.50 | 55.00 | 57.50 | 20560 |
2000-11-15 | 57.50 | 60.94 | 57.50 | 60.94 | 46780 |
2000-11-16 | 61.88 | 61.88 | 59.38 | 60.00 | 42480 |
2000-11-17 | 60.94 | 60.94 | 56.25 | 57.50 | 19720 |
2000-11-20 | 57.50 | 57.50 | 52.50 | 53.13 | 50320 |
2000-11-21 | 53.75 | 56.56 | 53.75 | 53.75 | 39580 |
2000-11-22 | 53.75 | 55.00 | 51.56 | 53.75 | 27240 |
2000-11-24 | 54.38 | 56.25 | 54.38 | 55.31 | 10320 |
2000-11-27 | 55.94 | 56.56 | 51.88 | 52.50 | 19500 |
2000-11-28 | 53.13 | 53.13 | 50.63 | 50.94 | 14540 |
2000-11-29 | 50.94 | 50.94 | 44.38 | 45.00 | 63400 |
2000-11-30 | 43.75 | 44.69 | 40.63 | 43.13 | 100580 |
2000-12-01 | 45.00 | 47.19 | 44.38 | 44.38 | 62260 |
2000-12-04 | 43.75 | 51.88 | 43.75 | 48.75 | 82980 |
2000-12-05 | 49.38 | 49.38 | 45.94 | 46.25 | 37780 |
2000-12-06 | 46.25 | 48.75 | 45.00 | 45.31 | 88120 |
2000-12-07 | 45.63 | 49.38 | 45.63 | 49.06 | 75340 |
2000-12-08 | 49.06 | 50.00 | 48.75 | 50.00 | 44480 |
2000-12-11 | 50.63 | 53.13 | 50.63 | 53.13 | 83140 |
2000-12-12 | 53.75 | 55.63 | 52.50 | 55.63 | 33820 |
2000-12-13 | 56.25 | 56.88 | 54.38 | 55.31 | 42600 |
2000-12-14 | 55.31 | 58.13 | 55.31 | 56.88 | 53700 |
2000-12-15 | 56.88 | 57.50 | 55.63 | 57.19 | 37380 |
2000-12-18 | 56.56 | 60.31 | 56.56 | 59.38 | 71020 |
2000-12-19 | 59.69 | 60.31 | 58.75 | 59.06 | 28160 |
2000-12-20 | 59.69 | 59.69 | 55.94 | 57.50 | 27900 |
2000-12-21 | 58.13 | 60.00 | 57.50 | 59.38 | 40980 |
2000-12-22 | 59.38 | 62.50 | 58.75 | 62.50 | 50800 |
2000-12-26 | 63.13 | 72.50 | 63.13 | 70.63 | 182380 |
2000-12-27 | 71.25 | 73.75 | 68.75 | 73.44 | 70860 |
2000-12-28 | 72.81 | 75.00 | 72.19 | 74.38 | 54460 |
2000-12-29 | 73.75 | 74.69 | 72.50 | 73.75 | 26020 |
2001-01-02 | 72.50 | 72.50 | 67.50 | 69.06 | 81180 |
2001-01-03 | 68.13 | 70.00 | 65.94 | 70.00 | 99000 |
2001-01-04 | 73.13 | 73.13 | 60.63 | 62.50 | 92740 |
2001-01-05 | 62.50 | 66.88 | 62.50 | 66.88 | 78640 |
2001-01-08 | 66.88 | 70.94 | 66.88 | 68.44 | 58120 |
2001-01-09 | 68.13 | 69.38 | 65.63 | 66.56 | 16060 |
2001-01-10 | 65.94 | 70.00 | 64.38 | 69.06 | 64160 |
2001-01-11 | 69.38 | 70.31 | 66.56 | 67.50 | 16680 |
2001-01-12 | 68.75 | 68.75 | 64.38 | 66.56 | 26760 |
2001-01-16 | 67.19 | 69.69 | 65.00 | 69.69 | 38980 |
2001-01-17 | 69.06 | 69.38 | 60.31 | 63.75 | 50660 |
2001-01-18 | 64.38 | 65.00 | 55.94 | 56.88 | 122560 |
2001-01-19 | 56.56 | 57.81 | 55.00 | 57.81 | 99280 |
2001-01-22 | 59.06 | 60.31 | 58.13 | 59.06 | 24880 |
2001-01-23 | 59.06 | 60.00 | 56.25 | 59.69 | 35200 |
2001-01-24 | 59.06 | 60.00 | 57.50 | 59.38 | 30660 |
2001-01-25 | 59.38 | 64.06 | 59.38 | 62.19 | 52680 |
2001-01-26 | 61.88 | 63.13 | 60.63 | 61.88 | 20180 |
2001-01-29 | 61.85 | 61.85 | 57.90 | 58.75 | 17580 |
2001-01-30 | 59.25 | 59.25 | 53.25 | 54.95 | 71600 |
2001-01-31 | 55.45 | 55.45 | 53.75 | 54.75 | 56460 |
2001-02-01 | 55.25 | 57.55 | 54.50 | 56.25 | 68040 |
2001-02-02 | 56.75 | 60.00 | 56.75 | 59.00 | 18820 |
2001-02-05 | 58.55 | 61.15 | 58.00 | 60.75 | 38240 |
2001-02-06 | 60.80 | 62.50 | 60.60 | 61.90 | 41280 |
2001-02-07 | 62.40 | 65.40 | 61.60 | 64.45 | 42880 |
2001-02-08 | 62.50 | 64.50 | 62.50 | 64.05 | 28680 |
2001-02-09 | 64.45 | 65.90 | 64.45 | 65.25 | 27520 |
2001-02-12 | 65.75 | 68.60 | 64.75 | 68.55 | 62160 |
2001-02-13 | 68.55 | 69.25 | 67.25 | 67.50 | 50380 |
2001-02-14 | 67.00 | 67.00 | 56.50 | 58.00 | 128600 |
2001-02-15 | 59.25 | 59.80 | 53.75 | 56.00 | 111140 |
2001-02-16 | 56.00 | 57.50 | 53.40 | 54.45 | 57180 |
2001-02-20 | 55.50 | 56.00 | 53.50 | 53.75 | 48780 |
2001-02-21 | 54.75 | 54.95 | 52.50 | 53.00 | 42200 |
2001-02-22 | 52.75 | 54.75 | 52.50 | 53.50 | 18640 |
2001-02-23 | 53.50 | 53.95 | 50.00 | 51.50 | 37220 |
2001-02-26 | 52.00 | 53.10 | 52.00 | 52.50 | 12760 |
2001-02-27 | 53.50 | 54.65 | 50.25 | 52.90 | 36660 |
2001-02-28 | 54.40 | 54.40 | 48.25 | 50.00 | 117040 |
2001-03-01 | 50.35 | 53.50 | 50.30 | 52.00 | 30620 |
2001-03-02 | 52.50 | 53.75 | 52.50 | 52.50 | 15420 |
2001-03-05 | 52.50 | 55.75 | 52.50 | 55.30 | 36080 |
2001-03-06 | 55.30 | 57.25 | 55.30 | 56.25 | 100980 |
2001-03-07 | 58.00 | 64.25 | 58.00 | 63.75 | 133420 |
2001-03-08 | 65.00 | 65.00 | 62.60 | 65.00 | 45700 |
2001-03-09 | 65.00 | 65.75 | 63.50 | 64.05 | 44720 |
2001-03-12 | 63.90 | 64.00 | 57.75 | 58.25 | 33920 |
2001-03-13 | 58.25 | 59.25 | 55.00 | 57.60 | 35120 |
2001-03-14 | 57.60 | 58.25 | 55.40 | 58.00 | 36520 |
2001-03-15 | 56.00 | 58.25 | 55.80 | 56.60 | 37320 |
2001-03-16 | 56.60 | 57.00 | 54.90 | 55.80 | 17540 |
2001-03-19 | 59.75 | 60.50 | 58.80 | 60.40 | 58000 |
2001-03-20 | 59.40 | 63.60 | 59.40 | 60.75 | 52780 |
2001-03-21 | 60.25 | 61.00 | 58.75 | 58.80 | 34480 |
2001-03-22 | 58.00 | 58.05 | 55.50 | 56.80 | 50500 |
2001-03-23 | 56.80 | 60.65 | 56.80 | 59.55 | 16020 |
2001-03-26 | 60.05 | 62.45 | 60.05 | 60.80 | 26940 |
2001-03-27 | 62.00 | 62.00 | 60.00 | 61.10 | 26300 |
2001-03-28 | 60.75 | 60.75 | 59.25 | 59.75 | 54900 |
2001-03-29 | 59.50 | 59.50 | 55.00 | 55.40 | 20700 |
2001-03-30 | 55.50 | 56.75 | 55.00 | 56.25 | 30080 |
2001-04-02 | 55.00 | 55.00 | 50.00 | 50.00 | 60340 |
2001-04-03 | 50.50 | 51.40 | 46.00 | 47.25 | 64600 |
2001-04-04 | 47.75 | 48.50 | 47.25 | 47.75 | 92480 |
2001-04-05 | 48.75 | 49.00 | 48.00 | 48.25 | 50520 |
2001-04-06 | 48.50 | 51.50 | 47.50 | 49.25 | 47820 |
2001-04-09 | 50.00 | 51.25 | 49.55 | 51.25 | 33220 |
2001-04-10 | 51.25 | 52.80 | 50.25 | 51.00 | 47580 |
2001-04-11 | 52.40 | 52.40 | 50.05 | 50.75 | 14300 |
2001-04-12 | 50.50 | 52.00 | 50.10 | 51.10 | 32960 |
2001-04-16 | 51.50 | 52.65 | 50.00 | 52.40 | 45060 |
2001-04-17 | 51.90 | 53.25 | 51.55 | 53.25 | 17480 |
2001-04-18 | 53.70 | 53.70 | 50.10 | 50.60 | 41720 |
2001-04-19 | 50.55 | 51.00 | 48.00 | 49.95 | 44920 |
2001-04-20 | 50.00 | 50.50 | 49.50 | 49.95 | 34780 |
2001-04-23 | 49.50 | 52.40 | 49.30 | 52.40 | 31640 |
2001-04-24 | 52.40 | 52.40 | 50.60 | 51.50 | 35060 |
2001-04-25 | 51.50 | 52.75 | 50.00 | 51.50 | 35120 |
2001-04-26 | 52.00 | 54.10 | 51.95 | 53.75 | 60980 |
2001-04-27 | 54.00 | 54.50 | 52.60 | 53.50 | 24960 |
2001-04-30 | 53.55 | 55.50 | 53.20 | 54.00 | 31140 |
2001-05-01 | 53.55 | 53.95 | 50.85 | 51.35 | 40040 |
2001-05-02 | 50.95 | 52.20 | 49.40 | 50.95 | 54060 |
2001-05-03 | 50.45 | 51.40 | 49.55 | 50.25 | 27400 |
2001-05-04 | 50.00 | 52.25 | 50.00 | 50.95 | 26000 |
2001-05-07 | 51.50 | 52.20 | 50.00 | 50.30 | 52240 |
2001-05-08 | 50.35 | 52.15 | 50.25 | 51.85 | 48680 |
2001-05-09 | 51.85 | 55.00 | 51.75 | 54.55 | 53100 |
2001-05-10 | 54.90 | 55.00 | 53.55 | 54.35 | 25960 |
2001-05-11 | 54.25 | 55.00 | 54.25 | 54.60 | 29500 |
2001-05-14 | 55.00 | 56.25 | 54.60 | 55.60 | 64820 |
2001-05-15 | 56.00 | 56.50 | 55.05 | 56.30 | 57600 |
2001-05-16 | 56.85 | 59.05 | 56.50 | 57.10 | 49900 |
2001-05-17 | 57.00 | 58.75 | 57.00 | 57.80 | 22220 |
2001-05-18 | 57.70 | 60.25 | 57.35 | 58.90 | 52900 |
2001-05-21 | 59.40 | 61.45 | 59.05 | 61.30 | 49920 |
2001-05-22 | 61.25 | 62.40 | 60.25 | 61.75 | 47100 |
2001-05-23 | 61.25 | 61.85 | 59.85 | 61.50 | 32240 |
2001-05-24 | 61.25 | 61.25 | 59.25 | 59.65 | 42020 |
2001-05-25 | 59.65 | 59.65 | 57.90 | 57.95 | 20740 |
2001-05-29 | 58.25 | 59.30 | 56.75 | 57.70 | 35660 |
2001-05-30 | 57.25 | 57.75 | 56.40 | 57.40 | 28940 |
2001-05-31 | 56.90 | 58.50 | 56.75 | 58.30 | 32100 |
2001-06-01 | 58.75 | 59.75 | 58.25 | 58.80 | 28460 |
2001-06-04 | 59.30 | 60.50 | 58.50 | 58.75 | 31480 |
2001-06-05 | 58.50 | 59.65 | 57.50 | 57.75 | 37140 |
2001-06-06 | 57.25 | 57.40 | 53.95 | 54.40 | 38280 |
2001-06-07 | 54.90 | 55.25 | 52.75 | 53.50 | 25040 |
2001-06-08 | 53.65 | 54.90 | 53.50 | 54.90 | 11840 |
2001-06-11 | 54.40 | 56.00 | 54.40 | 55.30 | 16780 |
2001-06-12 | 55.80 | 57.25 | 55.00 | 57.00 | 28460 |
2001-06-13 | 57.35 | 58.05 | 55.75 | 56.05 | 24180 |
2001-06-14 | 56.05 | 56.05 | 54.70 | 55.40 | 20500 |
2001-06-15 | 55.00 | 55.50 | 53.80 | 53.90 | 21280 |
2001-06-18 | 54.25 | 54.50 | 53.75 | 54.40 | 16320 |
2001-06-19 | 54.00 | 54.00 | 52.50 | 53.25 | 21480 |
2001-06-20 | 52.75 | 53.20 | 50.00 | 50.00 | 35400 |
2001-06-21 | 50.00 | 50.00 | 45.75 | 46.25 | 50460 |
2001-06-22 | 47.00 | 48.00 | 44.75 | 47.25 | 40980 |
2001-06-25 | 47.50 | 47.50 | 45.25 | 46.25 | 15680 |
2001-06-26 | 46.25 | 48.15 | 44.75 | 47.60 | 25720 |
2001-06-27 | 47.60 | 47.75 | 46.75 | 47.55 | 39840 |
2001-06-28 | 47.50 | 47.80 | 46.00 | 47.00 | 41720 |
2001-06-29 | 47.00 | 51.25 | 47.00 | 51.25 | 42920 |
2001-07-02 | 50.60 | 50.60 | 47.25 | 48.15 | 21480 |
2001-07-03 | 47.75 | 48.00 | 46.30 | 47.00 | 11580 |
2001-07-05 | 47.50 | 48.25 | 47.15 | 47.50 | 12500 |
2001-07-06 | 47.00 | 47.75 | 47.00 | 47.75 | 7700 |
2001-07-09 | 47.60 | 47.70 | 45.40 | 47.25 | 19620 |
2001-07-10 | 44.50 | 45.00 | 43.10 | 43.25 | 40080 |
2001-07-11 | 43.25 | 43.80 | 41.10 | 42.20 | 25440 |
2001-07-12 | 42.50 | 42.60 | 39.70 | 40.15 | 60960 |
2001-07-13 | 40.00 | 41.45 | 38.00 | 38.45 | 49960 |
2001-07-16 | 37.50 | 39.00 | 35.00 | 36.55 | 51620 |
2001-07-17 | 36.65 | 37.60 | 36.55 | 37.00 | 40900 |
2001-07-18 | 37.00 | 37.00 | 34.60 | 35.65 | 41200 |
2001-07-19 | 35.75 | 36.45 | 35.30 | 36.20 | 22760 |
2001-07-20 | 36.00 | 36.75 | 35.70 | 35.90 | 42480 |
2001-07-23 | 36.50 | 36.80 | 35.00 | 35.80 | 60240 |
2001-07-24 | 36.00 | 36.25 | 34.50 | 34.85 | 18620 |
2001-07-25 | 35.00 | 36.75 | 32.90 | 36.75 | 46500 |
2001-07-26 | 36.75 | 39.20 | 36.75 | 38.65 | 40080 |
2001-07-27 | 38.65 | 40.00 | 36.15 | 39.70 | 32820 |
2001-07-30 | 39.60 | 40.00 | 39.20 | 39.60 | 21380 |
2001-07-31 | 39.60 | 39.65 | 36.50 | 36.60 | 29920 |
2001-08-01 | 37.10 | 37.45 | 36.50 | 36.50 | 23820 |
2001-08-02 | 37.00 | 37.00 | 35.25 | 36.50 | 29800 |
2001-08-03 | 37.00 | 37.00 | 35.75 | 35.80 | 22400 |
2001-08-06 | 35.85 | 35.90 | 35.60 | 35.65 | 27960 |
2001-08-07 | 35.75 | 35.85 | 35.40 | 35.50 | 27700 |
2001-08-08 | 35.75 | 36.50 | 34.75 | 34.75 | 35080 |
2001-08-09 | 34.75 | 35.25 | 34.75 | 34.95 | 28900 |
2001-08-10 | 35.30 | 35.35 | 34.45 | 34.90 | 41000 |
2001-08-13 | 34.90 | 35.50 | 34.50 | 35.25 | 16280 |
2001-08-14 | 35.50 | 36.70 | 35.50 | 35.90 | 39020 |
2001-08-15 | 35.95 | 39.45 | 35.95 | 39.25 | 52760 |
2001-08-16 | 40.25 | 40.50 | 38.25 | 39.25 | 42460 |
2001-08-17 | 39.75 | 41.00 | 39.25 | 39.50 | 47220 |
2001-08-20 | 40.00 | 40.00 | 38.00 | 38.00 | 38580 |
2001-08-21 | 38.00 | 39.00 | 37.35 | 37.35 | 29600 |
2001-08-22 | 38.85 | 42.25 | 37.55 | 37.55 | 52780 |
2001-08-23 | 37.50 | 37.75 | 36.85 | 37.00 | 27460 |
2001-08-24 | 37.05 | 37.55 | 37.00 | 37.30 | 25440 |
2001-08-27 | 37.40 | 37.45 | 36.40 | 36.50 | 24740 |
2001-08-28 | 36.05 | 36.45 | 35.85 | 35.85 | 17880 |
2001-08-29 | 35.90 | 36.75 | 35.75 | 35.75 | 39500 |
2001-08-30 | 35.25 | 35.50 | 34.85 | 35.00 | 21900 |
2001-08-31 | 35.00 | 36.00 | 35.00 | 35.50 | 6920 |
2001-09-04 | 36.25 | 36.90 | 36.25 | 36.50 | 19100 |
2001-09-05 | 36.40 | 37.25 | 36.25 | 36.30 | 11960 |
2001-09-06 | 36.25 | 37.75 | 36.25 | 36.55 | 16520 |
2001-09-07 | 36.35 | 37.20 | 35.10 | 37.20 | 27580 |
2001-09-10 | 36.70 | 37.20 | 35.25 | 36.10 | 22420 |
2001-09-17 | 37.75 | 39.35 | 35.10 | 35.75 | 26240 |
2001-09-18 | 36.25 | 36.75 | 35.00 | 35.00 | 26580 |
2001-09-19 | 35.00 | 35.00 | 32.50 | 34.25 | 39360 |
2001-09-20 | 33.75 | 33.75 | 32.55 | 33.75 | 21880 |
2001-09-21 | 33.25 | 33.25 | 31.85 | 32.40 | 45560 |
2001-09-24 | 32.40 | 32.40 | 29.75 | 29.90 | 33360 |
2001-09-25 | 29.65 | 29.75 | 24.75 | 29.75 | 101520 |
2001-09-26 | 29.25 | 29.50 | 27.10 | 28.25 | 26260 |
2001-09-27 | 28.25 | 29.00 | 25.75 | 28.25 | 34080 |
2001-09-28 | 28.75 | 29.75 | 28.70 | 29.70 | 56120 |
2001-10-01 | 29.50 | 30.00 | 28.25 | 29.90 | 26020 |
2001-10-02 | 29.95 | 29.95 | 28.50 | 28.50 | 20820 |
2001-10-03 | 29.00 | 29.10 | 27.75 | 28.75 | 78480 |
2001-10-04 | 28.75 | 29.90 | 28.75 | 29.75 | 26200 |
2001-10-05 | 30.00 | 30.00 | 28.25 | 28.65 | 52240 |
2001-10-08 | 28.50 | 29.70 | 28.50 | 29.70 | 9800 |
2001-10-09 | 29.20 | 29.65 | 28.50 | 29.15 | 10560 |
2001-10-10 | 29.15 | 29.60 | 28.50 | 29.00 | 48620 |
2001-10-11 | 29.15 | 29.20 | 28.20 | 28.25 | 65240 |
2001-10-12 | 28.35 | 28.60 | 26.25 | 27.65 | 63140 |
2001-10-15 | 28.15 | 29.50 | 26.50 | 29.50 | 35380 |
2001-10-16 | 29.00 | 30.50 | 29.00 | 29.95 | 61280 |
2001-10-17 | 30.35 | 30.50 | 29.70 | 29.75 | 54160 |
2001-10-18 | 30.00 | 30.15 | 28.85 | 29.15 | 24040 |
2001-10-19 | 29.15 | 30.00 | 28.75 | 30.00 | 32220 |
2001-10-22 | 30.00 | 30.75 | 29.50 | 30.60 | 28880 |
2001-10-23 | 30.60 | 31.00 | 29.90 | 30.55 | 64280 |
2001-10-24 | 30.75 | 32.50 | 30.40 | 32.45 | 55460 |
2001-10-25 | 32.50 | 38.75 | 32.50 | 38.50 | 63240 |
2001-10-26 | 38.00 | 39.15 | 37.25 | 38.80 | 36120 |
2001-10-29 | 38.75 | 39.50 | 38.50 | 38.50 | 33860 |
2001-10-30 | 38.50 | 38.55 | 37.00 | 38.05 | 21640 |
2001-10-31 | 38.10 | 39.00 | 37.50 | 37.90 | 34460 |
2001-11-01 | 38.25 | 38.60 | 37.75 | 38.00 | 13040 |
2001-11-02 | 37.75 | 38.00 | 37.00 | 37.10 | 17480 |
2001-11-05 | 37.00 | 37.65 | 35.25 | 35.75 | 14560 |
2001-11-06 | 35.50 | 35.50 | 34.00 | 35.15 | 20940 |
2001-11-07 | 35.15 | 36.80 | 33.75 | 35.50 | 20240 |
2001-11-08 | 35.75 | 36.00 | 34.75 | 35.70 | 8620 |
2001-11-09 | 35.50 | 38.20 | 35.50 | 37.50 | 8580 |
2001-11-12 | 37.75 | 39.25 | 36.45 | 39.00 | 17760 |
2001-11-13 | 38.95 | 40.75 | 38.75 | 40.60 | 24260 |
2001-11-14 | 40.25 | 40.25 | 38.00 | 38.70 | 22560 |
2001-11-15 | 38.20 | 38.20 | 34.00 | 34.95 | 27300 |
2001-11-16 | 35.00 | 35.40 | 34.65 | 34.85 | 60240 |
2001-11-19 | 34.50 | 35.00 | 33.70 | 34.85 | 15300 |
2001-11-20 | 34.95 | 35.90 | 34.90 | 35.05 | 30240 |
2001-11-21 | 35.10 | 35.10 | 33.75 | 34.75 | 7040 |
2001-11-23 | 34.90 | 35.00 | 34.50 | 34.95 | 4380 |
2001-11-26 | 34.95 | 35.00 | 33.80 | 34.50 | 7600 |
2001-11-27 | 34.25 | 34.75 | 32.00 | 32.75 | 80620 |
2001-11-28 | 32.50 | 33.25 | 32.25 | 32.25 | 12360 |
2001-11-29 | 32.25 | 33.15 | 31.85 | 33.10 | 15220 |
2001-11-30 | 33.10 | 33.75 | 32.50 | 33.05 | 12820 |
2001-12-03 | 33.50 | 34.25 | 32.80 | 34.00 | 13980 |
2001-12-04 | 34.50 | 34.80 | 33.95 | 34.00 | 11620 |
2001-12-05 | 34.25 | 34.65 | 34.00 | 34.25 | 17280 |
2001-12-06 | 34.00 | 34.50 | 32.50 | 32.75 | 20240 |
2001-12-07 | 32.75 | 32.80 | 32.00 | 32.50 | 8620 |
2001-12-10 | 32.25 | 32.70 | 30.80 | 31.40 | 33120 |
2001-12-11 | 31.50 | 31.50 | 30.80 | 31.05 | 12160 |
2001-12-12 | 31.25 | 31.25 | 29.20 | 30.75 | 135780 |
2001-12-13 | 30.75 | 31.25 | 29.25 | 30.55 | 28300 |
2001-12-14 | 30.75 | 32.30 | 30.75 | 32.10 | 11200 |
2001-12-17 | 32.25 | 32.30 | 30.50 | 32.15 | 11320 |
2001-12-18 | 31.25 | 32.00 | 30.60 | 31.00 | 11300 |
2001-12-19 | 31.00 | 31.25 | 29.40 | 29.40 | 33620 |
2001-12-20 | 29.60 | 30.60 | 29.10 | 29.40 | 35120 |
2001-12-21 | 29.00 | 31.65 | 29.00 | 31.25 | 34400 |
2001-12-24 | 31.25 | 32.15 | 31.25 | 31.90 | 9100 |
2001-12-26 | 32.00 | 35.00 | 32.00 | 34.75 | 32140 |
2001-12-27 | 35.00 | 35.00 | 33.75 | 34.20 | 19040 |
2001-12-28 | 34.20 | 35.75 | 34.00 | 35.55 | 22700 |
2001-12-31 | 35.90 | 35.90 | 35.00 | 35.00 | 18280 |
2002-01-02 | 35.25 | 35.50 | 35.00 | 35.25 | 19560 |
2002-01-03 | 35.25 | 36.40 | 35.25 | 35.80 | 24240 |
2002-01-04 | 35.80 | 36.50 | 35.80 | 36.00 | 21240 |
2002-01-07 | 35.75 | 37.00 | 35.50 | 36.75 | 16280 |
2002-01-08 | 37.00 | 37.25 | 35.00 | 37.25 | 14720 |
2002-01-09 | 36.95 | 37.45 | 36.10 | 36.25 | 10320 |
2002-01-10 | 36.00 | 36.25 | 35.30 | 36.25 | 31940 |
2002-01-11 | 35.75 | 37.25 | 35.35 | 36.25 | 11280 |
2002-01-14 | 36.25 | 36.25 | 34.75 | 35.35 | 36660 |
2002-01-15 | 35.00 | 35.75 | 35.00 | 35.75 | 15800 |
2002-01-16 | 36.25 | 36.25 | 34.75 | 35.05 | 16380 |
2002-01-17 | 35.00 | 36.75 | 35.00 | 36.75 | 15740 |
2002-01-18 | 36.90 | 36.90 | 36.00 | 36.05 | 13660 |
2002-01-22 | 36.10 | 36.25 | 35.25 | 35.65 | 10620 |
2002-01-23 | 36.00 | 36.40 | 35.25 | 35.85 | 31980 |
2002-01-24 | 36.00 | 37.90 | 35.80 | 37.90 | 22420 |
2002-01-25 | 37.50 | 37.90 | 36.80 | 37.50 | 12220 |
2002-01-28 | 37.75 | 37.75 | 35.85 | 36.25 | 24540 |
2002-01-29 | 35.75 | 36.05 | 35.10 | 35.25 | 13100 |
2002-01-30 | 35.15 | 36.05 | 34.10 | 35.55 | 15740 |
2002-01-31 | 36.00 | 37.25 | 35.05 | 35.85 | 9640 |
2002-02-01 | 35.90 | 36.00 | 34.60 | 34.95 | 28980 |
2002-02-04 | 34.90 | 34.90 | 32.70 | 32.90 | 7860 |
2002-02-05 | 33.40 | 34.50 | 32.55 | 33.25 | 25220 |
2002-02-06 | 33.25 | 33.25 | 31.35 | 31.35 | 22480 |
2002-02-07 | 31.25 | 31.75 | 30.75 | 30.75 | 5760 |
2002-02-08 | 30.90 | 31.75 | 30.60 | 31.60 | 11460 |
2002-02-11 | 31.10 | 31.50 | 28.00 | 30.95 | 37280 |
2002-02-12 | 30.75 | 31.50 | 30.00 | 30.50 | 10320 |
2002-02-13 | 31.00 | 31.00 | 30.20 | 30.25 | 22940 |
2002-02-14 | 30.75 | 31.20 | 30.00 | 30.20 | 17800 |
2002-02-15 | 30.20 | 31.00 | 29.90 | 30.90 | 7560 |
2002-02-19 | 29.75 | 31.00 | 28.65 | 30.25 | 15920 |
2002-02-20 | 29.75 | 30.75 | 29.25 | 30.00 | 26940 |
2002-02-21 | 30.25 | 31.25 | 29.70 | 29.85 | 23660 |
2002-02-22 | 30.00 | 32.00 | 29.75 | 32.00 | 9940 |
2002-02-25 | 32.20 | 33.35 | 31.75 | 32.75 | 12080 |
2002-02-26 | 32.75 | 32.75 | 31.95 | 32.50 | 5500 |
2002-02-27 | 32.40 | 32.75 | 31.85 | 32.00 | 4160 |
2002-02-28 | 31.75 | 33.00 | 31.50 | 33.00 | 13260 |
2002-03-01 | 32.50 | 32.50 | 30.00 | 32.35 | 25340 |
2002-03-04 | 32.50 | 32.50 | 30.90 | 31.20 | 10840 |
2002-03-05 | 30.75 | 32.15 | 30.75 | 31.50 | 18660 |
2002-03-06 | 31.25 | 33.75 | 31.25 | 33.75 | 16920 |
2002-03-07 | 33.75 | 37.30 | 33.75 | 36.50 | 23700 |
2002-03-08 | 37.00 | 37.45 | 35.50 | 36.00 | 8700 |
2002-03-11 | 36.00 | 37.50 | 36.00 | 37.50 | 30500 |
2002-03-12 | 37.50 | 37.50 | 36.50 | 37.20 | 14520 |
2002-03-13 | 37.25 | 37.45 | 37.00 | 37.10 | 14420 |
2002-03-14 | 37.00 | 37.00 | 36.50 | 36.60 | 21000 |
2002-03-15 | 36.50 | 37.25 | 36.25 | 36.55 | 48580 |
2002-03-18 | 36.75 | 38.20 | 36.75 | 38.00 | 26720 |
2002-03-19 | 37.90 | 37.90 | 37.40 | 37.90 | 7400 |
2002-03-20 | 37.75 | 37.75 | 36.75 | 36.75 | 6660 |
2002-03-21 | 36.75 | 37.25 | 35.50 | 36.50 | 19780 |
2002-03-22 | 36.65 | 38.25 | 36.65 | 37.05 | 12900 |
2002-03-25 | 36.05 | 38.00 | 36.05 | 37.45 | 16740 |
2002-03-26 | 37.45 | 39.25 | 37.05 | 38.40 | 18220 |
2002-03-27 | 38.90 | 39.70 | 38.55 | 39.25 | 18900 |
2002-03-28 | 39.30 | 39.75 | 38.20 | 38.20 | 23620 |
2002-04-01 | 38.00 | 38.75 | 37.50 | 38.35 | 26620 |
2002-04-02 | 38.25 | 41.10 | 38.25 | 40.65 | 38040 |
2002-04-03 | 40.65 | 41.25 | 39.00 | 40.15 | 19600 |
2002-04-04 | 40.05 | 41.50 | 40.05 | 41.35 | 22820 |
2002-04-05 | 41.25 | 41.90 | 40.50 | 40.50 | 30760 |
2002-04-08 | 41.50 | 43.40 | 40.75 | 42.85 | 45660 |
2002-04-09 | 42.50 | 43.25 | 41.55 | 42.75 | 32840 |
2002-04-10 | 42.55 | 43.75 | 42.25 | 43.00 | 13260 |
2002-04-11 | 42.95 | 43.15 | 41.60 | 42.50 | 29700 |
2002-04-12 | 42.50 | 43.75 | 41.60 | 43.25 | 30540 |
2002-04-15 | 42.75 | 43.75 | 42.70 | 42.95 | 13580 |
2002-04-16 | 42.95 | 43.70 | 42.95 | 43.50 | 22040 |
2002-04-17 | 43.70 | 45.30 | 43.65 | 45.05 | 25560 |
2002-04-18 | 45.00 | 46.25 | 45.00 | 45.10 | 16200 |
2002-04-19 | 45.10 | 45.55 | 44.50 | 45.00 | 12420 |
2002-04-22 | 45.00 | 45.90 | 44.50 | 45.35 | 9700 |
2002-04-23 | 45.00 | 46.55 | 44.05 | 46.20 | 11480 |
2002-04-24 | 46.50 | 46.50 | 44.15 | 45.05 | 19620 |
2002-04-25 | 45.05 | 45.50 | 44.60 | 45.50 | 18780 |
2002-04-26 | 45.05 | 46.50 | 44.95 | 45.50 | 29200 |
2002-04-29 | 45.50 | 46.40 | 44.50 | 46.20 | 14860 |
2002-04-30 | 45.70 | 46.50 | 44.75 | 46.25 | 36940 |
2002-05-01 | 45.75 | 46.75 | 44.85 | 46.15 | 19260 |
2002-05-02 | 45.75 | 47.35 | 45.40 | 46.70 | 26560 |
2002-05-03 | 46.50 | 47.25 | 46.00 | 46.75 | 30920 |
2002-05-06 | 46.75 | 46.75 | 44.05 | 45.00 | 17340 |
2002-05-07 | 44.25 | 44.60 | 43.00 | 44.15 | 18080 |
2002-05-08 | 43.90 | 45.00 | 43.90 | 45.00 | 14060 |
2002-05-09 | 45.50 | 45.50 | 43.50 | 43.65 | 7020 |
2002-05-10 | 43.50 | 43.65 | 42.10 | 42.95 | 15540 |
2002-05-13 | 42.45 | 43.50 | 42.00 | 43.50 | 6780 |
2002-05-14 | 43.00 | 44.75 | 42.90 | 44.75 | 8280 |
2002-05-15 | 44.50 | 45.00 | 43.50 | 43.75 | 11960 |
2002-05-16 | 43.30 | 43.30 | 42.00 | 42.65 | 12500 |
2002-05-17 | 42.65 | 42.65 | 41.25 | 42.50 | 8920 |
2002-05-20 | 42.50 | 42.55 | 41.90 | 42.45 | 15020 |
2002-05-21 | 41.95 | 42.25 | 40.30 | 41.25 | 12660 |
2002-05-22 | 40.75 | 41.80 | 40.30 | 40.90 | 7860 |
2002-05-23 | 40.55 | 43.75 | 40.50 | 43.60 | 8760 |
2002-05-24 | 43.10 | 43.75 | 41.30 | 41.50 | 5600 |
2002-05-28 | 42.00 | 42.50 | 40.85 | 41.25 | 8380 |
2002-05-29 | 41.25 | 41.25 | 40.50 | 40.80 | 12840 |
2002-05-30 | 40.60 | 41.00 | 39.25 | 40.75 | 23340 |
2002-05-31 | 40.75 | 41.75 | 40.75 | 41.30 | 16040 |
2002-06-03 | 41.50 | 41.50 | 40.10 | 40.10 | 15240 |
2002-06-04 | 40.50 | 40.50 | 37.75 | 38.50 | 10760 |
2002-06-05 | 38.00 | 38.00 | 36.75 | 37.15 | 10260 |
2002-06-06 | 37.65 | 37.65 | 35.85 | 36.55 | 11660 |
2002-06-07 | 36.30 | 37.50 | 36.15 | 37.50 | 14900 |
2002-06-10 | 37.00 | 37.35 | 34.25 | 35.00 | 8180 |
2002-06-11 | 35.00 | 35.50 | 34.00 | 34.25 | 8560 |
2002-06-12 | 34.35 | 35.45 | 34.10 | 34.50 | 5400 |
2002-06-13 | 34.50 | 36.50 | 33.25 | 34.00 | 16000 |
2002-06-14 | 33.85 | 36.10 | 33.50 | 35.00 | 8540 |
2002-06-17 | 35.00 | 36.55 | 35.00 | 36.15 | 17420 |
2002-06-18 | 36.05 | 39.50 | 36.05 | 39.45 | 26880 |
2002-06-19 | 39.50 | 41.40 | 39.00 | 39.50 | 30160 |
2002-06-20 | 39.50 | 40.50 | 38.75 | 39.75 | 10640 |
2002-06-21 | 39.80 | 39.80 | 37.75 | 38.60 | 8380 |
2002-06-24 | 39.10 | 40.00 | 38.50 | 39.00 | 8760 |
2002-06-25 | 39.50 | 40.40 | 38.00 | 38.30 | 18240 |
2002-06-26 | 38.00 | 39.75 | 38.00 | 39.50 | 7680 |
2002-06-27 | 39.60 | 40.25 | 38.55 | 40.05 | 14640 |
2002-06-28 | 40.05 | 41.20 | 38.00 | 38.00 | 16820 |
2002-07-01 | 39.25 | 40.50 | 38.50 | 40.30 | 25020 |
2002-07-02 | 40.00 | 40.20 | 38.30 | 39.50 | 7100 |
2002-07-03 | 38.75 | 39.90 | 37.00 | 39.35 | 5800 |
2002-07-05 | 39.00 | 40.35 | 39.00 | 40.35 | 1040 |
2002-07-08 | 39.35 | 39.40 | 38.50 | 38.55 | 7680 |
2002-07-09 | 38.50 | 38.85 | 38.45 | 38.70 | 3100 |
2002-07-10 | 38.75 | 38.85 | 37.00 | 37.60 | 11400 |
2002-07-11 | 36.35 | 36.55 | 35.25 | 35.30 | 11640 |
2002-07-12 | 35.00 | 35.00 | 34.45 | 34.65 | 10060 |
2002-07-15 | 34.45 | 34.90 | 33.10 | 34.60 | 12040 |
2002-07-16 | 34.75 | 35.00 | 33.55 | 34.75 | 10120 |
2002-07-17 | 34.75 | 35.90 | 33.20 | 35.20 | 15820 |
2002-07-18 | 35.00 | 35.45 | 33.25 | 33.25 | 10540 |
2002-07-19 | 33.00 | 33.25 | 31.10 | 31.10 | 10760 |
2002-07-22 | 31.60 | 33.40 | 29.25 | 32.75 | 21960 |
2002-07-23 | 33.00 | 34.00 | 29.45 | 30.25 | 18440 |
2002-07-24 | 30.00 | 31.75 | 29.05 | 31.75 | 13380 |
2002-07-25 | 31.25 | 32.45 | 27.50 | 30.75 | 12640 |
2002-07-26 | 30.75 | 31.55 | 29.20 | 30.50 | 5800 |
2002-07-29 | 30.00 | 31.45 | 30.00 | 30.50 | 13320 |
2002-07-30 | 30.00 | 30.50 | 27.75 | 28.80 | 30260 |
2002-07-31 | 28.30 | 30.25 | 27.60 | 27.60 | 8000 |
2002-08-01 | 28.75 | 30.00 | 28.75 | 30.00 | 11040 |
2002-08-02 | 30.50 | 30.50 | 28.90 | 29.20 | 8260 |
2002-08-05 | 28.90 | 29.95 | 28.90 | 29.10 | 6240 |
2002-08-06 | 28.90 | 30.45 | 28.85 | 29.75 | 9600 |
2002-08-07 | 29.75 | 30.15 | 28.90 | 29.15 | 11820 |
2002-08-08 | 28.80 | 30.15 | 28.80 | 30.00 | 16600 |
2002-08-09 | 30.00 | 31.10 | 29.45 | 30.20 | 9560 |
2002-08-12 | 29.45 | 31.25 | 29.00 | 31.05 | 20040 |
2002-08-13 | 31.00 | 31.70 | 31.00 | 31.30 | 23420 |
2002-08-14 | 31.25 | 31.85 | 30.30 | 31.85 | 26140 |
2002-08-15 | 32.35 | 33.90 | 31.75 | 33.55 | 20880 |
2002-08-16 | 34.00 | 34.90 | 33.80 | 34.80 | 6060 |
2002-08-19 | 35.80 | 37.15 | 34.00 | 35.55 | 15140 |
2002-08-20 | 35.30 | 36.20 | 34.00 | 35.00 | 9040 |
2002-08-21 | 35.50 | 36.30 | 35.00 | 36.25 | 6780 |
2002-08-22 | 37.20 | 37.50 | 36.40 | 37.10 | 8600 |
2002-08-23 | 36.60 | 37.25 | 35.15 | 35.15 | 13600 |
2002-08-26 | 35.25 | 36.70 | 35.00 | 36.55 | 4940 |
2002-08-27 | 36.65 | 37.95 | 36.40 | 37.00 | 10460 |
2002-08-28 | 36.55 | 37.50 | 36.25 | 36.50 | 13960 |
2002-08-29 | 36.50 | 36.55 | 33.90 | 34.45 | 13340 |
2002-08-30 | 34.35 | 34.60 | 33.90 | 34.20 | 5540 |
2002-09-03 | 34.00 | 34.10 | 30.25 | 30.55 | 10420 |
2002-09-04 | 31.75 | 32.50 | 31.00 | 32.40 | 5080 |
2002-09-05 | 32.50 | 32.80 | 31.50 | 31.50 | 8040 |
2002-09-06 | 32.00 | 33.10 | 30.10 | 32.00 | 20760 |
2002-09-09 | 32.30 | 32.30 | 30.35 | 30.50 | 19980 |
2002-09-10 | 30.50 | 32.45 | 30.35 | 31.00 | 13720 |
2002-09-11 | 32.00 | 32.00 | 30.05 | 30.25 | 9540 |
2002-09-12 | 30.75 | 31.20 | 29.75 | 30.00 | 16140 |
2002-09-13 | 29.85 | 31.05 | 29.85 | 31.00 | 9920 |
2002-09-16 | 31.15 | 33.00 | 30.55 | 32.95 | 9620 |
2002-09-17 | 33.10 | 33.10 | 30.40 | 30.85 | 9640 |
2002-09-18 | 31.00 | 31.55 | 30.60 | 31.40 | 19780 |
2002-09-19 | 31.40 | 32.15 | 30.90 | 30.90 | 9840 |
2002-09-20 | 31.35 | 31.75 | 30.45 | 31.75 | 14220 |
2002-09-23 | 31.50 | 31.75 | 30.75 | 31.25 | 2860 |
2002-09-24 | 31.25 | 32.05 | 31.10 | 31.10 | 15980 |
2002-09-25 | 31.60 | 31.60 | 30.00 | 31.00 | 8080 |
2002-09-26 | 31.50 | 32.15 | 30.50 | 32.05 | 7980 |
2002-09-27 | 31.90 | 33.50 | 31.70 | 33.00 | 14660 |
2002-09-30 | 32.85 | 34.50 | 32.50 | 34.50 | 11500 |
2002-10-01 | 34.65 | 34.65 | 33.50 | 34.05 | 7720 |
2002-10-02 | 34.55 | 35.25 | 33.05 | 34.85 | 11440 |
2002-10-03 | 34.75 | 36.00 | 33.50 | 36.00 | 13420 |
2002-10-04 | 36.10 | 36.40 | 35.50 | 36.00 | 11460 |
2002-10-07 | 36.00 | 36.25 | 34.00 | 35.80 | 8720 |
2002-10-08 | 35.95 | 36.10 | 35.00 | 35.75 | 19160 |
2002-10-09 | 35.75 | 36.50 | 34.40 | 34.40 | 6300 |
2002-10-10 | 33.75 | 36.10 | 33.55 | 36.05 | 7840 |
2002-10-11 | 36.05 | 37.25 | 36.05 | 37.25 | 19400 |
2002-10-14 | 37.20 | 38.15 | 37.20 | 38.00 | 11900 |
2002-10-15 | 38.50 | 40.20 | 38.25 | 40.00 | 30720 |
2002-10-16 | 39.75 | 40.50 | 39.50 | 40.40 | 28480 |
2002-10-17 | 40.90 | 41.75 | 39.50 | 40.00 | 35440 |
2002-10-18 | 39.90 | 40.50 | 39.90 | 40.40 | 19040 |
2002-10-21 | 40.00 | 40.50 | 38.00 | 40.45 | 13080 |
2002-10-22 | 40.65 | 40.65 | 39.50 | 40.00 | 10980 |
2002-10-23 | 39.75 | 40.35 | 38.30 | 39.90 | 9900 |
2002-10-24 | 40.05 | 41.10 | 40.00 | 41.10 | 8900 |
2002-10-25 | 40.80 | 40.80 | 39.00 | 39.05 | 11380 |
2002-10-28 | 38.25 | 38.90 | 36.60 | 36.60 | 11100 |
2002-10-29 | 36.40 | 37.60 | 35.55 | 37.60 | 6720 |
2002-10-30 | 38.00 | 39.70 | 37.20 | 39.45 | 6040 |
2002-10-31 | 38.95 | 40.25 | 38.95 | 39.75 | 3340 |
2002-11-01 | 39.65 | 41.20 | 39.65 | 40.85 | 8240 |
2002-11-04 | 40.50 | 40.80 | 39.50 | 40.50 | 12020 |
2002-11-05 | 40.20 | 42.15 | 40.15 | 41.90 | 7860 |
2002-11-06 | 41.90 | 43.20 | 41.50 | 42.00 | 14220 |
2002-11-07 | 42.00 | 42.60 | 41.00 | 42.20 | 9500 |
2002-11-08 | 42.20 | 42.95 | 42.05 | 42.60 | 15480 |
2002-11-11 | 42.85 | 42.90 | 41.70 | 42.00 | 7740 |
2002-11-12 | 42.10 | 42.40 | 41.05 | 41.10 | 9460 |
2002-11-13 | 40.75 | 40.75 | 40.00 | 40.05 | 5520 |
2002-11-14 | 40.00 | 41.80 | 40.00 | 41.60 | 5420 |
2002-11-15 | 41.25 | 41.25 | 39.50 | 40.00 | 12180 |
2002-11-18 | 40.85 | 42.45 | 40.10 | 41.40 | 9840 |
2002-11-19 | 41.65 | 42.50 | 41.65 | 42.10 | 10200 |
2002-11-20 | 41.90 | 42.60 | 41.75 | 42.60 | 10560 |
2002-11-21 | 42.50 | 42.50 | 40.50 | 41.80 | 22120 |
2002-11-22 | 42.15 | 43.00 | 41.00 | 42.30 | 13160 |
2002-11-25 | 42.75 | 42.75 | 41.25 | 41.85 | 18740 |
2002-11-26 | 41.40 | 42.25 | 41.20 | 42.00 | 7860 |
2002-11-27 | 42.00 | 43.40 | 41.60 | 43.40 | 4960 |
2002-11-29 | 42.00 | 42.35 | 41.40 | 42.20 | 6880 |
2002-12-02 | 42.40 | 42.50 | 41.45 | 42.45 | 4920 |
2002-12-03 | 42.80 | 45.55 | 41.80 | 44.85 | 24820 |
2002-12-04 | 44.35 | 46.25 | 42.65 | 45.05 | 19040 |
2002-12-05 | 45.35 | 46.25 | 44.00 | 46.00 | 5240 |
2002-12-06 | 45.50 | 47.45 | 45.05 | 46.75 | 15640 |
2002-12-09 | 46.25 | 46.35 | 43.50 | 45.00 | 20080 |
2002-12-10 | 45.00 | 45.35 | 44.00 | 45.05 | 15380 |
2002-12-11 | 44.95 | 46.50 | 44.05 | 46.00 | 7740 |
2002-12-12 | 46.20 | 47.70 | 45.75 | 47.10 | 25660 |
2002-12-13 | 46.60 | 47.65 | 46.00 | 46.00 | 21940 |
2002-12-16 | 46.50 | 47.55 | 46.40 | 47.50 | 15400 |
2002-12-17 | 47.50 | 47.50 | 45.55 | 46.50 | 7300 |
2002-12-18 | 46.40 | 46.40 | 45.00 | 45.90 | 7700 |
2002-12-19 | 46.40 | 46.50 | 45.00 | 45.70 | 12720 |
2002-12-20 | 45.80 | 46.90 | 45.00 | 46.85 | 17400 |
2002-12-23 | 46.80 | 48.00 | 46.30 | 47.85 | 16860 |
2002-12-24 | 47.85 | 47.90 | 46.80 | 47.00 | 9700 |
2002-12-26 | 47.50 | 48.50 | 47.25 | 48.50 | 12800 |
2002-12-27 | 48.45 | 48.70 | 47.55 | 48.05 | 7720 |
2002-12-30 | 48.50 | 48.70 | 47.55 | 47.70 | 16760 |
2002-12-31 | 47.55 | 48.15 | 46.40 | 46.45 | 13660 |
2003-01-02 | 46.30 | 48.35 | 46.30 | 48.25 | 28600 |
2003-01-03 | 49.00 | 49.15 | 47.50 | 48.00 | 16800 |
2003-01-06 | 48.50 | 48.55 | 47.00 | 47.25 | 12000 |
2003-01-07 | 47.50 | 47.50 | 45.25 | 45.85 | 8420 |
2003-01-08 | 45.75 | 47.65 | 45.55 | 46.90 | 9260 |
2003-01-09 | 47.40 | 48.70 | 47.40 | 47.75 | 16860 |
2003-01-10 | 47.75 | 48.60 | 47.25 | 48.25 | 11360 |
2003-01-13 | 48.70 | 48.70 | 47.00 | 47.40 | 15100 |
2003-01-14 | 47.00 | 47.35 | 47.00 | 47.35 | 6260 |
2003-01-15 | 47.05 | 49.50 | 47.00 | 49.50 | 25320 |
2003-01-16 | 49.75 | 50.00 | 49.05 | 49.60 | 19580 |
2003-01-17 | 49.50 | 50.00 | 48.75 | 49.95 | 9060 |
2003-01-21 | 50.00 | 50.00 | 49.25 | 49.40 | 13300 |
2003-01-22 | 49.25 | 50.35 | 48.05 | 49.50 | 44460 |
2003-01-23 | 49.20 | 49.75 | 48.60 | 49.50 | 15660 |
2003-01-24 | 49.00 | 49.95 | 46.75 | 48.00 | 19400 |
2003-01-27 | 47.25 | 47.90 | 47.00 | 47.50 | 11600 |
2003-01-28 | 47.70 | 49.40 | 47.00 | 49.35 | 11780 |
2003-01-29 | 49.45 | 50.00 | 48.00 | 49.60 | 10640 |
2003-01-30 | 49.65 | 50.00 | 48.10 | 48.20 | 14280 |
2003-01-31 | 48.20 | 49.90 | 48.20 | 49.65 | 6020 |
2003-02-03 | 49.95 | 49.95 | 48.55 | 49.00 | 7600 |
2003-02-04 | 49.00 | 50.00 | 48.35 | 49.35 | 11640 |
2003-02-05 | 49.70 | 49.70 | 47.25 | 48.55 | 7900 |
2003-02-06 | 48.05 | 48.85 | 47.60 | 48.50 | 16000 |
2003-02-07 | 48.80 | 49.00 | 48.35 | 48.60 | 8200 |
2003-02-10 | 48.65 | 48.65 | 44.75 | 46.00 | 75260 |
2003-02-11 | 46.25 | 46.60 | 45.50 | 46.50 | 27000 |
2003-02-12 | 45.85 | 46.45 | 45.80 | 46.00 | 8860 |
2003-02-13 | 45.75 | 46.45 | 45.75 | 45.95 | 3340 |
2003-02-14 | 45.60 | 46.35 | 45.60 | 46.25 | 7480 |
2003-02-18 | 45.75 | 47.00 | 45.00 | 46.80 | 28180 |
2003-02-19 | 46.95 | 48.80 | 46.50 | 48.65 | 16400 |
2003-02-20 | 48.75 | 49.25 | 48.20 | 49.25 | 13060 |
2003-02-21 | 49.55 | 50.00 | 49.30 | 49.80 | 23620 |
2003-02-24 | 50.00 | 51.80 | 50.00 | 50.50 | 69160 |
2003-02-25 | 51.00 | 52.70 | 51.00 | 51.50 | 54000 |
2003-02-26 | 51.25 | 51.25 | 49.25 | 50.10 | 41000 |
2003-02-27 | 50.50 | 50.60 | 49.00 | 49.95 | 17240 |
2003-02-28 | 50.00 | 50.05 | 49.25 | 49.90 | 23180 |
2003-03-03 | 49.95 | 50.00 | 49.00 | 50.00 | 27520 |
2003-03-04 | 49.95 | 51.95 | 49.60 | 51.00 | 50380 |
2003-03-05 | 51.30 | 52.05 | 51.00 | 51.85 | 13480 |
2003-03-06 | 51.85 | 52.50 | 51.10 | 52.25 | 27820 |
2003-03-07 | 51.75 | 52.00 | 50.15 | 51.50 | 14480 |
2003-03-10 | 50.00 | 52.45 | 50.00 | 52.45 | 23760 |
2003-03-11 | 52.05 | 52.75 | 51.50 | 52.50 | 46460 |
2003-03-12 | 52.50 | 52.50 | 50.75 | 51.85 | 26240 |
2003-03-13 | 51.85 | 53.25 | 51.55 | 52.65 | 53640 |
2003-03-14 | 52.25 | 52.50 | 51.55 | 52.00 | 18020 |
2003-03-17 | 52.35 | 52.60 | 49.90 | 52.00 | 69500 |
2003-03-18 | 51.50 | 52.05 | 50.80 | 51.00 | 30700 |
2003-03-19 | 51.00 | 51.00 | 50.10 | 50.95 | 55560 |
2003-03-20 | 50.45 | 50.90 | 50.15 | 50.45 | 31360 |
2003-03-21 | 50.40 | 50.40 | 47.50 | 48.45 | 33640 |
2003-03-24 | 47.95 | 48.40 | 46.25 | 48.25 | 27880 |
2003-03-25 | 48.00 | 50.00 | 47.90 | 49.50 | 8540 |
2003-03-26 | 49.25 | 49.25 | 47.35 | 47.90 | 7260 |
2003-03-27 | 47.85 | 50.25 | 47.85 | 49.55 | 13000 |
2003-03-28 | 50.05 | 50.45 | 49.75 | 50.00 | 19960 |
2003-03-31 | 49.50 | 50.50 | 48.60 | 50.50 | 34060 |
2003-04-01 | 50.50 | 50.70 | 50.05 | 50.50 | 19680 |
2003-04-02 | 50.50 | 50.65 | 49.75 | 50.50 | 56380 |
2003-04-03 | 50.50 | 50.50 | 47.00 | 48.70 | 18240 |
2003-04-04 | 49.00 | 49.50 | 48.20 | 48.25 | 13560 |
2003-04-07 | 48.60 | 49.95 | 48.05 | 48.95 | 20040 |
2003-04-08 | 48.00 | 52.00 | 47.55 | 50.25 | 84600 |
2003-04-09 | 50.30 | 51.50 | 50.20 | 50.95 | 30580 |
2003-04-10 | 50.95 | 52.35 | 50.95 | 51.60 | 15160 |
2003-04-11 | 52.35 | 52.35 | 51.10 | 51.60 | 8800 |
2003-04-14 | 50.85 | 52.10 | 50.85 | 51.50 | 18380 |
2003-04-15 | 51.00 | 52.40 | 50.50 | 52.25 | 20140 |
2003-04-16 | 52.00 | 54.00 | 51.65 | 53.50 | 50460 |
2003-04-17 | 53.25 | 55.90 | 53.25 | 55.55 | 46940 |
2003-04-21 | 57.00 | 57.50 | 56.25 | 57.20 | 82760 |
2003-04-22 | 57.40 | 57.40 | 56.25 | 56.45 | 54040 |
2003-04-23 | 56.25 | 57.25 | 56.00 | 56.05 | 20500 |
2003-04-24 | 54.50 | 56.50 | 54.25 | 55.00 | 17260 |
2003-04-25 | 55.00 | 55.75 | 53.30 | 55.00 | 47120 |
2003-04-28 | 55.05 | 55.90 | 54.50 | 55.20 | 202000 |
2003-04-29 | 55.60 | 56.00 | 55.10 | 55.50 | 111760 |
2003-04-30 | 55.65 | 56.30 | 55.20 | 55.50 | 412540 |
2003-05-01 | 55.65 | 56.25 | 55.10 | 55.65 | 60280 |
2003-05-02 | 56.00 | 57.35 | 56.00 | 56.75 | 82340 |
2003-05-05 | 57.25 | 57.45 | 56.25 | 56.60 | 61780 |
2003-05-06 | 56.95 | 57.65 | 56.30 | 56.80 | 50660 |
2003-05-07 | 56.80 | 58.15 | 56.70 | 58.05 | 77280 |
2003-05-08 | 58.45 | 58.45 | 56.80 | 58.05 | 34760 |
2003-05-09 | 58.05 | 58.25 | 57.70 | 57.90 | 30900 |
2003-05-12 | 58.30 | 60.30 | 57.90 | 60.10 | 94480 |
2003-05-13 | 60.00 | 60.10 | 59.50 | 60.00 | 88120 |
2003-05-14 | 60.65 | 61.45 | 60.45 | 61.30 | 50280 |
2003-05-15 | 61.80 | 62.30 | 60.10 | 61.00 | 86540 |
2003-05-16 | 61.25 | 61.45 | 60.10 | 60.25 | 58140 |
2003-05-19 | 60.25 | 60.90 | 60.25 | 60.75 | 64020 |
2003-05-20 | 60.55 | 60.75 | 59.50 | 60.15 | 38660 |
2003-05-21 | 60.65 | 61.60 | 60.15 | 61.55 | 97740 |
2003-05-22 | 61.70 | 62.45 | 61.50 | 61.60 | 72700 |
2003-05-23 | 62.10 | 62.40 | 61.80 | 62.15 | 100440 |
2003-05-27 | 62.00 | 64.90 | 62.00 | 64.90 | 110440 |
2003-05-28 | 65.00 | 65.75 | 64.80 | 65.05 | 130200 |
2003-05-29 | 65.15 | 65.60 | 64.30 | 64.75 | 89200 |
2003-05-30 | 65.05 | 68.55 | 65.05 | 68.55 | 80400 |
2003-06-02 | 71.40 | 71.50 | 68.75 | 69.40 | 87180 |
2003-06-03 | 69.50 | 70.00 | 67.50 | 67.55 | 396320 |
2003-06-04 | 68.00 | 70.00 | 68.00 | 69.50 | 118580 |
2003-06-05 | 68.25 | 69.60 | 66.30 | 69.50 | 79560 |
2003-06-06 | 69.95 | 71.15 | 69.50 | 70.20 | 79000 |
2003-06-09 | 71.00 | 71.80 | 70.25 | 71.40 | 77000 |
2003-06-10 | 71.75 | 72.05 | 70.25 | 71.65 | 78520 |
2003-06-11 | 71.30 | 72.30 | 70.00 | 71.55 | 63640 |
2003-06-12 | 72.05 | 72.50 | 69.50 | 69.50 | 87900 |
2003-06-13 | 70.00 | 70.10 | 66.50 | 66.85 | 85480 |
2003-06-16 | 67.10 | 70.00 | 65.30 | 68.50 | 131040 |
2003-06-17 | 68.00 | 68.00 | 62.75 | 64.45 | 110000 |
2003-06-18 | 64.95 | 65.60 | 64.35 | 65.25 | 91700 |
2003-06-19 | 65.10 | 66.25 | 63.50 | 66.25 | 86800 |
2003-06-20 | 65.85 | 66.50 | 65.70 | 66.25 | 59980 |
2003-06-23 | 66.50 | 66.50 | 64.50 | 64.65 | 41940 |
2003-06-24 | 65.00 | 67.25 | 65.00 | 66.50 | 68500 |
2003-06-25 | 67.20 | 69.00 | 66.75 | 68.35 | 60780 |
2003-06-26 | 69.00 | 69.00 | 65.50 | 65.90 | 58280 |
2003-06-27 | 65.90 | 66.50 | 65.25 | 65.60 | 44360 |
2003-06-30 | 66.85 | 68.45 | 66.80 | 68.40 | 116320 |
2003-07-01 | 69.25 | 69.25 | 66.25 | 67.30 | 72780 |
2003-07-02 | 67.40 | 67.40 | 65.50 | 66.25 | 44580 |
2003-07-03 | 65.75 | 66.95 | 65.70 | 65.90 | 30360 |
2003-07-07 | 66.00 | 66.25 | 61.90 | 62.90 | 114880 |
2003-07-08 | 63.40 | 64.25 | 61.70 | 63.95 | 63500 |
2003-07-09 | 63.95 | 67.00 | 63.05 | 66.55 | 114020 |
2003-07-10 | 67.05 | 67.25 | 63.50 | 64.50 | 111220 |
2003-07-11 | 64.50 | 65.50 | 64.00 | 65.50 | 178880 |
2003-07-14 | 66.25 | 66.40 | 65.25 | 65.75 | 53420 |
2003-07-15 | 65.55 | 65.60 | 63.40 | 63.85 | 56280 |
2003-07-16 | 64.00 | 64.00 | 61.10 | 62.35 | 50500 |
2003-07-17 | 61.85 | 64.55 | 61.25 | 63.75 | 53260 |
2003-07-18 | 64.15 | 65.00 | 62.55 | 64.80 | 78460 |
2003-07-21 | 64.75 | 65.25 | 63.65 | 64.25 | 52960 |
2003-07-22 | 64.35 | 64.35 | 63.55 | 63.95 | 38840 |
2003-07-23 | 64.20 | 64.80 | 63.70 | 64.15 | 55960 |
2003-07-24 | 64.50 | 65.20 | 63.40 | 63.45 | 39360 |
2003-07-25 | 63.35 | 63.35 | 62.30 | 62.65 | 17180 |
2003-07-28 | 62.15 | 62.70 | 62.00 | 62.50 | 31420 |
2003-07-29 | 62.90 | 63.25 | 62.20 | 62.75 | 48120 |
2003-07-30 | 63.20 | 64.15 | 62.00 | 63.00 | 40320 |
2003-07-31 | 63.25 | 64.25 | 62.35 | 64.25 | 63440 |
2003-08-01 | 65.00 | 65.00 | 62.50 | 64.25 | 32700 |
2003-08-04 | 64.65 | 64.90 | 62.05 | 62.05 | 37200 |
2003-08-05 | 61.80 | 62.50 | 60.75 | 60.90 | 31460 |
2003-08-06 | 60.60 | 64.55 | 60.50 | 63.70 | 54280 |
2003-08-07 | 64.20 | 66.20 | 63.70 | 65.90 | 58200 |
2003-08-08 | 66.60 | 69.35 | 66.30 | 68.75 | 159880 |
2003-08-11 | 71.25 | 71.25 | 69.25 | 69.80 | 116900 |
2003-08-12 | 68.50 | 70.00 | 68.50 | 69.50 | 37380 |
2003-08-13 | 69.45 | 70.50 | 68.50 | 69.85 | 34200 |
2003-08-14 | 69.35 | 69.85 | 67.95 | 69.10 | 40940 |
2003-08-15 | 67.60 | 69.50 | 67.55 | 68.95 | 18100 |
2003-08-18 | 69.70 | 69.85 | 69.15 | 69.75 | 33180 |
2003-08-19 | 69.80 | 71.50 | 69.40 | 70.40 | 59980 |
2003-08-20 | 70.60 | 70.95 | 70.00 | 70.50 | 28800 |
2003-08-21 | 71.20 | 71.55 | 70.05 | 70.65 | 34780 |
2003-08-22 | 70.80 | 71.50 | 69.75 | 69.80 | 40080 |
2003-08-25 | 69.40 | 69.80 | 68.00 | 69.05 | 59460 |
2003-08-26 | 69.40 | 69.40 | 68.00 | 68.50 | 35980 |
2003-08-27 | 68.55 | 70.70 | 68.55 | 70.50 | 88320 |
2003-08-28 | 71.25 | 74.40 | 70.60 | 73.80 | 142620 |
2003-08-29 | 74.05 | 75.00 | 72.70 | 74.25 | 67140 |
2003-09-02 | 75.00 | 76.00 | 73.00 | 74.00 | 103820 |
2003-09-03 | 75.25 | 75.50 | 72.50 | 72.95 | 76540 |
2003-09-04 | 73.20 | 74.35 | 72.90 | 74.25 | 61860 |
2003-09-05 | 73.75 | 74.45 | 73.05 | 73.55 | 27680 |
2003-09-08 | 73.20 | 74.75 | 73.20 | 74.25 | 32740 |
2003-09-09 | 74.25 | 74.50 | 71.65 | 72.20 | 46420 |
2003-09-10 | 72.20 | 73.50 | 69.50 | 70.35 | 55500 |
2003-09-11 | 70.65 | 72.45 | 69.90 | 72.00 | 35820 |
2003-09-12 | 72.00 | 72.00 | 69.50 | 71.65 | 23740 |
2003-09-15 | 70.85 | 71.85 | 69.95 | 70.55 | 43300 |
2003-09-16 | 70.35 | 71.60 | 70.25 | 71.55 | 32100 |
2003-09-17 | 71.05 | 71.05 | 68.25 | 69.75 | 87280 |
2003-09-18 | 68.75 | 69.75 | 66.25 | 66.90 | 87100 |
2003-09-19 | 66.25 | 69.30 | 66.25 | 68.75 | 39240 |
2003-09-22 | 67.75 | 69.60 | 67.60 | 68.70 | 25820 |
2003-09-23 | 67.95 | 70.95 | 67.75 | 70.40 | 55520 |
2003-09-24 | 70.75 | 71.50 | 68.75 | 70.10 | 53360 |
2003-09-25 | 70.20 | 70.20 | 66.80 | 67.20 | 50380 |
2003-09-26 | 66.65 | 67.00 | 64.75 | 65.70 | 37960 |
2003-09-29 | 65.45 | 66.50 | 65.10 | 66.50 | 40100 |
2003-09-30 | 66.00 | 67.50 | 64.70 | 66.80 | 47620 |
2003-10-01 | 66.55 | 68.65 | 66.50 | 68.35 | 40980 |
2003-10-02 | 68.00 | 70.10 | 67.15 | 69.10 | 31860 |
2003-10-03 | 70.25 | 72.50 | 69.65 | 70.95 | 31380 |
2003-10-06 | 71.45 | 72.45 | 69.90 | 70.00 | 24180 |
2003-10-07 | 69.50 | 72.00 | 69.30 | 71.85 | 73540 |
2003-10-08 | 71.20 | 72.95 | 70.95 | 72.75 | 47640 |
2003-10-09 | 72.25 | 74.60 | 71.50 | 74.60 | 78820 |
2003-10-10 | 74.60 | 77.15 | 74.00 | 76.75 | 80300 |
2003-10-13 | 76.75 | 77.00 | 76.30 | 76.65 | 46720 |
2003-10-14 | 73.75 | 75.05 | 70.00 | 74.35 | 89000 |
2003-10-15 | 73.85 | 74.90 | 72.05 | 72.60 | 54900 |
2003-10-16 | 71.90 | 73.35 | 71.65 | 72.85 | 66260 |
2003-10-17 | 72.55 | 72.75 | 69.75 | 70.95 | 41420 |
2003-10-20 | 70.45 | 72.15 | 69.80 | 71.20 | 74020 |
2003-10-21 | 71.20 | 72.30 | 71.20 | 71.95 | 55880 |
2003-10-22 | 70.25 | 72.25 | 70.10 | 70.65 | 39440 |
2003-10-23 | 70.65 | 71.95 | 67.50 | 70.25 | 76720 |
2003-10-24 | 69.90 | 70.70 | 69.75 | 70.15 | 27760 |
2003-10-27 | 70.15 | 71.50 | 70.15 | 71.00 | 31740 |
2003-10-28 | 71.20 | 71.25 | 69.50 | 70.45 | 43900 |
2003-10-29 | 69.95 | 73.70 | 69.95 | 72.60 | 44000 |
2003-10-30 | 72.60 | 73.50 | 71.00 | 72.55 | 42300 |
2003-10-31 | 72.05 | 74.75 | 72.05 | 74.65 | 42080 |
2003-11-03 | 74.55 | 74.95 | 73.80 | 74.20 | 71180 |
2003-11-04 | 73.70 | 75.00 | 73.40 | 74.40 | 32440 |
2003-11-05 | 73.90 | 78.75 | 73.70 | 77.30 | 120540 |
2003-11-06 | 78.50 | 80.00 | 77.40 | 78.80 | 66320 |
2003-11-07 | 79.20 | 80.00 | 79.05 | 79.95 | 45780 |
2003-11-10 | 80.05 | 80.50 | 79.15 | 79.45 | 41200 |
2003-11-11 | 79.00 | 79.30 | 78.05 | 78.90 | 22240 |
2003-11-12 | 78.50 | 79.05 | 78.00 | 78.50 | 26180 |
2003-11-13 | 78.75 | 79.10 | 78.20 | 79.10 | 18440 |
2003-11-14 | 79.35 | 82.40 | 79.10 | 82.25 | 106300 |
2003-11-17 | 82.25 | 84.25 | 80.85 | 83.65 | 109100 |
2003-11-18 | 83.65 | 84.60 | 80.75 | 81.35 | 39760 |
2003-11-19 | 80.85 | 82.25 | 80.85 | 81.95 | 23060 |
2003-11-20 | 81.45 | 81.90 | 80.90 | 81.25 | 28960 |
2003-11-21 | 81.75 | 81.85 | 80.75 | 80.75 | 90800 |
2003-11-24 | 81.00 | 81.40 | 80.70 | 80.75 | 43720 |
2003-11-25 | 80.75 | 81.60 | 79.60 | 81.45 | 60420 |
2003-11-26 | 81.30 | 83.55 | 81.30 | 82.55 | 36900 |
2003-11-28 | 81.50 | 83.10 | 81.50 | 81.50 | 21000 |
2003-12-01 | 84.00 | 84.90 | 83.50 | 84.25 | 33880 |
2003-12-02 | 84.75 | 88.50 | 84.75 | 87.05 | 123880 |
2003-12-03 | 88.00 | 89.05 | 85.30 | 85.30 | 67900 |
2003-12-04 | 84.80 | 88.00 | 84.75 | 87.75 | 77180 |
2003-12-05 | 88.25 | 91.25 | 87.90 | 91.25 | 101960 |
2003-12-08 | 91.00 | 92.35 | 89.25 | 91.50 | 85560 |
2003-12-09 | 92.25 | 92.45 | 90.80 | 91.30 | 68320 |
2003-12-10 | 91.30 | 91.55 | 90.50 | 91.00 | 62080 |
2003-12-11 | 91.00 | 93.20 | 91.00 | 93.15 | 56820 |
2003-12-12 | 93.15 | 96.50 | 93.15 | 96.50 | 106300 |
2003-12-15 | 97.50 | 98.00 | 91.25 | 91.25 | 95960 |
2003-12-16 | 91.85 | 96.55 | 91.50 | 96.25 | 55580 |
2003-12-17 | 96.25 | 96.80 | 94.40 | 94.75 | 72820 |
2003-12-18 | 96.00 | 97.65 | 95.35 | 96.00 | 78380 |
2003-12-19 | 96.75 | 96.75 | 95.00 | 95.95 | 65860 |
2003-12-22 | 96.15 | 98.25 | 95.55 | 97.85 | 69340 |
2003-12-23 | 96.25 | 97.50 | 95.05 | 97.50 | 73600 |
2003-12-24 | 97.45 | 98.25 | 96.60 | 97.40 | 25960 |
2003-12-26 | 97.65 | 98.00 | 96.65 | 97.10 | 6580 |
2003-12-29 | 96.40 | 99.00 | 96.40 | 99.00 | 78280 |
2003-12-30 | 99.70 | 99.70 | 98.25 | 98.50 | 50880 |
2003-12-31 | 98.90 | 99.70 | 95.95 | 96.50 | 33260 |
2004-01-02 | 96.60 | 98.50 | 96.00 | 96.65 | 27560 |
2004-01-05 | 98.00 | 99.00 | 97.05 | 98.25 | 36700 |
2004-01-06 | 99.05 | 99.85 | 97.25 | 98.90 | 20940 |
2004-01-07 | 98.90 | 99.60 | 95.25 | 97.15 | 36560 |
2004-01-08 | 97.15 | 98.65 | 96.50 | 98.60 | 28080 |
2004-01-09 | 99.10 | 99.80 | 98.15 | 98.20 | 27560 |
2004-01-12 | 97.85 | 100.00 | 96.75 | 100.00 | 40420 |
2004-01-13 | 100.00 | 100.00 | 97.50 | 98.40 | 28000 |
2004-01-14 | 98.75 | 100.20 | 97.60 | 99.75 | 40600 |
2004-01-15 | 99.85 | 99.95 | 94.00 | 94.50 | 52580 |
2004-01-16 | 95.10 | 95.10 | 92.55 | 94.40 | 55200 |
2004-01-20 | 95.00 | 99.35 | 95.00 | 99.35 | 43660 |
2004-01-21 | 99.35 | 99.35 | 96.15 | 96.55 | 84220 |
2004-01-22 | 97.35 | 98.35 | 94.65 | 94.90 | 65520 |
2004-01-23 | 95.00 | 98.45 | 94.25 | 98.45 | 62020 |
2004-01-26 | 98.00 | 98.25 | 96.55 | 98.15 | 37460 |
2004-01-27 | 97.65 | 97.95 | 96.50 | 96.50 | 75200 |
2004-01-28 | 96.00 | 96.10 | 90.00 | 91.75 | 88620 |
2004-01-29 | 92.50 | 93.40 | 88.50 | 89.60 | 62940 |
2004-01-30 | 89.60 | 90.00 | 87.40 | 87.40 | 40760 |
2004-02-02 | 87.00 | 90.45 | 83.00 | 89.25 | 81040 |
2004-02-03 | 88.75 | 90.95 | 88.70 | 90.60 | 38480 |
2004-02-04 | 91.85 | 91.85 | 88.00 | 88.60 | 50740 |
2004-02-05 | 89.00 | 89.00 | 83.45 | 86.35 | 49240 |
2004-02-06 | 87.00 | 91.85 | 87.00 | 88.75 | 70480 |
2004-02-09 | 89.75 | 94.10 | 89.65 | 93.00 | 80760 |
2004-02-10 | 92.50 | 94.95 | 92.25 | 94.90 | 51500 |
2004-02-11 | 95.00 | 98.30 | 94.95 | 97.90 | 69740 |
2004-02-12 | 97.70 | 98.70 | 97.00 | 97.25 | 34480 |
2004-02-13 | 97.50 | 98.35 | 96.50 | 97.50 | 52500 |
2004-02-17 | 97.50 | 98.80 | 97.00 | 98.65 | 75680 |
2004-02-18 | 98.00 | 98.05 | 94.55 | 96.10 | 49840 |
2004-02-19 | 95.60 | 96.20 | 93.50 | 94.25 | 49580 |
2004-02-20 | 94.25 | 94.25 | 91.15 | 91.55 | 59620 |
2004-02-23 | 91.05 | 91.25 | 90.00 | 91.05 | 45220 |
2004-02-24 | 90.25 | 91.55 | 89.85 | 90.65 | 50720 |
2004-02-25 | 91.15 | 95.40 | 89.75 | 95.30 | 63120 |
2004-02-26 | 95.25 | 97.25 | 94.50 | 96.20 | 36480 |
2004-02-27 | 96.00 | 96.90 | 95.65 | 96.50 | 43540 |
2004-03-01 | 96.50 | 99.00 | 96.50 | 98.50 | 58600 |
2004-03-02 | 98.00 | 104.40 | 98.00 | 103.75 | 128540 |
2004-03-03 | 103.40 | 103.65 | 100.80 | 101.30 | 76780 |
2004-03-04 | 101.35 | 101.35 | 99.35 | 100.00 | 39020 |
2004-03-05 | 99.65 | 103.00 | 99.50 | 101.45 | 44040 |
2004-03-08 | 101.80 | 102.30 | 98.50 | 100.05 | 31340 |
2004-03-09 | 100.50 | 101.70 | 98.85 | 100.20 | 36740 |
2004-03-10 | 99.70 | 101.50 | 96.75 | 97.60 | 44840 |
2004-03-11 | 95.75 | 98.65 | 93.25 | 97.05 | 53840 |
2004-03-12 | 98.25 | 100.15 | 96.85 | 100.00 | 39720 |
2004-03-15 | 100.65 | 102.50 | 98.85 | 99.25 | 40700 |
2004-03-16 | 100.25 | 100.70 | 96.90 | 97.50 | 38400 |
2004-03-17 | 98.10 | 99.00 | 97.75 | 98.40 | 62600 |
2004-03-18 | 98.90 | 100.70 | 97.25 | 100.00 | 49180 |
2004-03-19 | 100.60 | 101.20 | 99.10 | 99.90 | 35220 |
2004-03-22 | 99.50 | 101.25 | 98.95 | 99.30 | 36040 |
2004-03-23 | 99.85 | 100.85 | 98.20 | 98.30 | 21640 |
2004-03-24 | 98.50 | 98.75 | 94.85 | 94.85 | 28040 |
2004-03-25 | 94.35 | 96.15 | 94.35 | 95.25 | 39940 |
2004-03-26 | 95.25 | 96.30 | 94.90 | 95.10 | 27660 |
2004-03-29 | 95.35 | 96.40 | 95.00 | 96.25 | 56060 |
2004-03-30 | 96.00 | 98.40 | 95.65 | 98.00 | 45060 |
2004-03-31 | 98.30 | 100.30 | 97.25 | 99.35 | 34220 |
2004-04-01 | 99.85 | 100.15 | 97.15 | 98.05 | 40020 |
2004-04-02 | 98.65 | 101.25 | 98.65 | 101.20 | 35720 |
2004-04-05 | 100.70 | 101.05 | 99.45 | 100.35 | 24660 |
2004-04-06 | 100.00 | 100.70 | 99.00 | 99.60 | 27440 |
2004-04-07 | 100.00 | 103.35 | 100.00 | 102.50 | 42720 |
2004-04-08 | 102.55 | 102.95 | 101.65 | 102.60 | 79960 |
2004-04-12 | 103.00 | 106.85 | 103.00 | 106.45 | 66900 |
2004-04-13 | 106.45 | 106.75 | 102.55 | 102.55 | 52520 |
2004-04-14 | 102.95 | 103.75 | 99.05 | 102.20 | 63500 |
2004-04-15 | 102.20 | 106.75 | 102.20 | 106.00 | 69420 |
2004-04-16 | 106.00 | 115.50 | 105.85 | 113.70 | 243380 |
2004-04-19 | 113.45 | 122.30 | 111.70 | 118.25 | 181240 |
2004-04-20 | 116.50 | 116.50 | 112.80 | 114.40 | 138040 |
2004-04-21 | 114.30 | 115.00 | 109.45 | 110.00 | 88120 |
2004-04-22 | 110.55 | 112.70 | 110.55 | 111.75 | 58740 |
2004-04-23 | 112.25 | 112.50 | 111.25 | 111.45 | 57500 |
2004-04-26 | 112.05 | 113.15 | 111.25 | 111.70 | 52760 |
2004-04-27 | 111.70 | 112.00 | 110.35 | 111.50 | 69420 |
2004-04-28 | 111.50 | 112.50 | 109.90 | 110.10 | 63220 |
2004-04-29 | 110.10 | 110.10 | 101.65 | 103.00 | 107460 |
2004-04-30 | 103.15 | 105.55 | 101.25 | 101.75 | 81560 |
2004-05-03 | 102.50 | 109.50 | 102.50 | 109.50 | 66180 |
2004-05-04 | 108.75 | 108.75 | 99.90 | 101.00 | 132460 |
2004-05-05 | 101.50 | 102.65 | 100.00 | 101.50 | 78760 |
2004-05-06 | 101.05 | 101.55 | 96.55 | 99.75 | 55440 |
2004-05-07 | 99.25 | 100.15 | 95.00 | 95.10 | 62740 |
2004-05-10 | 94.35 | 94.40 | 90.10 | 90.85 | 82000 |
2004-05-11 | 92.05 | 94.95 | 92.00 | 93.65 | 87260 |
2004-05-12 | 93.15 | 94.25 | 91.00 | 93.65 | 100440 |
2004-05-13 | 93.50 | 95.00 | 93.10 | 93.60 | 80380 |
2004-05-14 | 94.40 | 98.15 | 94.15 | 95.65 | 53720 |
2004-05-17 | 95.00 | 97.20 | 94.00 | 94.85 | 65060 |
2004-05-18 | 95.25 | 95.30 | 93.30 | 94.15 | 33180 |
2004-05-19 | 94.15 | 95.55 | 91.55 | 92.00 | 60660 |
2004-05-20 | 92.50 | 94.40 | 91.15 | 91.60 | 53040 |
2004-05-21 | 92.45 | 92.85 | 89.20 | 89.95 | 73040 |
2004-05-24 | 90.60 | 94.25 | 90.55 | 93.50 | 77160 |
2004-05-25 | 93.75 | 98.50 | 93.50 | 98.10 | 59160 |
2004-05-26 | 97.40 | 99.00 | 95.35 | 96.00 | 50640 |
2004-05-27 | 95.75 | 96.50 | 93.35 | 94.75 | 42480 |
2004-05-28 | 94.40 | 95.85 | 93.50 | 94.05 | 44480 |
2004-06-01 | 94.75 | 97.90 | 94.75 | 96.95 | 59080 |
2004-06-02 | 97.45 | 99.00 | 95.40 | 96.35 | 39980 |
2004-06-03 | 96.35 | 97.50 | 92.75 | 92.75 | 34900 |
2004-06-04 | 93.00 | 94.50 | 91.70 | 93.50 | 33020 |
2004-06-07 | 95.25 | 96.60 | 93.50 | 96.60 | 34100 |
2004-06-08 | 97.00 | 98.00 | 94.65 | 95.85 | 35920 |
2004-06-09 | 95.25 | 95.70 | 93.45 | 93.75 | 36100 |
2004-06-10 | 93.50 | 95.55 | 93.50 | 94.40 | 66960 |
2004-06-14 | 94.50 | 95.65 | 93.80 | 94.10 | 50100 |
2004-06-15 | 95.05 | 99.20 | 95.05 | 99.15 | 76580 |
2004-06-16 | 98.80 | 101.85 | 98.80 | 101.85 | 46460 |
2004-06-17 | 101.55 | 103.05 | 100.75 | 101.30 | 50980 |
2004-06-18 | 101.25 | 101.30 | 98.55 | 99.45 | 73420 |
2004-06-21 | 99.50 | 100.85 | 98.75 | 100.30 | 47960 |
2004-06-22 | 100.00 | 100.95 | 97.85 | 97.85 | 117420 |
2004-06-23 | 97.85 | 97.90 | 95.35 | 96.70 | 199820 |
2004-06-24 | 97.10 | 100.35 | 96.65 | 100.05 | 145720 |
2004-06-25 | 99.50 | 101.80 | 98.95 | 101.80 | 132120 |
2004-06-28 | 102.25 | 102.25 | 96.45 | 96.45 | 73740 |
2004-06-29 | 96.45 | 97.60 | 96.35 | 97.00 | 74600 |
2004-06-30 | 97.00 | 98.25 | 96.95 | 97.30 | 74900 |
2004-07-01 | 97.80 | 98.70 | 97.00 | 97.15 | 54320 |
2004-07-02 | 97.65 | 97.75 | 95.65 | 96.00 | 58980 |
2004-07-06 | 97.00 | 98.10 | 95.00 | 95.50 | 92860 |
2004-07-07 | 96.50 | 98.60 | 95.70 | 97.50 | 123140 |
2004-07-08 | 97.75 | 98.25 | 95.85 | 96.20 | 104920 |
2004-07-09 | 96.80 | 98.25 | 95.60 | 96.45 | 93800 |
2004-07-12 | 97.25 | 97.25 | 95.15 | 95.45 | 59160 |
2004-07-13 | 95.75 | 96.00 | 94.25 | 95.50 | 63620 |
2004-07-14 | 95.65 | 97.10 | 95.25 | 95.85 | 76000 |
2004-07-15 | 95.50 | 97.60 | 95.45 | 97.35 | 61660 |
2004-07-16 | 100.00 | 101.25 | 98.45 | 98.85 | 79420 |
2004-07-19 | 99.25 | 100.55 | 98.50 | 100.05 | 54360 |
2004-07-20 | 100.05 | 100.05 | 97.95 | 99.55 | 83520 |
2004-07-21 | 99.30 | 100.20 | 95.15 | 95.60 | 64820 |
2004-07-22 | 94.15 | 96.90 | 94.15 | 96.45 | 66300 |
2004-07-23 | 95.95 | 97.50 | 95.65 | 96.75 | 73680 |
2004-07-26 | 97.25 | 97.90 | 94.50 | 95.05 | 109500 |
2004-07-27 | 95.05 | 99.00 | 95.05 | 98.65 | 65380 |
2004-07-28 | 99.90 | 101.00 | 97.25 | 100.75 | 65320 |
2004-07-29 | 101.00 | 102.10 | 99.90 | 102.10 | 105500 |
2004-07-30 | 102.10 | 105.30 | 102.00 | 105.20 | 61840 |
2004-08-02 | 104.25 | 104.60 | 101.30 | 103.65 | 46740 |
2004-08-03 | 103.50 | 106.70 | 103.35 | 106.60 | 62960 |
2004-08-04 | 105.75 | 105.75 | 96.65 | 96.65 | 115400 |
2004-08-05 | 96.65 | 96.80 | 91.95 | 92.50 | 183800 |
2004-08-06 | 92.50 | 93.15 | 88.80 | 90.15 | 90040 |
2004-08-09 | 89.50 | 93.10 | 89.10 | 91.65 | 101040 |
2004-08-10 | 91.25 | 92.70 | 89.30 | 90.65 | 102940 |
2004-08-11 | 90.15 | 90.15 | 86.00 | 88.30 | 127680 |
2004-08-12 | 88.30 | 88.50 | 86.45 | 86.50 | 71100 |
2004-08-13 | 87.00 | 89.60 | 86.80 | 88.70 | 34360 |
2004-08-16 | 92.25 | 93.50 | 90.80 | 92.80 | 87920 |
2004-08-17 | 91.50 | 91.80 | 86.90 | 86.95 | 109220 |
2004-08-18 | 87.00 | 88.75 | 86.90 | 88.20 | 57700 |
2004-08-19 | 88.85 | 88.85 | 87.30 | 88.25 | 91540 |
2004-08-20 | 88.75 | 90.10 | 88.35 | 89.65 | 80680 |
2004-08-23 | 90.40 | 90.40 | 85.80 | 86.25 | 68000 |
2004-08-24 | 86.80 | 87.70 | 83.05 | 83.85 | 123680 |
2004-08-25 | 84.35 | 86.05 | 84.00 | 85.90 | 52100 |
2004-08-26 | 86.90 | 86.95 | 84.75 | 86.00 | 99580 |
2004-08-27 | 91.00 | 92.90 | 89.00 | 92.90 | 152640 |
2004-08-30 | 92.90 | 92.90 | 90.20 | 91.20 | 67820 |
2004-08-31 | 91.90 | 93.00 | 91.05 | 92.15 | 67180 |
2004-09-01 | 91.70 | 95.15 | 91.70 | 93.95 | 96840 |
2004-09-02 | 93.95 | 95.85 | 93.40 | 95.65 | 88500 |
2004-09-03 | 95.65 | 95.70 | 94.25 | 94.30 | 36220 |
2004-09-07 | 93.80 | 95.15 | 92.05 | 94.30 | 96260 |
2004-09-08 | 95.30 | 95.45 | 94.25 | 94.90 | 45580 |
2004-09-09 | 95.40 | 99.25 | 95.30 | 98.55 | 51320 |
2004-09-10 | 99.05 | 99.05 | 95.75 | 95.90 | 49600 |
2004-09-13 | 97.15 | 97.70 | 96.20 | 96.30 | 77360 |
2004-09-14 | 96.90 | 97.15 | 94.70 | 95.30 | 53780 |
2004-09-15 | 95.00 | 96.90 | 94.90 | 95.30 | 131280 |
2004-09-16 | 95.30 | 97.40 | 95.20 | 97.35 | 90320 |
2004-09-17 | 98.25 | 98.35 | 96.20 | 97.90 | 51540 |
2004-09-20 | 98.05 | 99.15 | 98.00 | 99.00 | 47020 |
2004-09-21 | 99.50 | 101.25 | 98.60 | 101.20 | 50660 |
2004-09-22 | 100.50 | 101.25 | 99.50 | 100.65 | 64780 |
2004-09-23 | 100.00 | 100.00 | 98.90 | 99.65 | 40800 |
2004-09-24 | 99.20 | 102.40 | 98.85 | 102.15 | 51140 |
2004-09-27 | 102.60 | 102.75 | 101.00 | 102.10 | 51180 |
2004-09-28 | 102.35 | 104.40 | 102.35 | 104.35 | 60460 |
2004-09-29 | 104.10 | 105.00 | 101.10 | 101.70 | 79360 |
2004-09-30 | 101.75 | 106.10 | 101.50 | 104.60 | 80420 |
2004-10-01 | 107.15 | 110.65 | 105.10 | 110.45 | 89560 |
2004-10-04 | 112.50 | 112.50 | 108.70 | 110.00 | 151060 |
2004-10-05 | 111.75 | 113.85 | 111.05 | 112.10 | 148460 |
2004-10-06 | 112.50 | 113.95 | 112.05 | 113.90 | 63060 |
2004-10-07 | 115.90 | 116.70 | 113.25 | 113.25 | 96920 |
2004-10-08 | 113.50 | 115.40 | 112.90 | 114.95 | 115680 |
2004-10-11 | 114.60 | 114.60 | 111.60 | 112.55 | 64400 |
2004-10-12 | 113.00 | 113.80 | 110.00 | 110.90 | 51180 |
2004-10-13 | 109.25 | 109.30 | 105.00 | 106.30 | 80960 |
2004-10-14 | 106.50 | 109.20 | 106.50 | 107.65 | 41340 |
2004-10-15 | 107.65 | 109.00 | 107.00 | 108.70 | 45220 |
2004-10-18 | 109.65 | 110.00 | 105.90 | 107.15 | 78140 |
2004-10-19 | 106.75 | 107.80 | 105.65 | 105.70 | 72380 |
2004-10-20 | 105.90 | 112.85 | 105.55 | 112.15 | 71320 |
2004-10-21 | 112.70 | 113.55 | 111.45 | 112.50 | 63360 |
2004-10-22 | 113.00 | 114.60 | 111.80 | 112.00 | 29600 |
2004-10-25 | 112.50 | 115.05 | 111.45 | 115.05 | 43240 |
2004-10-26 | 115.05 | 115.95 | 112.90 | 115.55 | 38940 |
2004-10-27 | 115.10 | 116.70 | 108.60 | 111.55 | 68220 |
2004-10-28 | 110.30 | 110.35 | 106.90 | 107.75 | 65880 |
2004-10-29 | 107.25 | 110.05 | 107.25 | 110.00 | 43600 |
2004-11-01 | 110.00 | 110.50 | 106.60 | 110.15 | 104520 |
2004-11-02 | 110.25 | 110.25 | 105.70 | 108.00 | 73200 |
2004-11-03 | 110.00 | 110.90 | 109.30 | 110.90 | 84040 |
2004-11-04 | 111.10 | 111.75 | 109.85 | 110.05 | 90720 |
2004-11-05 | 110.50 | 112.65 | 109.40 | 110.95 | 50000 |
2004-11-08 | 109.75 | 112.65 | 101.25 | 102.45 | 143060 |
2004-11-09 | 103.75 | 105.25 | 102.85 | 103.25 | 108500 |
2004-11-10 | 103.25 | 104.05 | 102.25 | 103.45 | 138660 |
2004-11-11 | 103.50 | 103.90 | 101.75 | 102.45 | 171220 |
2004-11-12 | 103.45 | 104.30 | 102.30 | 103.40 | 86820 |
2004-11-15 | 103.50 | 103.55 | 99.30 | 100.75 | 143300 |
2004-11-16 | 101.05 | 102.05 | 98.60 | 99.25 | 120760 |
2004-11-17 | 99.90 | 101.75 | 99.85 | 99.95 | 85660 |
2004-11-18 | 100.75 | 101.50 | 99.85 | 100.60 | 52140 |
2004-11-19 | 101.00 | 102.90 | 100.30 | 102.50 | 65760 |
2004-11-22 | 102.80 | 105.45 | 102.75 | 104.70 | 63200 |
2004-11-23 | 104.70 | 105.60 | 103.25 | 103.50 | 114580 |
2004-11-24 | 104.50 | 105.20 | 102.00 | 105.00 | 87100 |
2004-11-26 | 105.25 | 105.90 | 105.10 | 105.30 | 41560 |
2004-11-29 | 105.40 | 110.00 | 103.80 | 107.25 | 131200 |
2004-11-30 | 108.00 | 109.70 | 108.00 | 108.55 | 69280 |
2004-12-01 | 110.00 | 110.25 | 105.85 | 105.85 | 101800 |
2004-12-02 | 105.00 | 105.35 | 103.05 | 105.30 | 153160 |
2004-12-03 | 104.80 | 107.10 | 104.50 | 105.85 | 139140 |
2004-12-06 | 106.30 | 106.30 | 102.90 | 103.50 | 62620 |
2004-12-07 | 103.10 | 103.15 | 98.15 | 100.50 | 97840 |
2004-12-08 | 100.50 | 100.85 | 98.40 | 100.85 | 84560 |
2004-12-09 | 100.50 | 100.70 | 98.80 | 100.15 | 123260 |
2004-12-10 | 100.50 | 101.50 | 100.00 | 100.80 | 50280 |
2004-12-13 | 101.25 | 102.15 | 101.15 | 102.00 | 72920 |
2004-12-14 | 102.25 | 104.95 | 102.05 | 104.00 | 89020 |
2004-12-15 | 105.25 | 107.80 | 104.50 | 107.75 | 69500 |
2004-12-16 | 107.85 | 108.55 | 105.70 | 105.90 | 105120 |
2004-12-17 | 105.90 | 110.00 | 105.65 | 109.75 | 161700 |
2004-12-20 | 109.75 | 110.75 | 108.70 | 109.50 | 69960 |
2004-12-21 | 109.50 | 110.70 | 108.60 | 110.45 | 37280 |
2004-12-22 | 110.95 | 112.05 | 106.95 | 107.95 | 48460 |
2004-12-23 | 108.45 | 110.10 | 107.70 | 108.80 | 37740 |
2004-12-27 | 108.75 | 108.80 | 104.20 | 104.85 | 45480 |
2004-12-28 | 104.90 | 107.60 | 104.50 | 107.50 | 23240 |
2004-12-29 | 107.60 | 108.45 | 106.15 | 108.25 | 20400 |
2004-12-30 | 108.25 | 110.20 | 106.75 | 108.00 | 24120 |
2004-12-31 | 108.20 | 110.25 | 107.50 | 110.25 | 44760 |
2005-01-03 | 109.50 | 109.50 | 103.35 | 103.85 | 89160 |
2005-01-04 | 103.95 | 105.95 | 102.05 | 102.25 | 68520 |
2005-01-05 | 101.75 | 102.15 | 99.50 | 99.50 | 60960 |
2005-01-06 | 99.55 | 104.35 | 99.55 | 102.85 | 71160 |
2005-01-07 | 102.95 | 104.05 | 102.10 | 102.35 | 89800 |
2005-01-10 | 103.00 | 106.20 | 102.80 | 103.55 | 59180 |
2005-01-11 | 103.55 | 103.80 | 102.30 | 103.40 | 61460 |
2005-01-12 | 103.55 | 106.10 | 103.40 | 105.95 | 37340 |
2005-01-13 | 106.75 | 109.40 | 105.95 | 108.30 | 43240 |
2005-01-14 | 108.35 | 109.60 | 107.40 | 109.00 | 29040 |
2005-01-18 | 110.25 | 113.25 | 110.00 | 112.95 | 91140 |
2005-01-19 | 113.00 | 113.30 | 111.75 | 112.55 | 211820 |
2005-01-20 | 112.50 | 114.00 | 110.40 | 113.50 | 86240 |
2005-01-21 | 114.35 | 117.30 | 113.75 | 116.05 | 107560 |
2005-01-24 | 117.50 | 118.00 | 115.90 | 116.65 | 40440 |
2005-01-25 | 116.25 | 117.50 | 116.00 | 116.35 | 56080 |
2005-01-26 | 116.10 | 116.25 | 114.40 | 115.85 | 129120 |
2005-01-27 | 115.85 | 118.30 | 115.15 | 118.00 | 93760 |
2005-01-28 | 117.25 | 117.30 | 115.00 | 115.75 | 69140 |
2005-01-31 | 115.75 | 118.50 | 114.75 | 117.30 | 84980 |
2005-02-01 | 117.50 | 118.50 | 113.85 | 117.95 | 211760 |
2005-02-02 | 117.95 | 123.90 | 117.95 | 123.05 | 122480 |
2005-02-03 | 123.05 | 123.05 | 119.00 | 121.35 | 102100 |
2005-02-04 | 121.35 | 122.45 | 119.40 | 122.05 | 64060 |
2005-02-07 | 122.05 | 122.45 | 119.40 | 120.30 | 62040 |
2005-02-08 | 120.30 | 121.20 | 118.90 | 121.10 | 68140 |
2005-02-09 | 120.75 | 121.90 | 118.80 | 120.00 | 50400 |
2005-02-10 | 121.25 | 124.70 | 120.10 | 124.05 | 54480 |
2005-02-11 | 123.25 | 127.40 | 122.25 | 124.95 | 112060 |
2005-02-14 | 125.60 | 126.75 | 124.50 | 126.25 | 38060 |
2005-02-15 | 126.00 | 127.20 | 124.50 | 125.80 | 39580 |
2005-02-16 | 126.10 | 130.10 | 125.90 | 129.90 | 42500 |
2005-02-17 | 129.25 | 130.15 | 126.05 | 126.80 | 56700 |
2005-02-18 | 126.85 | 130.75 | 126.80 | 128.70 | 48940 |
2005-02-22 | 128.70 | 129.70 | 126.25 | 127.65 | 83480 |
2005-02-23 | 127.60 | 130.45 | 127.25 | 128.05 | 84740 |
2005-02-24 | 128.05 | 128.15 | 123.75 | 127.50 | 100960 |
2005-02-25 | 127.50 | 139.40 | 127.50 | 138.00 | 206060 |
2005-02-28 | 138.00 | 141.75 | 133.65 | 137.50 | 166680 |
2005-03-01 | 137.50 | 137.80 | 132.95 | 136.25 | 78220 |
2005-03-02 | 135.25 | 136.70 | 134.30 | 136.30 | 112400 |
2005-03-03 | 136.45 | 140.85 | 136.35 | 140.65 | 89920 |
2005-03-04 | 140.95 | 143.50 | 138.65 | 142.60 | 90520 |
2005-03-07 | 142.60 | 142.60 | 139.00 | 141.40 | 70220 |
2005-03-08 | 141.75 | 143.75 | 140.45 | 141.35 | 46660 |
2005-03-09 | 141.35 | 143.45 | 138.90 | 139.55 | 76180 |
2005-03-10 | 139.55 | 139.55 | 132.60 | 134.05 | 115860 |
2005-03-11 | 134.05 | 137.30 | 133.80 | 135.30 | 47220 |
2005-03-14 | 135.60 | 136.25 | 133.70 | 135.50 | 47400 |
2005-03-15 | 136.00 | 137.05 | 133.40 | 134.25 | 46960 |
2005-03-16 | 134.25 | 138.70 | 133.25 | 136.00 | 78900 |
2005-03-17 | 137.25 | 141.55 | 137.25 | 141.55 | 75900 |
2005-03-18 | 150.00 | 150.00 | 145.00 | 146.75 | 189980 |
2005-03-21 | 146.75 | 149.45 | 146.15 | 148.75 | 169160 |
2005-03-22 | 148.55 | 151.15 | 147.15 | 147.75 | 188760 |
2005-03-23 | 147.70 | 147.70 | 140.60 | 141.05 | 160560 |
2005-03-24 | 142.30 | 144.25 | 140.25 | 142.95 | 153080 |
2005-03-28 | 138.00 | 143.20 | 138.00 | 140.30 | 78760 |
2005-03-29 | 140.85 | 143.45 | 139.00 | 139.55 | 81440 |
2005-03-30 | 138.00 | 140.45 | 134.95 | 135.80 | 426840 |
2005-03-31 | 136.95 | 143.70 | 136.95 | 143.70 | 151260 |
2005-04-01 | 143.70 | 147.70 | 143.70 | 147.60 | 138280 |
2005-04-04 | 147.60 | 148.20 | 142.50 | 145.80 | 114820 |
2005-04-05 | 145.50 | 147.00 | 142.85 | 143.40 | 54260 |
2005-04-06 | 143.40 | 145.00 | 142.95 | 143.90 | 65200 |
2005-04-07 | 144.75 | 145.40 | 141.50 | 142.30 | 68560 |
2005-04-08 | 141.95 | 141.95 | 138.85 | 139.25 | 78180 |
2005-04-11 | 138.95 | 141.25 | 137.10 | 140.30 | 70340 |
2005-04-12 | 140.30 | 140.95 | 137.40 | 140.55 | 89740 |
2005-04-13 | 140.00 | 140.00 | 134.65 | 135.25 | 122840 |
2005-04-14 | 136.50 | 137.45 | 130.30 | 131.50 | 108920 |
2005-04-15 | 131.50 | 132.40 | 123.75 | 125.90 | 102460 |
2005-04-18 | 124.00 | 130.25 | 121.75 | 128.50 | 153560 |
2005-04-19 | 129.75 | 132.45 | 128.90 | 132.35 | 111380 |
2005-04-20 | 132.35 | 133.05 | 129.50 | 129.50 | 104840 |
2005-04-21 | 130.50 | 134.55 | 130.25 | 134.30 | 143140 |
2005-04-22 | 133.85 | 136.10 | 132.55 | 134.50 | 88640 |
2005-04-25 | 135.15 | 136.20 | 133.45 | 134.85 | 53320 |
2005-04-26 | 134.85 | 135.00 | 131.25 | 131.25 | 31300 |
2005-04-27 | 130.25 | 132.40 | 128.45 | 130.15 | 99300 |
2005-04-28 | 130.15 | 130.15 | 125.85 | 127.00 | 87160 |
2005-04-29 | 127.80 | 129.50 | 125.00 | 126.50 | 103360 |
2005-05-02 | 127.00 | 127.60 | 123.90 | 126.35 | 164420 |
2005-05-03 | 125.35 | 125.40 | 119.95 | 121.10 | 94180 |
2005-05-04 | 121.60 | 123.70 | 119.65 | 123.35 | 146260 |
2005-05-05 | 123.85 | 126.95 | 123.00 | 125.55 | 86460 |
2005-05-06 | 128.50 | 129.80 | 124.85 | 125.00 | 109880 |
2005-05-09 | 125.00 | 125.00 | 116.35 | 122.00 | 198140 |
2005-05-10 | 121.80 | 122.80 | 118.45 | 119.05 | 138600 |
2005-05-11 | 119.05 | 119.45 | 115.00 | 115.00 | 178620 |
2005-05-12 | 115.00 | 115.05 | 107.00 | 108.40 | 182560 |
2005-05-13 | 108.40 | 108.95 | 101.65 | 105.25 | 241100 |
2005-05-16 | 104.75 | 107.10 | 102.70 | 104.60 | 330660 |
2005-05-17 | 104.60 | 113.00 | 104.55 | 109.95 | 215280 |
2005-05-18 | 110.65 | 111.25 | 108.70 | 110.25 | 175300 |
2005-05-19 | 110.10 | 110.80 | 108.00 | 109.20 | 72380 |
2005-05-20 | 109.55 | 110.75 | 109.25 | 110.35 | 75820 |
2005-05-23 | 110.50 | 113.20 | 110.25 | 111.20 | 130960 |
2005-05-24 | 111.30 | 113.00 | 111.05 | 112.75 | 53220 |
2005-05-25 | 112.60 | 114.45 | 111.25 | 113.25 | 63160 |
2005-05-26 | 113.60 | 114.00 | 112.90 | 113.20 | 68580 |
2005-05-27 | 114.00 | 116.15 | 113.30 | 116.00 | 72980 |
2005-05-31 | 114.85 | 115.75 | 108.85 | 114.10 | 100840 |
2005-06-01 | 114.65 | 120.10 | 114.30 | 119.95 | 122780 |
2005-06-02 | 119.50 | 120.50 | 117.50 | 118.75 | 69000 |
2005-06-03 | 118.80 | 120.80 | 118.35 | 119.25 | 49000 |
2005-06-06 | 119.75 | 120.30 | 118.90 | 120.25 | 48980 |
2005-06-07 | 120.25 | 121.30 | 119.75 | 120.25 | 64200 |
2005-06-08 | 120.25 | 124.10 | 119.85 | 121.50 | 90240 |
2005-06-09 | 122.30 | 124.50 | 121.25 | 123.75 | 78240 |
2005-06-10 | 123.95 | 124.95 | 123.55 | 124.30 | 43540 |
2005-06-13 | 124.35 | 125.65 | 122.65 | 124.85 | 42700 |
2005-06-14 | 124.50 | 127.25 | 123.55 | 127.20 | 58500 |
2005-06-15 | 127.75 | 127.80 | 125.40 | 126.35 | 75620 |
2005-06-16 | 126.85 | 128.25 | 125.65 | 128.25 | 77120 |
2005-06-17 | 130.00 | 130.35 | 127.60 | 129.75 | 176840 |
2005-06-20 | 129.75 | 131.05 | 129.25 | 130.00 | 69260 |
2005-06-21 | 130.00 | 130.20 | 124.30 | 124.65 | 83040 |
2005-06-22 | 125.10 | 127.85 | 125.05 | 126.90 | 94660 |
2005-06-23 | 126.90 | 128.40 | 125.25 | 125.85 | 70480 |
2005-06-24 | 125.60 | 126.80 | 124.95 | 125.65 | 69240 |
2005-06-27 | 125.40 | 127.45 | 125.40 | 126.25 | 67420 |
2005-06-28 | 127.25 | 128.20 | 125.35 | 126.20 | 59740 |
2005-06-29 | 125.95 | 126.75 | 124.10 | 125.10 | 51060 |
2005-06-30 | 124.90 | 128.60 | 124.90 | 126.45 | 47700 |
2005-07-01 | 126.25 | 131.10 | 126.15 | 131.10 | 132280 |
2005-07-05 | 132.00 | 132.40 | 130.35 | 132.00 | 72520 |
2005-07-06 | 133.05 | 133.20 | 130.00 | 130.65 | 74760 |
2005-07-07 | 129.75 | 132.60 | 129.65 | 131.75 | 102880 |
2005-07-08 | 132.75 | 134.90 | 132.60 | 133.65 | 144660 |
2005-07-11 | 133.95 | 135.95 | 133.00 | 135.40 | 154640 |
2005-07-12 | 137.25 | 140.25 | 136.40 | 138.50 | 164720 |
2005-07-13 | 138.95 | 140.00 | 138.20 | 139.35 | 87040 |
2005-07-14 | 140.00 | 141.15 | 133.15 | 134.80 | 84000 |
2005-07-15 | 134.80 | 136.30 | 129.95 | 130.80 | 179780 |
2005-07-18 | 130.50 | 131.65 | 128.55 | 129.05 | 100860 |
2005-07-19 | 129.45 | 132.40 | 128.55 | 132.30 | 92780 |
2005-07-20 | 132.30 | 133.20 | 130.00 | 132.45 | 72680 |
2005-07-21 | 132.00 | 133.70 | 128.95 | 129.70 | 97060 |
2005-07-22 | 130.60 | 135.10 | 130.60 | 135.10 | 84980 |
2005-07-25 | 134.90 | 136.30 | 132.40 | 133.25 | 93460 |
2005-07-26 | 133.35 | 134.60 | 132.05 | 132.75 | 68940 |
2005-07-27 | 133.60 | 134.35 | 131.95 | 133.30 | 63520 |
2005-07-28 | 133.80 | 138.00 | 133.55 | 137.50 | 129840 |
2005-07-29 | 138.60 | 141.40 | 138.10 | 138.45 | 95980 |
2005-08-01 | 139.20 | 141.95 | 138.95 | 140.40 | 63700 |
2005-08-02 | 141.35 | 143.70 | 141.30 | 142.80 | 79100 |
2005-08-03 | 143.40 | 144.10 | 138.25 | 140.85 | 88060 |
2005-08-04 | 140.25 | 142.25 | 139.60 | 139.80 | 46380 |
2005-08-05 | 139.85 | 140.10 | 135.05 | 137.10 | 93100 |
2005-08-08 | 138.75 | 143.70 | 138.30 | 143.50 | 80240 |
2005-08-09 | 142.25 | 143.45 | 132.55 | 135.10 | 156700 |
2005-08-10 | 136.35 | 141.20 | 136.35 | 140.50 | 126560 |
2005-08-11 | 140.50 | 140.70 | 137.00 | 139.05 | 55420 |
2005-08-12 | 139.75 | 140.55 | 138.40 | 139.50 | 83900 |
2005-08-15 | 144.00 | 144.00 | 138.80 | 139.25 | 125060 |
2005-08-16 | 139.55 | 139.75 | 134.25 | 134.55 | 79240 |
2005-08-17 | 134.30 | 137.20 | 130.50 | 130.85 | 110580 |
2005-08-18 | 130.90 | 131.50 | 127.45 | 129.90 | 119920 |
2005-08-19 | 130.25 | 131.80 | 129.95 | 130.65 | 119880 |
2005-08-22 | 131.25 | 132.00 | 130.45 | 131.10 | 73480 |
2005-08-23 | 131.80 | 132.35 | 129.30 | 130.00 | 106560 |
2005-08-24 | 130.00 | 134.45 | 128.40 | 131.65 | 179160 |
2005-08-25 | 134.50 | 140.00 | 134.25 | 140.00 | 178700 |
2005-08-26 | 140.00 | 140.00 | 136.30 | 137.45 | 87140 |
2005-08-29 | 139.20 | 140.05 | 137.30 | 138.05 | 135700 |
2005-08-30 | 138.25 | 141.40 | 138.25 | 140.25 | 205820 |
2005-08-31 | 140.75 | 146.15 | 140.75 | 145.50 | 285120 |
2005-09-01 | 145.50 | 147.35 | 144.50 | 146.20 | 149400 |
2005-09-02 | 146.20 | 147.45 | 141.45 | 142.60 | 114580 |
2005-09-06 | 143.85 | 145.40 | 140.00 | 144.00 | 100860 |
2005-09-07 | 144.00 | 146.50 | 143.75 | 146.20 | 145860 |
2005-09-08 | 146.00 | 149.40 | 144.80 | 148.50 | 206220 |
2005-09-09 | 149.00 | 154.45 | 148.35 | 154.35 | 324460 |
2005-09-12 | 154.35 | 155.40 | 151.10 | 151.35 | 234900 |
2005-09-13 | 151.75 | 154.40 | 151.50 | 152.00 | 135680 |
2005-09-14 | 152.70 | 154.70 | 151.75 | 153.60 | 142380 |
2005-09-15 | 153.85 | 155.15 | 150.75 | 152.25 | 138820 |
2005-09-16 | 152.90 | 153.20 | 150.90 | 152.50 | 193040 |
2005-09-19 | 154.50 | 157.50 | 154.50 | 155.70 | 145640 |
2005-09-20 | 155.75 | 160.90 | 155.50 | 158.60 | 227340 |
2005-09-21 | 160.00 | 162.30 | 159.00 | 159.35 | 230640 |
2005-09-22 | 159.50 | 161.70 | 155.70 | 159.40 | 209720 |
2005-09-23 | 158.60 | 158.90 | 153.50 | 155.25 | 112420 |
2005-09-26 | 155.20 | 160.00 | 154.00 | 159.25 | 80460 |
2005-09-27 | 159.25 | 159.40 | 155.10 | 157.95 | 58320 |
2005-09-28 | 158.40 | 162.35 | 155.70 | 162.15 | 103700 |
2005-09-29 | 163.00 | 166.00 | 162.20 | 166.00 | 126580 |
2005-09-30 | 166.20 | 168.00 | 162.65 | 164.05 | 109560 |
2005-10-03 | 164.85 | 169.90 | 163.40 | 164.25 | 152640 |
2005-10-04 | 165.50 | 168.65 | 164.65 | 164.70 | 234400 |
2005-10-05 | 164.70 | 165.55 | 154.75 | 154.80 | 161400 |
2005-10-06 | 152.00 | 154.70 | 145.90 | 149.10 | 166440 |
2005-10-07 | 149.95 | 151.50 | 148.55 | 150.10 | 145960 |
2005-10-10 | 154.85 | 154.85 | 143.55 | 144.20 | 137880 |
2005-10-11 | 145.45 | 148.50 | 144.30 | 146.90 | 170580 |
2005-10-12 | 146.75 | 146.80 | 141.50 | 143.65 | 132060 |
2005-10-13 | 143.70 | 146.25 | 136.25 | 142.15 | 271340 |
2005-10-14 | 142.15 | 147.55 | 139.20 | 147.55 | 153140 |
2005-10-17 | 150.50 | 152.20 | 149.10 | 151.85 | 127720 |
2005-10-18 | 151.90 | 152.00 | 144.00 | 144.05 | 100100 |
2005-10-19 | 144.05 | 149.15 | 139.25 | 148.55 | 196860 |
2005-10-20 | 148.05 | 148.75 | 135.50 | 137.25 | 176060 |
2005-10-21 | 137.30 | 140.35 | 135.85 | 138.80 | 177620 |
2005-10-24 | 138.80 | 144.50 | 137.80 | 144.30 | 113940 |
2005-10-25 | 144.30 | 149.90 | 144.30 | 149.65 | 132720 |
2005-10-26 | 149.15 | 154.80 | 147.30 | 148.50 | 107900 |
2005-10-27 | 150.50 | 150.55 | 142.60 | 143.30 | 112520 |
2005-10-28 | 143.35 | 149.45 | 140.60 | 148.75 | 99820 |
2005-10-31 | 148.75 | 152.90 | 147.10 | 150.55 | 77880 |
2005-11-01 | 150.55 | 152.95 | 149.25 | 151.85 | 69040 |
2005-11-02 | 151.50 | 155.00 | 151.50 | 154.05 | 50700 |
2005-11-03 | 155.00 | 156.25 | 153.30 | 156.20 | 105900 |
2005-11-04 | 156.25 | 156.30 | 150.00 | 152.75 | 105540 |
2005-11-07 | 152.75 | 153.30 | 147.65 | 148.40 | 74380 |
2005-11-08 | 148.00 | 151.70 | 142.40 | 149.00 | 104060 |
2005-11-09 | 147.75 | 153.85 | 146.15 | 148.65 | 112920 |
2005-11-10 | 148.65 | 149.00 | 143.55 | 145.90 | 167600 |
2005-11-11 | 145.25 | 150.10 | 145.10 | 149.10 | 57360 |
2005-11-14 | 151.00 | 152.15 | 148.40 | 150.10 | 58400 |
2005-11-15 | 150.00 | 154.25 | 148.25 | 150.10 | 67180 |
2005-11-16 | 150.10 | 155.75 | 149.30 | 155.10 | 71280 |
2005-11-17 | 157.75 | 158.50 | 153.55 | 155.05 | 81780 |
2005-11-18 | 157.00 | 157.00 | 151.60 | 152.45 | 77880 |
2005-11-21 | 152.55 | 157.05 | 151.95 | 156.50 | 95520 |
2005-11-22 | 157.50 | 161.20 | 156.00 | 160.45 | 89760 |
2005-11-23 | 159.85 | 161.20 | 156.80 | 157.60 | 96020 |
2005-11-25 | 157.00 | 160.10 | 156.50 | 159.55 | 21220 |
2005-11-28 | 158.90 | 158.95 | 152.50 | 153.20 | 129140 |
2005-11-29 | 154.25 | 155.50 | 152.35 | 152.65 | 53440 |
2005-11-30 | 152.70 | 155.50 | 152.20 | 153.35 | 64780 |
2005-12-01 | 155.20 | 160.35 | 155.00 | 159.65 | 69080 |
2005-12-02 | 159.65 | 161.20 | 158.55 | 160.85 | 71840 |
2005-12-05 | 162.75 | 164.40 | 162.00 | 162.75 | 53100 |
2005-12-06 | 162.75 | 165.25 | 162.30 | 163.50 | 45760 |
2005-12-07 | 165.25 | 165.40 | 160.55 | 162.50 | 98580 |
2005-12-08 | 162.90 | 166.45 | 162.25 | 166.00 | 112660 |
2005-12-09 | 165.75 | 165.80 | 161.75 | 163.75 | 77420 |
2005-12-12 | 166.25 | 166.75 | 163.25 | 165.70 | 61200 |
2005-12-13 | 167.15 | 168.75 | 163.75 | 163.75 | 115940 |
2005-12-14 | 163.75 | 164.80 | 162.10 | 164.70 | 57600 |
2005-12-15 | 164.20 | 164.65 | 160.00 | 163.50 | 107040 |
2005-12-16 | 163.90 | 163.90 | 154.65 | 155.65 | 161920 |
2005-12-19 | 157.75 | 158.40 | 154.55 | 156.15 | 131960 |
2005-12-20 | 156.25 | 158.55 | 156.25 | 157.10 | 91660 |
2005-12-21 | 158.80 | 159.40 | 154.75 | 156.60 | 97220 |
2005-12-22 | 157.75 | 161.25 | 157.10 | 159.00 | 134640 |
2005-12-23 | 158.55 | 160.40 | 156.25 | 160.00 | 52560 |
2005-12-27 | 160.00 | 160.00 | 152.60 | 154.05 | 106480 |
2005-12-28 | 154.10 | 157.45 | 152.25 | 156.20 | 40560 |
2005-12-29 | 156.25 | 157.00 | 153.40 | 153.55 | 33440 |
2005-12-30 | 152.55 | 154.45 | 150.00 | 152.55 | 64600 |
2006-01-03 | 155.00 | 162.30 | 154.50 | 162.00 | 107580 |
2006-01-04 | 162.00 | 163.75 | 158.90 | 163.25 | 65700 |
2006-01-05 | 162.55 | 163.60 | 160.50 | 162.30 | 111260 |
2006-01-06 | 164.15 | 164.75 | 161.35 | 161.90 | 79120 |
2006-01-09 | 161.40 | 162.80 | 160.25 | 160.45 | 65720 |
2006-01-10 | 159.20 | 161.75 | 158.75 | 160.20 | 96120 |
2006-01-11 | 160.20 | 160.20 | 155.60 | 158.60 | 82220 |
2006-01-12 | 158.70 | 161.25 | 157.90 | 158.60 | 171980 |
2006-01-13 | 158.60 | 161.65 | 158.30 | 161.15 | 81440 |
2006-01-17 | 162.75 | 164.60 | 162.20 | 163.90 | 91880 |
2006-01-18 | 163.50 | 164.40 | 158.15 | 159.35 | 117740 |
2006-01-19 | 159.85 | 162.50 | 158.85 | 162.10 | 191280 |
2006-01-20 | 162.85 | 165.00 | 159.90 | 161.90 | 158680 |
2006-01-23 | 162.10 | 167.90 | 161.65 | 167.35 | 177820 |
2006-01-24 | 167.50 | 171.25 | 166.00 | 169.95 | 148880 |
2006-01-25 | 170.00 | 170.20 | 159.60 | 160.10 | 151100 |
2006-01-26 | 160.75 | 161.20 | 151.90 | 153.50 | 493940 |
2006-01-27 | 154.75 | 156.40 | 154.00 | 155.35 | 207020 |
2006-01-30 | 155.65 | 160.25 | 155.25 | 159.10 | 132840 |
2006-01-31 | 158.95 | 160.55 | 157.60 | 160.00 | 99920 |
2006-02-01 | 159.50 | 159.80 | 154.75 | 155.00 | 161540 |
2006-02-02 | 155.00 | 155.70 | 146.50 | 148.50 | 169680 |
2006-02-03 | 149.45 | 151.00 | 147.65 | 149.85 | 83980 |
2006-02-06 | 149.85 | 153.30 | 149.85 | 151.45 | 105660 |
2006-02-07 | 150.75 | 150.75 | 143.35 | 144.15 | 197680 |
2006-02-08 | 144.15 | 144.15 | 139.75 | 143.20 | 150540 |
2006-02-09 | 143.75 | 146.55 | 137.05 | 137.60 | 139680 |
2006-02-10 | 139.25 | 140.25 | 134.95 | 137.35 | 168840 |
2006-02-13 | 136.50 | 138.80 | 134.00 | 134.30 | 145520 |
2006-02-14 | 134.30 | 134.75 | 127.15 | 133.65 | 393960 |
2006-02-15 | 135.25 | 137.70 | 132.15 | 132.35 | 140600 |
2006-02-16 | 135.00 | 141.35 | 134.75 | 140.05 | 185520 |
2006-02-17 | 142.65 | 143.90 | 141.45 | 143.50 | 125100 |
2006-02-21 | 147.25 | 149.60 | 146.65 | 149.10 | 152080 |
2006-02-22 | 147.00 | 147.05 | 144.00 | 144.80 | 116560 |
2006-02-23 | 144.00 | 147.75 | 143.75 | 143.95 | 129900 |
2006-02-24 | 145.35 | 148.85 | 145.35 | 147.90 | 96320 |
2006-02-27 | 145.40 | 146.15 | 143.15 | 143.75 | 185200 |
2006-02-28 | 138.95 | 143.35 | 138.95 | 140.50 | 136420 |
2006-03-01 | 141.00 | 141.95 | 139.65 | 141.70 | 83420 |
2006-03-02 | 141.70 | 143.85 | 139.35 | 143.00 | 93480 |
2006-03-03 | 142.25 | 144.00 | 141.35 | 142.95 | 67480 |
2006-03-06 | 141.75 | 141.80 | 134.90 | 136.25 | 134020 |
2006-03-07 | 135.00 | 135.40 | 131.80 | 133.25 | 103380 |
2006-03-08 | 132.50 | 135.35 | 131.00 | 134.70 | 138920 |
2006-03-09 | 135.70 | 137.00 | 131.35 | 131.50 | 91580 |
2006-03-10 | 131.50 | 133.55 | 129.50 | 131.60 | 62120 |
2006-03-13 | 133.20 | 136.25 | 132.80 | 135.80 | 70700 |
2006-03-14 | 137.05 | 140.65 | 135.30 | 140.10 | 131460 |
2006-03-15 | 140.10 | 142.80 | 139.30 | 142.55 | 108820 |
2006-03-16 | 142.55 | 143.55 | 140.75 | 141.70 | 82620 |
2006-03-17 | 142.25 | 142.25 | 139.75 | 140.05 | 153480 |
2006-03-20 | 139.00 | 140.05 | 136.55 | 136.90 | 70660 |
2006-03-21 | 136.90 | 138.95 | 135.00 | 136.70 | 90540 |
2006-03-22 | 137.60 | 140.50 | 136.80 | 140.35 | 133140 |
2006-03-23 | 141.60 | 145.65 | 141.05 | 145.00 | 109320 |
2006-03-24 | 145.00 | 148.85 | 145.00 | 146.85 | 115560 |
2006-03-27 | 146.90 | 146.90 | 144.70 | 145.85 | 172880 |
2006-03-28 | 146.95 | 148.55 | 146.15 | 147.10 | 125540 |
2006-03-29 | 144.60 | 149.00 | 144.60 | 149.00 | 69880 |
2006-03-30 | 149.85 | 151.30 | 149.10 | 150.50 | 137340 |
2006-03-31 | 150.00 | 150.00 | 147.00 | 148.45 | 90660 |
2006-04-03 | 149.70 | 152.50 | 148.55 | 148.85 | 101700 |
2006-04-04 | 148.50 | 150.55 | 147.30 | 149.95 | 82240 |
2006-04-05 | 150.50 | 151.10 | 148.75 | 151.00 | 75620 |
2006-04-06 | 151.75 | 152.35 | 150.90 | 151.95 | 78920 |
2006-04-07 | 151.95 | 152.30 | 148.95 | 150.05 | 79980 |
2006-04-10 | 155.00 | 160.80 | 153.90 | 159.15 | 154980 |
2006-04-11 | 160.00 | 161.30 | 157.15 | 157.40 | 82260 |
2006-04-12 | 156.90 | 159.95 | 156.90 | 158.60 | 59200 |
2006-04-13 | 158.60 | 159.95 | 155.35 | 159.35 | 55120 |
2006-04-17 | 160.75 | 161.70 | 159.85 | 161.70 | 51320 |
2006-04-18 | 163.50 | 166.45 | 163.00 | 165.15 | 70040 |
2006-04-19 | 165.15 | 167.65 | 164.10 | 167.25 | 122520 |
2006-04-20 | 167.25 | 167.25 | 159.05 | 161.40 | 100420 |
2006-04-21 | 163.35 | 167.25 | 161.60 | 166.80 | 99440 |
2006-04-24 | 166.80 | 166.80 | 161.60 | 162.45 | 46740 |
2006-04-25 | 164.35 | 164.60 | 160.00 | 161.25 | 82580 |
2006-04-26 | 161.00 | 165.30 | 159.00 | 159.80 | 88940 |
2006-04-27 | 157.50 | 159.70 | 153.40 | 153.90 | 95800 |
2006-04-28 | 154.20 | 159.15 | 154.05 | 155.40 | 77600 |
2006-05-01 | 156.65 | 160.65 | 156.60 | 158.85 | 93660 |
2006-05-02 | 160.50 | 160.80 | 157.85 | 159.50 | 78780 |
2006-05-03 | 159.50 | 160.30 | 153.95 | 156.95 | 74840 |
2006-05-04 | 156.95 | 157.20 | 152.55 | 156.30 | 70300 |
2006-05-05 | 158.80 | 164.70 | 158.80 | 161.75 | 140600 |
2006-05-08 | 159.75 | 160.80 | 156.25 | 160.30 | 87500 |
2006-05-09 | 161.05 | 163.80 | 160.40 | 161.95 | 65160 |
2006-05-10 | 160.00 | 162.90 | 160.00 | 162.20 | 75820 |
2006-05-11 | 164.20 | 164.20 | 157.55 | 157.60 | 75280 |
2006-05-12 | 157.60 | 157.60 | 151.35 | 152.50 | 103300 |
2006-05-15 | 150.00 | 153.65 | 148.50 | 152.80 | 184240 |
2006-05-16 | 154.00 | 156.20 | 150.55 | 151.75 | 75440 |
2006-05-17 | 151.50 | 152.85 | 147.50 | 148.85 | 116800 |
2006-05-18 | 149.30 | 151.45 | 145.10 | 145.60 | 94600 |
2006-05-19 | 145.65 | 146.00 | 140.65 | 143.75 | 175160 |
2006-05-22 | 143.65 | 143.65 | 137.30 | 140.15 | 212660 |
2006-05-23 | 143.60 | 144.75 | 138.90 | 139.45 | 178200 |
2006-05-24 | 138.20 | 141.25 | 134.00 | 138.65 | 118200 |
2006-05-25 | 140.65 | 142.10 | 139.15 | 141.40 | 122120 |
2006-05-26 | 141.90 | 142.75 | 140.45 | 141.30 | 82800 |
2006-05-30 | 142.70 | 143.75 | 140.50 | 140.65 | 105880 |
2006-05-31 | 140.65 | 142.75 | 138.85 | 141.70 | 159300 |
2006-06-01 | 141.70 | 144.40 | 140.00 | 144.20 | 83320 |
2006-06-02 | 145.75 | 146.45 | 143.30 | 146.00 | 63400 |
2006-06-05 | 147.20 | 147.85 | 139.60 | 140.10 | 92820 |
2006-06-06 | 140.05 | 142.15 | 138.05 | 140.60 | 87760 |
2006-06-07 | 140.00 | 140.00 | 135.35 | 135.95 | 117480 |
2006-06-08 | 135.00 | 137.70 | 130.05 | 137.50 | 118860 |
2006-06-09 | 138.75 | 139.10 | 133.35 | 134.70 | 76000 |
2006-06-12 | 134.75 | 136.30 | 131.20 | 131.20 | 86080 |
2006-06-13 | 131.20 | 133.10 | 126.00 | 127.15 | 139200 |
2006-06-14 | 127.50 | 131.00 | 126.95 | 128.25 | 144060 |
2006-06-15 | 129.80 | 137.30 | 129.70 | 135.75 | 128500 |
2006-06-16 | 135.00 | 135.05 | 131.00 | 134.00 | 197220 |
2006-06-19 | 134.05 | 134.05 | 126.70 | 127.70 | 105060 |
2006-06-20 | 127.90 | 129.15 | 125.35 | 125.35 | 103560 |
2006-06-21 | 125.50 | 129.55 | 125.10 | 127.40 | 118640 |
2006-06-22 | 126.15 | 128.75 | 123.95 | 128.45 | 116540 |
2006-06-23 | 132.50 | 137.85 | 132.25 | 137.05 | 123840 |
2006-06-26 | 137.30 | 142.90 | 137.30 | 142.45 | 146840 |
2006-06-27 | 143.20 | 146.25 | 142.75 | 142.95 | 143200 |
2006-06-28 | 144.00 | 147.15 | 141.95 | 146.00 | 134340 |
2006-06-29 | 146.50 | 149.50 | 146.50 | 148.65 | 135940 |
2006-06-30 | 148.75 | 150.20 | 147.30 | 149.30 | 121960 |
2006-07-03 | 148.80 | 151.50 | 148.00 | 150.30 | 45440 |
2006-07-05 | 149.60 | 149.65 | 144.85 | 148.10 | 111380 |
2006-07-06 | 148.10 | 148.20 | 145.90 | 146.25 | 99260 |
2006-07-07 | 146.25 | 147.50 | 144.45 | 144.70 | 117900 |
2006-07-10 | 144.45 | 147.05 | 143.30 | 144.70 | 39760 |
2006-07-11 | 145.50 | 146.35 | 142.55 | 145.65 | 41780 |
2006-07-12 | 145.95 | 147.15 | 142.50 | 142.80 | 44500 |
2006-07-13 | 143.30 | 143.55 | 139.40 | 140.20 | 59000 |
2006-07-14 | 141.55 | 142.45 | 138.20 | 141.45 | 72440 |
2006-07-17 | 140.20 | 141.20 | 136.35 | 137.20 | 53920 |
2006-07-18 | 138.45 | 139.00 | 134.00 | 137.60 | 84180 |
2006-07-19 | 137.20 | 141.15 | 137.20 | 140.50 | 110860 |
2006-07-20 | 141.60 | 142.10 | 134.80 | 134.90 | 56700 |
2006-07-21 | 134.90 | 134.90 | 128.90 | 129.65 | 168280 |
2006-07-24 | 129.65 | 135.35 | 129.00 | 134.70 | 71800 |
2006-07-25 | 135.35 | 140.25 | 135.35 | 139.55 | 54580 |
2006-07-26 | 139.95 | 144.40 | 138.50 | 142.60 | 55860 |
2006-07-27 | 143.85 | 145.90 | 139.70 | 140.00 | 94500 |
2006-07-28 | 140.00 | 143.65 | 139.60 | 143.30 | 57900 |
2006-07-31 | 145.50 | 148.90 | 144.75 | 147.10 | 76740 |
2006-08-01 | 147.35 | 149.25 | 145.15 | 148.65 | 65320 |
2006-08-02 | 150.05 | 153.85 | 149.40 | 150.25 | 103940 |
2006-08-03 | 148.50 | 149.20 | 145.90 | 147.50 | 57180 |
2006-08-04 | 148.50 | 149.70 | 145.25 | 147.35 | 61860 |
2006-08-07 | 146.50 | 150.85 | 145.95 | 149.50 | 53660 |
2006-08-08 | 149.45 | 150.95 | 146.70 | 146.95 | 45960 |
2006-08-09 | 148.45 | 154.90 | 148.00 | 153.20 | 140460 |
2006-08-10 | 153.00 | 154.95 | 150.15 | 151.20 | 111180 |
2006-08-11 | 151.20 | 151.85 | 146.90 | 148.10 | 54220 |
2006-08-14 | 147.45 | 147.50 | 141.85 | 142.50 | 71340 |
2006-08-15 | 143.00 | 144.10 | 142.45 | 143.80 | 66800 |
2006-08-16 | 143.80 | 146.10 | 142.75 | 143.30 | 49340 |
2006-08-17 | 142.60 | 142.85 | 141.65 | 142.60 | 49320 |
2006-08-18 | 143.30 | 144.50 | 141.60 | 144.35 | 35620 |
2006-08-21 | 144.60 | 146.50 | 143.35 | 144.30 | 49500 |
2006-08-22 | 143.70 | 145.85 | 143.70 | 145.85 | 51460 |
2006-08-23 | 145.85 | 146.60 | 143.10 | 143.75 | 80100 |
2006-08-24 | 143.50 | 147.10 | 143.50 | 145.90 | 84620 |
2006-08-25 | 146.80 | 150.90 | 146.45 | 147.80 | 64160 |
2006-08-28 | 146.30 | 148.00 | 144.40 | 147.50 | 47200 |
2006-08-29 | 147.50 | 147.50 | 142.55 | 146.45 | 72880 |
2006-08-30 | 146.65 | 147.10 | 143.65 | 144.25 | 79420 |
2006-08-31 | 144.25 | 145.30 | 143.45 | 143.80 | 74640 |
2006-09-01 | 144.25 | 148.25 | 144.00 | 148.00 | 52360 |
2006-09-05 | 148.00 | 150.70 | 147.60 | 150.25 | 78340 |
2006-09-06 | 149.95 | 149.95 | 145.00 | 145.00 | 56440 |
2006-09-07 | 143.00 | 145.15 | 142.00 | 142.25 | 96160 |
2006-09-08 | 142.05 | 142.70 | 137.50 | 137.60 | 71380 |
2006-09-11 | 137.60 | 137.60 | 132.50 | 133.30 | 101580 |
2006-09-12 | 133.85 | 135.55 | 131.00 | 131.45 | 87740 |
2006-09-13 | 131.95 | 137.45 | 131.50 | 136.45 | 100340 |
2006-09-14 | 136.45 | 137.15 | 131.35 | 131.90 | 73260 |
2006-09-15 | 133.15 | 134.75 | 131.10 | 132.95 | 119840 |
2006-09-18 | 133.45 | 134.50 | 132.60 | 134.00 | 96500 |
2006-09-19 | 134.45 | 134.50 | 129.20 | 131.95 | 84460 |
2006-09-20 | 131.95 | 133.75 | 129.25 | 129.45 | 97460 |
2006-09-21 | 129.80 | 133.40 | 129.60 | 131.30 | 74580 |
2006-09-22 | 131.00 | 131.25 | 127.70 | 128.70 | 60320 |
2006-09-25 | 127.45 | 127.90 | 124.20 | 127.05 | 93500 |
2006-09-26 | 127.05 | 131.50 | 126.65 | 131.10 | 92320 |
2006-09-27 | 131.65 | 134.40 | 131.25 | 133.50 | 91880 |
2006-09-28 | 133.75 | 136.35 | 132.25 | 134.25 | 101280 |
2006-09-29 | 134.25 | 137.20 | 134.20 | 135.75 | 87780 |
2006-10-02 | 135.50 | 135.50 | 133.45 | 134.55 | 147120 |
2006-10-03 | 134.55 | 134.55 | 128.70 | 128.80 | 108260 |
2006-10-04 | 128.80 | 128.80 | 119.85 | 127.70 | 181580 |
2006-10-05 | 130.25 | 132.00 | 127.75 | 129.85 | 106220 |
2006-10-06 | 129.50 | 130.60 | 126.60 | 129.95 | 80120 |
2006-10-09 | 131.50 | 131.90 | 127.90 | 128.45 | 95800 |
2006-10-10 | 128.45 | 131.50 | 127.80 | 130.90 | 77920 |
2006-10-11 | 130.40 | 131.40 | 127.25 | 128.05 | 112100 |
2006-10-12 | 128.05 | 133.70 | 128.05 | 133.35 | 92780 |
2006-10-13 | 134.65 | 137.00 | 134.30 | 135.05 | 63700 |
2006-10-16 | 135.25 | 138.30 | 135.25 | 137.90 | 65820 |
2006-10-17 | 136.65 | 136.65 | 134.15 | 135.65 | 67180 |
2006-10-18 | 135.25 | 136.90 | 133.35 | 134.20 | 68020 |
2006-10-19 | 134.55 | 139.55 | 134.30 | 139.05 | 71340 |
2006-10-20 | 139.00 | 139.10 | 135.40 | 136.05 | 66840 |
2006-10-23 | 134.80 | 137.95 | 134.70 | 136.55 | 59060 |
2006-10-24 | 135.30 | 140.50 | 135.30 | 140.40 | 70340 |
2006-10-25 | 140.45 | 144.70 | 140.20 | 144.00 | 54780 |
2006-10-26 | 144.50 | 144.75 | 139.80 | 143.30 | 92120 |
2006-10-27 | 143.05 | 145.10 | 140.65 | 141.15 | 37160 |
2006-10-30 | 140.05 | 140.40 | 138.10 | 138.85 | 44700 |
2006-10-31 | 138.85 | 140.05 | 135.65 | 139.50 | 59800 |
2006-11-01 | 139.45 | 139.75 | 136.50 | 138.20 | 68080 |
2006-11-02 | 137.50 | 137.55 | 133.65 | 136.10 | 165560 |
2006-11-03 | 137.10 | 141.00 | 137.10 | 138.60 | 76760 |
2006-11-06 | 138.60 | 139.10 | 136.50 | 138.90 | 130200 |
2006-11-07 | 138.75 | 138.90 | 136.55 | 137.30 | 73680 |
2006-11-08 | 136.40 | 141.25 | 136.40 | 139.75 | 71120 |
2006-11-09 | 140.85 | 143.20 | 139.95 | 141.15 | 98980 |
2006-11-10 | 140.65 | 141.25 | 138.90 | 140.10 | 45060 |
2006-11-13 | 139.95 | 140.00 | 138.50 | 139.30 | 102440 |
2006-11-14 | 139.45 | 140.55 | 138.00 | 140.30 | 84460 |
2006-11-15 | 140.80 | 144.85 | 140.70 | 144.00 | 88020 |
2006-11-16 | 144.50 | 145.35 | 141.35 | 141.60 | 127480 |
2006-11-17 | 141.50 | 145.10 | 139.75 | 144.55 | 91840 |
2006-11-20 | 144.50 | 144.50 | 141.65 | 144.20 | 59540 |
2006-11-21 | 144.55 | 148.90 | 143.60 | 148.65 | 133700 |
2006-11-22 | 149.20 | 149.20 | 144.60 | 147.85 | 73400 |
2006-11-24 | 147.25 | 148.40 | 146.70 | 146.75 | 17980 |
2006-11-27 | 147.15 | 148.35 | 145.80 | 146.55 | 89860 |
2006-11-28 | 146.55 | 149.40 | 146.50 | 149.00 | 56000 |
2006-11-29 | 149.55 | 152.30 | 149.05 | 152.20 | 80880 |
2006-11-30 | 152.50 | 153.95 | 149.25 | 152.60 | 76660 |
2006-12-01 | 152.50 | 152.55 | 149.00 | 152.50 | 102200 |
2006-12-04 | 152.50 | 152.50 | 150.40 | 151.75 | 62580 |
2006-12-05 | 152.50 | 152.55 | 151.10 | 152.40 | 74200 |
2006-12-06 | 151.45 | 152.50 | 150.80 | 151.00 | 97740 |
2006-12-07 | 151.30 | 155.45 | 150.65 | 155.40 | 301440 |
2006-12-08 | 155.40 | 157.25 | 154.45 | 155.00 | 104260 |
2006-12-11 | 155.00 | 156.25 | 152.85 | 155.15 | 109400 |
2006-12-12 | 164.00 | 165.30 | 161.25 | 161.30 | 406900 |
2006-12-13 | 161.85 | 165.80 | 161.85 | 163.85 | 188400 |
2006-12-14 | 164.50 | 168.05 | 164.20 | 166.10 | 154240 |
2006-12-15 | 166.65 | 168.55 | 165.90 | 168.10 | 178280 |
2006-12-18 | 168.50 | 169.00 | 159.80 | 160.50 | 103060 |
2006-12-19 | 159.85 | 163.35 | 158.05 | 161.80 | 113380 |
2006-12-20 | 162.10 | 162.10 | 156.90 | 157.05 | 153540 |
2006-12-21 | 157.80 | 158.55 | 155.00 | 156.55 | 107240 |
2006-12-22 | 157.70 | 158.05 | 155.30 | 156.95 | 70740 |
2006-12-26 | 157.45 | 159.50 | 155.55 | 156.50 | 92100 |
2006-12-27 | 158.85 | 158.85 | 155.80 | 157.50 | 91240 |
2006-12-28 | 158.25 | 158.50 | 155.70 | 156.20 | 74280 |
2006-12-29 | 156.35 | 156.35 | 155.00 | 155.30 | 108520 |
2007-01-03 | 155.30 | 155.30 | 145.95 | 147.60 | 210080 |
2007-01-04 | 147.55 | 147.55 | 143.80 | 144.30 | 162520 |
2007-01-05 | 139.80 | 145.75 | 139.80 | 143.95 | 186180 |
2007-01-08 | 145.25 | 146.85 | 143.30 | 145.70 | 117960 |
2007-01-09 | 144.85 | 146.25 | 142.10 | 144.70 | 85220 |
2007-01-10 | 143.40 | 144.05 | 141.25 | 142.85 | 81340 |
2007-01-11 | 142.50 | 146.65 | 140.05 | 142.25 | 96240 |
2007-01-12 | 142.70 | 145.85 | 142.70 | 144.45 | 120480 |
2007-01-16 | 144.50 | 144.95 | 140.50 | 142.40 | 151800 |
2007-01-17 | 142.10 | 144.75 | 142.00 | 142.35 | 86960 |
2007-01-18 | 142.25 | 144.25 | 141.15 | 142.45 | 108760 |
2007-01-19 | 142.60 | 147.80 | 142.60 | 147.75 | 98820 |
2007-01-22 | 147.20 | 149.80 | 146.95 | 148.20 | 98520 |
2007-01-23 | 148.55 | 153.15 | 148.55 | 152.50 | 57320 |
2007-01-24 | 152.70 | 155.50 | 150.25 | 155.25 | 89680 |
2007-01-25 | 155.25 | 155.25 | 150.75 | 151.25 | 72840 |
2007-01-26 | 152.00 | 154.20 | 151.25 | 153.40 | 57040 |
2007-01-29 | 153.55 | 156.55 | 152.35 | 154.05 | 69540 |
2007-01-30 | 154.75 | 158.50 | 154.75 | 158.05 | 61780 |
2007-01-31 | 157.30 | 161.50 | 156.45 | 159.75 | 113840 |
2007-02-01 | 161.00 | 162.45 | 158.50 | 160.40 | 94020 |
2007-02-02 | 160.40 | 160.40 | 150.65 | 152.30 | 287340 |
2007-02-05 | 152.50 | 154.70 | 148.80 | 149.80 | 209200 |
2007-02-06 | 150.40 | 150.40 | 145.00 | 146.30 | 184000 |
2007-02-07 | 147.25 | 150.25 | 146.65 | 148.00 | 144060 |
2007-02-08 | 148.00 | 151.45 | 146.70 | 150.95 | 124660 |
2007-02-09 | 150.95 | 152.20 | 147.50 | 148.50 | 127900 |
2007-02-12 | 147.35 | 148.35 | 144.00 | 145.80 | 100078 |
2007-02-13 | 140.00 | 146.30 | 140.00 | 143.00 | 155462 |
2007-02-14 | 142.30 | 143.40 | 139.50 | 140.35 | 171840 |
2007-02-15 | 140.00 | 140.25 | 138.55 | 139.80 | 95180 |
2007-02-16 | 139.80 | 140.70 | 138.70 | 140.10 | 62560 |
2007-02-20 | 138.85 | 138.90 | 137.00 | 137.85 | 60260 |
2007-02-21 | 137.25 | 139.55 | 136.35 | 139.00 | 55780 |
2007-02-22 | 139.45 | 139.45 | 136.85 | 139.25 | 81520 |
2007-02-23 | 138.75 | 138.95 | 136.75 | 137.80 | 106960 |
2007-02-26 | 138.85 | 140.45 | 137.40 | 138.30 | 71248 |
2007-02-27 | 136.50 | 137.30 | 131.25 | 133.45 | 143240 |
2007-02-28 | 133.40 | 135.70 | 131.25 | 134.15 | 158500 |
2007-03-01 | 131.75 | 137.55 | 131.00 | 136.25 | 173311 |
2007-03-02 | 135.40 | 136.40 | 133.05 | 133.30 | 141880 |
2007-03-05 | 132.05 | 132.50 | 128.50 | 128.60 | 142800 |
2007-03-06 | 131.10 | 132.70 | 130.25 | 132.15 | 132280 |
2007-03-07 | 131.60 | 137.05 | 130.95 | 135.05 | 171120 |
2007-03-08 | 136.40 | 136.65 | 132.35 | 132.60 | 102220 |
2007-03-09 | 134.10 | 134.10 | 131.25 | 132.30 | 66100 |
2007-03-12 | 131.80 | 131.80 | 130.00 | 131.05 | 54480 |
2007-03-13 | 130.75 | 132.80 | 126.85 | 128.40 | 112240 |
2007-03-14 | 129.40 | 129.65 | 126.30 | 129.30 | 77020 |
2007-03-15 | 129.65 | 130.25 | 128.70 | 129.35 | 46420 |
2007-03-16 | 129.40 | 129.40 | 125.65 | 126.45 | 114720 |
2007-03-19 | 126.90 | 128.90 | 125.85 | 128.45 | 96760 |
2007-03-20 | 128.45 | 129.00 | 126.15 | 127.80 | 121280 |
2007-03-21 | 128.75 | 131.00 | 128.15 | 130.50 | 122380 |
2007-03-22 | 131.20 | 134.20 | 131.20 | 133.25 | 113400 |
2007-03-23 | 133.90 | 134.50 | 132.50 | 133.90 | 76460 |
2007-03-26 | 135.00 | 135.10 | 131.65 | 133.50 | 63220 |
2007-03-27 | 132.45 | 133.40 | 132.20 | 132.95 | 52160 |
2007-03-28 | 133.40 | 134.50 | 130.85 | 133.25 | 150960 |
2007-03-29 | 135.10 | 139.00 | 134.20 | 137.90 | 160540 |
2007-03-30 | 137.80 | 139.10 | 135.75 | 136.90 | 124160 |
2007-04-02 | 137.80 | 138.95 | 136.00 | 138.05 | 80600 |
2007-04-03 | 138.05 | 138.05 | 135.90 | 136.60 | 102800 |
2007-04-04 | 136.65 | 137.80 | 134.05 | 137.45 | 77040 |
2007-04-05 | 137.95 | 139.00 | 137.15 | 138.75 | 56580 |
2007-04-09 | 138.25 | 140.80 | 138.05 | 139.60 | 80480 |
2007-04-10 | 139.30 | 141.90 | 138.15 | 141.45 | 45960 |
2007-04-11 | 141.50 | 141.60 | 139.95 | 140.90 | 103727 |
2007-04-12 | 141.00 | 143.80 | 141.00 | 143.65 | 51260 |
2007-04-13 | 143.70 | 145.50 | 142.20 | 144.95 | 57080 |
2007-04-16 | 145.35 | 145.90 | 143.35 | 144.20 | 59080 |
2007-04-17 | 144.35 | 144.90 | 142.00 | 143.35 | 53980 |
2007-04-18 | 143.25 | 143.25 | 139.75 | 140.60 | 73020 |
2007-04-19 | 139.35 | 139.35 | 136.30 | 137.60 | 93020 |
2007-04-20 | 137.80 | 140.75 | 136.95 | 139.60 | 95200 |
2007-04-23 | 139.80 | 141.90 | 139.15 | 140.10 | 120560 |
2007-04-24 | 140.65 | 141.80 | 138.90 | 140.70 | 144020 |
2007-04-25 | 142.45 | 145.55 | 142.25 | 143.80 | 199560 |
2007-04-26 | 143.45 | 145.65 | 142.35 | 143.25 | 113360 |
2007-04-27 | 143.25 | 144.70 | 142.30 | 143.25 | 44220 |
2007-04-30 | 142.80 | 145.65 | 141.55 | 141.75 | 94540 |
2007-05-01 | 141.55 | 141.65 | 139.35 | 141.20 | 87480 |
2007-05-02 | 141.45 | 147.55 | 141.20 | 146.35 | 175360 |
2007-05-03 | 145.90 | 148.15 | 144.45 | 147.45 | 112760 |
2007-05-04 | 147.45 | 147.90 | 145.05 | 146.60 | 59920 |
2007-05-07 | 146.25 | 147.00 | 144.90 | 146.90 | 54960 |
2007-05-08 | 148.50 | 152.95 | 147.00 | 152.20 | 155220 |
2007-05-09 | 152.25 | 152.25 | 147.90 | 149.10 | 99752 |
2007-05-10 | 149.10 | 149.10 | 143.35 | 144.90 | 93120 |
2007-05-11 | 145.70 | 147.10 | 144.65 | 146.00 | 97620 |
2007-05-14 | 146.40 | 146.95 | 144.90 | 146.50 | 87720 |
2007-05-15 | 146.50 | 146.75 | 141.90 | 143.15 | 124140 |
2007-05-16 | 143.40 | 144.60 | 141.85 | 144.55 | 84140 |
2007-05-17 | 144.55 | 150.05 | 142.20 | 148.85 | 119000 |
2007-05-18 | 148.95 | 150.43 | 147.75 | 150.35 | 91140 |
2007-05-21 | 150.65 | 154.40 | 150.60 | 153.15 | 75620 |
2007-05-22 | 152.50 | 153.60 | 149.40 | 149.75 | 96240 |
2007-05-23 | 149.75 | 152.40 | 148.70 | 149.40 | 97500 |
2007-05-24 | 149.75 | 151.75 | 144.65 | 145.20 | 157180 |
2007-05-25 | 147.45 | 149.10 | 146.70 | 148.65 | 55540 |
2007-05-29 | 148.65 | 150.35 | 148.15 | 149.30 | 52680 |
2007-05-30 | 148.80 | 152.15 | 147.55 | 151.75 | 72260 |
2007-05-31 | 152.00 | 153.10 | 150.65 | 151.80 | 66880 |
2007-06-01 | 153.10 | 155.05 | 151.70 | 152.40 | 128800 |
2007-06-04 | 152.50 | 156.00 | 152.50 | 155.35 | 49320 |
2007-06-05 | 154.50 | 155.60 | 152.70 | 155.00 | 65320 |
2007-06-06 | 158.05 | 158.05 | 153.60 | 155.10 | 102560 |
2007-06-07 | 154.00 | 155.00 | 148.35 | 148.40 | 77220 |
2007-06-08 | 148.40 | 151.05 | 146.45 | 151.05 | 54420 |
2007-06-11 | 151.00 | 153.10 | 150.10 | 151.20 | 27000 |
2007-06-12 | 151.20 | 151.90 | 148.70 | 149.45 | 73920 |
2007-06-13 | 150.50 | 152.20 | 148.50 | 152.20 | 53280 |
2007-06-14 | 152.20 | 154.90 | 151.75 | 153.15 | 55340 |
2007-06-15 | 157.00 | 157.50 | 155.20 | 157.45 | 130500 |
2007-06-18 | 157.50 | 159.05 | 156.00 | 157.95 | 76640 |
2007-06-19 | 157.25 | 158.00 | 156.25 | 156.85 | 69960 |
2007-06-20 | 156.85 | 158.15 | 150.55 | 151.05 | 77100 |
2007-06-21 | 156.85 | 156.85 | 149.75 | 154.70 | 65980 |
2007-06-22 | 154.90 | 155.30 | 150.45 | 152.25 | 68580 |
2007-06-25 | 150.05 | 150.80 | 145.05 | 150.00 | 195280 |
2007-06-26 | 150.50 | 150.50 | 146.95 | 146.95 | 168480 |
2007-06-27 | 145.20 | 149.70 | 143.75 | 149.65 | 62440 |
2007-06-28 | 145.20 | 151.40 | 145.20 | 149.10 | 112440 |
2007-06-29 | 150.05 | 150.75 | 148.75 | 149.85 | 138080 |
2007-07-02 | 150.25 | 151.65 | 149.05 | 150.70 | 125280 |
2007-07-03 | 150.65 | 152.25 | 150.10 | 151.90 | 56720 |
2007-07-05 | 152.45 | 152.45 | 148.35 | 151.10 | 96100 |
2007-07-06 | 151.40 | 151.70 | 148.85 | 149.95 | 52860 |
2007-07-09 | 149.45 | 152.25 | 148.65 | 151.75 | 69280 |
2007-07-10 | 150.00 | 152.00 | 147.20 | 148.20 | 99280 |
2007-07-11 | 147.85 | 148.65 | 146.05 | 147.70 | 81860 |
2007-07-12 | 149.20 | 149.40 | 145.65 | 148.50 | 106360 |
2007-07-13 | 148.05 | 152.00 | 147.85 | 151.85 | 70140 |
2007-07-16 | 150.80 | 150.80 | 146.10 | 146.95 | 101460 |
2007-07-17 | 148.50 | 150.00 | 146.55 | 148.25 | 70220 |
2007-07-18 | 146.75 | 148.50 | 144.60 | 147.55 | 102780 |
2007-07-19 | 148.40 | 149.00 | 146.85 | 148.20 | 59540 |
2007-07-20 | 147.85 | 148.40 | 142.05 | 143.45 | 117600 |
2007-07-23 | 142.10 | 142.85 | 137.05 | 138.05 | 123100 |
2007-07-24 | 134.65 | 135.40 | 131.70 | 133.05 | 151420 |
2007-07-25 | 134.60 | 136.00 | 133.05 | 135.55 | 93140 |
2007-07-26 | 125.95 | 136.05 | 125.95 | 132.50 | 143760 |
2007-07-27 | 130.65 | 134.60 | 129.45 | 133.40 | 166300 |
2007-07-30 | 133.65 | 136.35 | 131.00 | 134.50 | 173300 |
2007-07-31 | 136.50 | 140.80 | 133.90 | 134.30 | 141140 |
2007-08-01 | 134.30 | 137.15 | 130.55 | 133.70 | 115940 |
2007-08-02 | 135.00 | 136.50 | 132.05 | 135.90 | 121660 |
2007-08-03 | 136.60 | 137.30 | 128.65 | 128.70 | 181880 |
2007-08-06 | 129.90 | 129.90 | 123.05 | 128.60 | 161020 |
2007-08-07 | 127.70 | 141.00 | 126.45 | 140.00 | 237900 |
2007-08-08 | 141.90 | 147.70 | 138.25 | 144.00 | 175120 |
2007-08-09 | 140.45 | 149.70 | 139.70 | 146.75 | 177740 |
2007-08-10 | 144.05 | 151.15 | 140.80 | 150.10 | 180860 |
2007-08-13 | 150.75 | 153.30 | 147.65 | 147.75 | 132420 |
2007-08-14 | 148.05 | 149.20 | 144.95 | 146.40 | 109720 |
2007-08-15 | 147.25 | 151.90 | 145.05 | 147.25 | 130900 |
2007-08-16 | 145.55 | 147.55 | 136.00 | 143.05 | 171820 |
2007-08-17 | 143.05 | 150.80 | 143.05 | 144.75 | 138960 |
2007-08-20 | 147.80 | 148.35 | 140.35 | 145.05 | 100320 |
2007-08-21 | 143.65 | 146.95 | 142.30 | 144.05 | 91548 |
2007-08-22 | 146.55 | 148.05 | 145.10 | 147.60 | 107180 |
2007-08-23 | 148.00 | 148.40 | 145.50 | 146.90 | 55180 |
2007-08-24 | 146.15 | 148.65 | 144.45 | 147.85 | 63200 |
2007-08-27 | 146.25 | 146.35 | 142.85 | 143.25 | 70420 |
2007-08-28 | 141.00 | 142.20 | 136.60 | 136.80 | 73400 |
2007-08-29 | 137.00 | 140.90 | 136.45 | 140.30 | 71380 |
2007-08-30 | 138.15 | 140.80 | 136.55 | 136.90 | 79800 |
2007-08-31 | 140.00 | 140.00 | 137.55 | 137.65 | 91100 |
2007-09-04 | 137.35 | 147.45 | 136.85 | 145.50 | 57560 |
2007-09-05 | 145.10 | 146.10 | 141.70 | 142.40 | 72380 |
2007-09-06 | 145.55 | 151.05 | 143.60 | 150.35 | 134020 |
2007-09-07 | 146.90 | 149.30 | 145.10 | 146.35 | 55840 |
2007-09-10 | 147.35 | 150.00 | 142.55 | 148.85 | 80460 |
2007-09-11 | 149.35 | 153.55 | 148.20 | 153.15 | 74160 |
2007-09-12 | 153.20 | 157.75 | 151.10 | 156.50 | 110640 |
2007-09-13 | 157.85 | 160.95 | 156.55 | 159.10 | 102080 |
2007-09-14 | 157.85 | 160.60 | 156.30 | 158.75 | 62000 |
2007-09-17 | 157.35 | 158.90 | 155.00 | 155.30 | 102920 |
2007-09-18 | 155.85 | 163.10 | 152.80 | 163.00 | 75140 |
2007-09-19 | 163.55 | 164.45 | 161.55 | 161.80 | 55180 |
2007-09-20 | 162.30 | 162.30 | 158.35 | 159.40 | 59780 |
2007-09-21 | 160.90 | 164.15 | 159.55 | 162.45 | 99360 |
2007-09-24 | 162.55 | 163.85 | 158.15 | 159.90 | 59700 |
2007-09-25 | 158.45 | 160.50 | 156.85 | 159.45 | 44260 |
2007-09-26 | 160.15 | 161.40 | 156.85 | 159.25 | 63000 |
2007-09-27 | 159.95 | 160.00 | 157.75 | 159.15 | 51200 |
2007-09-28 | 159.35 | 160.55 | 153.60 | 154.20 | 57240 |
2007-10-01 | 154.20 | 158.30 | 154.20 | 158.15 | 66980 |
2007-10-02 | 157.95 | 163.00 | 156.25 | 161.65 | 128100 |
2007-10-03 | 161.40 | 164.10 | 159.25 | 163.35 | 66340 |
2007-10-04 | 164.15 | 175.60 | 162.00 | 173.10 | 182960 |
2007-10-05 | 173.75 | 174.60 | 170.55 | 172.50 | 82700 |
2007-10-08 | 171.25 | 172.50 | 168.05 | 169.65 | 78460 |
2007-10-09 | 169.65 | 171.35 | 169.50 | 171.00 | 66560 |
2007-10-10 | 170.90 | 173.45 | 169.45 | 173.05 | 70060 |
2007-10-11 | 172.80 | 181.10 | 172.00 | 174.00 | 100560 |
2007-10-12 | 173.65 | 177.85 | 173.05 | 176.05 | 40520 |
2007-10-15 | 177.05 | 179.70 | 175.65 | 179.30 | 63440 |
2007-10-16 | 179.50 | 179.50 | 174.50 | 175.00 | 46460 |
2007-10-17 | 176.30 | 177.25 | 171.15 | 176.85 | 79520 |
2007-10-18 | 177.15 | 181.70 | 177.10 | 180.00 | 101020 |
2007-10-19 | 179.00 | 181.95 | 175.45 | 176.50 | 97580 |
2007-10-22 | 173.55 | 176.60 | 170.90 | 172.50 | 68360 |
2007-10-23 | 174.60 | 176.45 | 170.92 | 174.20 | 56860 |
2007-10-24 | 167.75 | 178.85 | 165.45 | 174.75 | 135160 |
2007-10-25 | 175.55 | 176.50 | 173.10 | 176.25 | 81980 |
2007-10-26 | 177.60 | 181.10 | 177.50 | 180.50 | 90760 |
2007-10-29 | 180.50 | 182.30 | 179.05 | 179.70 | 72800 |
2007-10-30 | 179.65 | 179.65 | 175.00 | 177.20 | 91600 |
2007-10-31 | 177.30 | 184.25 | 177.00 | 182.75 | 76600 |
2007-11-01 | 182.75 | 182.75 | 173.65 | 174.55 | 80760 |
2007-11-02 | 177.65 | 178.85 | 172.30 | 176.85 | 74580 |
2007-11-05 | 172.45 | 174.25 | 170.15 | 172.35 | 54740 |
2007-11-06 | 195.70 | 197.20 | 191.30 | 194.85 | 300640 |
2007-11-07 | 195.30 | 196.95 | 186.80 | 187.45 | 124913 |
2007-11-08 | 190.25 | 192.30 | 183.05 | 185.95 | 229200 |
2007-11-09 | 185.75 | 186.20 | 181.30 | 182.30 | 165460 |
2007-11-12 | 179.60 | 183.75 | 177.60 | 177.70 | 145940 |
2007-11-13 | 179.00 | 182.10 | 178.25 | 182.05 | 121165 |
2007-11-14 | 182.00 | 182.00 | 163.25 | 164.00 | 326520 |
2007-11-15 | 165.00 | 168.00 | 161.75 | 164.00 | 202960 |
2007-11-16 | 165.00 | 166.25 | 161.45 | 165.00 | 130520 |
2007-11-19 | 164.20 | 164.30 | 158.95 | 161.25 | 80700 |
2007-11-20 | 161.75 | 165.00 | 158.90 | 161.55 | 85345 |
2007-11-21 | 161.25 | 162.05 | 157.45 | 157.80 | 63120 |
2007-11-23 | 160.45 | 166.45 | 157.80 | 166.15 | 35920 |
2007-11-26 | 166.25 | 170.75 | 164.90 | 167.55 | 211220 |
2007-11-27 | 167.55 | 168.00 | 162.25 | 165.25 | 75780 |
2007-11-28 | 167.90 | 167.95 | 163.95 | 166.80 | 61460 |
2007-11-29 | 165.50 | 169.00 | 165.00 | 166.40 | 104780 |
2007-11-30 | 167.05 | 169.20 | 166.15 | 167.50 | 159500 |
2007-12-03 | 164.70 | 168.05 | 164.60 | 166.35 | 91740 |
2007-12-04 | 164.80 | 165.85 | 162.70 | 165.25 | 92360 |
2007-12-05 | 167.50 | 167.50 | 164.60 | 165.65 | 126600 |
2007-12-06 | 171.75 | 176.15 | 169.85 | 173.75 | 184800 |
2007-12-07 | 171.75 | 174.50 | 170.40 | 173.40 | 120480 |
2007-12-10 | 172.65 | 173.85 | 170.10 | 171.50 | 101500 |
2007-12-11 | 171.15 | 171.25 | 161.40 | 162.30 | 132280 |
2007-12-12 | 164.95 | 170.55 | 163.10 | 165.25 | 174300 |
2007-12-13 | 163.75 | 170.55 | 161.40 | 169.50 | 188620 |
2007-12-14 | 166.20 | 169.65 | 164.60 | 164.75 | 121280 |
2007-12-17 | 164.80 | 165.55 | 160.55 | 160.90 | 96360 |
2007-12-18 | 163.15 | 167.45 | 161.85 | 166.80 | 96960 |
2007-12-19 | 167.55 | 171.65 | 166.20 | 170.55 | 101220 |
2007-12-20 | 172.00 | 173.40 | 169.00 | 173.25 | 62710 |
2007-12-21 | 175.80 | 175.80 | 172.20 | 174.75 | 128890 |
2007-12-24 | 174.15 | 175.00 | 173.85 | 174.85 | 20060 |
2007-12-26 | 174.10 | 178.00 | 174.10 | 177.50 | 86010 |
2007-12-27 | 178.55 | 178.55 | 171.20 | 171.55 | 59880 |
2007-12-28 | 171.80 | 175.00 | 171.35 | 173.90 | 57274 |
2007-12-31 | 173.40 | 173.40 | 169.85 | 170.00 | 38462 |
2008-01-02 | 170.00 | 175.55 | 170.00 | 171.60 | 122113 |
2008-01-03 | 171.00 | 177.15 | 170.40 | 175.05 | 130445 |
2008-01-04 | 173.70 | 176.75 | 171.30 | 173.45 | 121281 |
2008-01-07 | 175.25 | 175.85 | 170.15 | 174.85 | 131298 |
2008-01-08 | 174.85 | 175.80 | 167.50 | 168.65 | 133003 |
2008-01-09 | 167.80 | 171.00 | 164.10 | 169.85 | 114980 |
2008-01-10 | 169.55 | 175.15 | 166.95 | 173.90 | 114620 |
2008-01-11 | 170.90 | 175.70 | 170.80 | 171.10 | 72960 |
2008-01-14 | 172.00 | 173.90 | 170.80 | 172.90 | 82880 |
2008-01-15 | 171.05 | 175.40 | 171.00 | 173.65 | 106898 |
2008-01-16 | 173.00 | 175.70 | 168.50 | 171.40 | 156420 |
2008-01-17 | 172.35 | 177.50 | 159.70 | 159.90 | 149020 |
2008-01-18 | 160.85 | 164.75 | 157.15 | 164.10 | 151505 |
2008-01-22 | 155.15 | 164.35 | 153.85 | 160.60 | 92021 |
2008-01-23 | 157.10 | 159.95 | 142.60 | 152.00 | 162976 |
2008-01-24 | 152.55 | 157.05 | 150.70 | 154.05 | 88178 |
2008-01-25 | 158.65 | 160.15 | 156.85 | 160.10 | 145247 |
2008-01-28 | 159.40 | 163.50 | 153.10 | 161.65 | 96623 |
2008-01-29 | 161.90 | 161.90 | 153.50 | 156.65 | 95190 |
2008-01-30 | 155.80 | 161.50 | 155.20 | 155.80 | 136300 |
2008-01-31 | 152.50 | 159.30 | 151.10 | 157.20 | 100160 |
2008-02-01 | 158.95 | 162.10 | 156.75 | 161.40 | 89367 |
2008-02-04 | 160.35 | 165.15 | 159.50 | 163.00 | 56464 |
2008-02-05 | 160.05 | 162.45 | 155.35 | 155.35 | 91840 |
2008-02-06 | 157.45 | 159.35 | 154.45 | 155.75 | 97925 |
2008-02-07 | 155.55 | 158.80 | 154.30 | 156.95 | 100200 |
2008-02-08 | 156.80 | 162.15 | 156.80 | 161.45 | 82260 |
2008-02-11 | 161.50 | 167.40 | 158.05 | 165.40 | 78301 |
2008-02-12 | 161.50 | 170.75 | 161.50 | 168.15 | 134715 |
2008-02-13 | 167.25 | 170.90 | 165.70 | 170.60 | 111205 |
2008-02-14 | 171.35 | 177.30 | 171.00 | 173.20 | 104802 |
2008-02-15 | 174.40 | 174.40 | 163.15 | 165.70 | 117759 |
2008-02-19 | 169.45 | 175.05 | 169.37 | 172.55 | 89641 |
2008-02-20 | 172.95 | 181.35 | 172.00 | 180.75 | 189037 |
2008-02-21 | 181.60 | 181.60 | 174.65 | 175.10 | 89100 |
2008-02-22 | 177.00 | 177.45 | 172.05 | 175.20 | 107858 |
2008-02-25 | 174.35 | 180.00 | 172.00 | 179.80 | 140968 |
2008-02-26 | 179.80 | 184.75 | 178.60 | 183.90 | 193853 |
2008-02-27 | 184.95 | 185.75 | 180.30 | 181.60 | 93809 |
2008-02-28 | 180.55 | 186.20 | 178.50 | 185.35 | 126134 |
2008-02-29 | 182.80 | 186.45 | 180.80 | 181.50 | 99282 |
2008-03-03 | 181.95 | 186.60 | 178.85 | 183.35 | 92685 |
2008-03-04 | 181.80 | 183.50 | 176.05 | 179.35 | 143638 |
2008-03-05 | 181.35 | 182.65 | 179.15 | 181.80 | 117002 |
2008-03-06 | 180.15 | 181.10 | 173.80 | 174.55 | 98542 |
2008-03-07 | 173.00 | 174.90 | 170.50 | 173.00 | 100434 |
2008-03-10 | 176.30 | 178.60 | 171.15 | 174.00 | 141934 |
2008-03-11 | 179.25 | 180.50 | 172.15 | 180.10 | 152343 |
2008-03-12 | 180.35 | 182.10 | 176.50 | 180.20 | 209829 |
2008-03-13 | 177.75 | 192.30 | 177.75 | 190.55 | 231312 |
2008-03-14 | 191.80 | 191.80 | 181.80 | 184.40 | 145115 |
2008-03-17 | 180.85 | 183.05 | 175.15 | 178.25 | 169448 |
2008-03-18 | 183.25 | 183.25 | 176.05 | 182.05 | 188379 |
2008-03-19 | 183.05 | 185.85 | 173.00 | 173.00 | 160957 |
2008-03-20 | 172.00 | 174.95 | 165.05 | 171.95 | 262528 |
2008-03-24 | 173.45 | 180.20 | 173.00 | 174.85 | 106702 |
2008-03-25 | 176.48 | 189.80 | 174.85 | 187.15 | 200803 |
2008-03-26 | 187.00 | 200.50 | 186.40 | 199.60 | 251963 |
2008-03-27 | 203.80 | 204.60 | 199.95 | 199.95 | 244677 |
2008-03-28 | 200.00 | 203.45 | 196.80 | 199.50 | 112070 |
2008-03-31 | 200.65 | 203.40 | 198.25 | 201.50 | 165910 |
2008-04-01 | 202.05 | 202.05 | 194.20 | 198.00 | 229708 |
2008-04-02 | 196.55 | 203.90 | 195.85 | 203.25 | 129302 |
2008-04-03 | 202.15 | 205.00 | 200.55 | 201.60 | 112069 |
2008-04-04 | 203.50 | 206.05 | 200.10 | 201.60 | 151035 |
2008-04-07 | 202.75 | 209.20 | 202.55 | 205.95 | 124200 |
2008-04-08 | 203.90 | 206.50 | 202.50 | 205.50 | 98020 |
2008-04-09 | 205.75 | 210.00 | 204.90 | 206.00 | 116327 |
2008-04-10 | 206.50 | 208.40 | 202.70 | 205.80 | 116719 |
2008-04-11 | 205.00 | 206.05 | 201.75 | 203.40 | 96315 |
2008-04-14 | 206.50 | 213.35 | 202.40 | 209.80 | 92828 |
2008-04-15 | 211.85 | 216.65 | 211.85 | 215.05 | 177131 |
2008-04-16 | 216.75 | 222.40 | 214.50 | 222.40 | 102285 |
2008-04-17 | 221.65 | 226.00 | 219.05 | 219.05 | 143638 |
2008-04-18 | 221.25 | 225.60 | 218.45 | 225.60 | 128879 |
2008-04-21 | 225.75 | 227.10 | 222.75 | 225.95 | 100977 |
2008-04-22 | 225.25 | 225.25 | 222.10 | 225.05 | 134679 |
2008-04-23 | 226.50 | 227.35 | 222.85 | 223.60 | 118136 |
2008-04-24 | 228.05 | 228.05 | 215.00 | 218.00 | 132878 |
2008-04-25 | 219.75 | 230.35 | 219.75 | 230.35 | 150087 |
2008-04-28 | 231.90 | 237.05 | 231.50 | 233.85 | 191207 |
2008-04-29 | 233.10 | 233.10 | 223.05 | 224.90 | 130440 |
2008-04-30 | 227.65 | 235.60 | 224.55 | 227.45 | 217692 |
2008-05-01 | 226.80 | 231.05 | 220.40 | 230.55 | 227985 |
2008-05-02 | 233.90 | 234.35 | 230.10 | 230.95 | 216469 |
2008-05-05 | 231.85 | 236.40 | 231.85 | 235.85 | 104854 |
2008-05-06 | 256.00 | 279.75 | 255.95 | 274.75 | 615664 |
2008-05-07 | 275.80 | 281.55 | 269.65 | 270.55 | 273127 |
2008-05-08 | 272.65 | 281.80 | 270.95 | 273.30 | 283395 |
2008-05-09 | 275.45 | 275.45 | 266.50 | 269.95 | 181269 |
2008-05-12 | 269.30 | 270.70 | 263.80 | 265.00 | 167568 |
2008-05-13 | 265.05 | 271.80 | 261.60 | 271.80 | 270527 |
2008-05-14 | 269.15 | 274.40 | 267.30 | 267.55 | 136083 |
2008-05-15 | 272.50 | 273.40 | 263.20 | 270.30 | 171008 |
2008-05-16 | 272.50 | 274.65 | 266.05 | 269.15 | 115472 |
2008-05-19 | 268.60 | 283.45 | 268.60 | 276.50 | 172237 |
2008-05-20 | 276.10 | 288.80 | 276.10 | 284.55 | 168700 |
2008-05-21 | 283.60 | 286.10 | 274.30 | 274.45 | 155124 |
2008-05-22 | 276.60 | 280.00 | 268.70 | 270.30 | 121019 |
2008-05-23 | 270.25 | 274.45 | 261.25 | 267.80 | 127628 |
2008-05-27 | 267.85 | 270.55 | 265.48 | 268.00 | 97750 |
2008-05-28 | 267.25 | 267.50 | 259.00 | 266.35 | 121021 |
2008-05-29 | 266.20 | 268.90 | 257.15 | 258.20 | 210918 |
2008-05-30 | 259.10 | 287.95 | 259.10 | 286.75 | 429234 |
2008-06-02 | 289.50 | 300.45 | 289.50 | 295.55 | 322656 |
2008-06-03 | 297.25 | 300.45 | 289.35 | 293.45 | 260780 |
2008-06-04 | 288.75 | 291.25 | 283.70 | 287.05 | 239068 |
2008-06-05 | 292.75 | 316.15 | 291.65 | 316.15 | 390629 |
2008-06-06 | 316.45 | 331.65 | 314.45 | 314.45 | 292645 |
2008-06-09 | 317.45 | 342.00 | 309.25 | 341.95 | 439367 |
2008-06-10 | 349.30 | 356.50 | 323.10 | 331.55 | 668066 |
2008-06-11 | 332.35 | 342.85 | 331.60 | 338.95 | 248660 |
2008-06-12 | 332.75 | 337.10 | 323.50 | 326.15 | 281903 |
2008-06-13 | 326.20 | 338.30 | 320.15 | 336.00 | 288959 |
2008-06-16 | 337.65 | 354.70 | 337.65 | 346.90 | 245869 |
2008-06-17 | 356.10 | 376.70 | 354.30 | 370.75 | 378817 |
2008-06-18 | 375.00 | 379.65 | 366.55 | 377.95 | 236888 |
2008-06-19 | 379.45 | 398.70 | 368.90 | 390.75 | 581467 |
2008-06-20 | 390.75 | 402.85 | 381.60 | 387.85 | 391398 |
2008-06-23 | 391.25 | 402.00 | 388.90 | 400.35 | 212246 |
2008-06-24 | 402.40 | 402.50 | 379.65 | 380.05 | 267005 |
2008-06-25 | 380.25 | 388.10 | 369.55 | 385.95 | 304129 |
2008-06-26 | 383.60 | 394.35 | 373.05 | 389.15 | 242011 |
2008-06-27 | 389.15 | 396.20 | 385.60 | 386.80 | 277795 |
2008-06-30 | 393.80 | 426.30 | 393.80 | 422.15 | 441485 |
2008-07-01 | 423.75 | 426.50 | 409.05 | 425.70 | 362298 |
2008-07-02 | 437.50 | 453.05 | 412.95 | 417.65 | 623453 |
2008-07-03 | 408.00 | 410.60 | 377.10 | 393.80 | 348744 |
2008-07-07 | 391.45 | 402.60 | 373.25 | 383.50 | 367179 |
2008-07-08 | 375.30 | 380.50 | 351.65 | 378.60 | 360342 |
2008-07-09 | 382.50 | 397.01 | 372.00 | 372.40 | 258246 |
2008-07-10 | 372.70 | 414.25 | 372.70 | 412.10 | 371994 |
2008-07-11 | 417.50 | 427.35 | 403.90 | 427.15 | 351121 |
2008-07-14 | 433.70 | 439.70 | 423.50 | 433.50 | 297307 |
2008-07-15 | 433.45 | 433.50 | 406.25 | 407.85 | 292133 |
2008-07-16 | 410.40 | 415.35 | 391.75 | 402.40 | 231898 |
2008-07-17 | 398.90 | 403.30 | 331.05 | 341.55 | 639239 |
2008-07-18 | 343.15 | 358.95 | 335.25 | 345.50 | 400813 |
2008-07-21 | 346.45 | 363.45 | 334.25 | 362.80 | 225076 |
2008-07-22 | 352.15 | 354.65 | 320.05 | 324.15 | 296643 |
2008-07-23 | 317.90 | 324.00 | 290.00 | 301.30 | 640388 |
2008-07-24 | 303.70 | 317.68 | 286.30 | 300.70 | 719013 |
2008-07-25 | 298.35 | 312.45 | 292.60 | 301.50 | 300175 |
2008-07-28 | 304.95 | 313.75 | 296.65 | 308.00 | 335732 |
2008-07-29 | 299.25 | 304.55 | 284.85 | 303.00 | 404800 |
2008-07-30 | 298.20 | 328.70 | 297.75 | 324.15 | 304830 |
2008-07-31 | 318.85 | 321.00 | 302.35 | 305.05 | 256424 |
2008-08-01 | 302.75 | 321.30 | 299.20 | 302.25 | 235995 |
2008-08-04 | 305.30 | 306.90 | 274.10 | 277.50 | 308482 |
2008-08-05 | 276.85 | 281.80 | 263.45 | 271.75 | 466205 |
2008-08-06 | 270.70 | 291.60 | 270.70 | 289.65 | 266164 |
2008-08-07 | 290.90 | 301.80 | 280.60 | 282.15 | 322429 |
2008-08-08 | 275.90 | 280.35 | 265.70 | 273.15 | 202966 |
2008-08-11 | 274.20 | 278.75 | 248.75 | 261.55 | 257759 |
2008-08-12 | 268.05 | 276.90 | 265.00 | 270.45 | 244732 |
2008-08-13 | 271.20 | 295.85 | 267.55 | 288.95 | 279467 |
2008-08-14 | 287.25 | 298.40 | 281.30 | 292.55 | 260686 |
2008-08-15 | 297.50 | 300.00 | 277.25 | 284.60 | 261069 |
2008-08-18 | 289.30 | 291.85 | 271.70 | 274.35 | 176539 |
2008-08-19 | 274.50 | 301.15 | 274.50 | 301.15 | 257013 |
2008-08-20 | 303.35 | 322.50 | 297.60 | 315.05 | 323338 |
2008-08-21 | 324.90 | 331.40 | 311.85 | 325.10 | 283769 |
2008-08-22 | 319.25 | 321.60 | 311.70 | 317.85 | 41258 |
2008-08-25 | 315.00 | 323.75 | 306.35 | 314.10 | 221309 |
2008-08-26 | 316.25 | 339.95 | 316.25 | 330.00 | 247570 |
2008-08-27 | 338.95 | 343.20 | 328.75 | 333.05 | 198564 |
2008-08-28 | 335.35 | 341.85 | 310.50 | 329.15 | 254905 |
2008-08-29 | 335.80 | 337.00 | 322.00 | 324.70 | 134344 |
2008-09-02 | 312.25 | 315.35 | 289.25 | 294.35 | 308861 |
2008-09-03 | 287.50 | 301.55 | 275.35 | 285.50 | 429602 |
2008-09-04 | 285.15 | 293.95 | 271.40 | 279.60 | 396452 |
2008-09-05 | 280.00 | 288.75 | 268.45 | 286.60 | 263855 |
2008-09-08 | 296.55 | 299.45 | 273.25 | 275.05 | 280522 |
2008-09-09 | 270.00 | 270.75 | 237.50 | 238.75 | 502709 |
2008-09-10 | 241.45 | 261.10 | 240.90 | 259.40 | 323396 |
2008-09-11 | 257.10 | 267.25 | 241.40 | 258.20 | 336945 |
2008-09-12 | 259.30 | 271.25 | 259.20 | 267.00 | 288116 |
2008-09-15 | 254.05 | 262.40 | 240.00 | 244.25 | 219188 |
2008-09-16 | 226.65 | 254.55 | 219.80 | 252.70 | 451486 |
2008-09-17 | 251.85 | 255.90 | 238.15 | 242.35 | 396126 |
2008-09-18 | 252.25 | 264.80 | 235.60 | 258.65 | 334987 |
2008-09-19 | 272.00 | 290.05 | 255.00 | 277.50 | 411677 |
2008-09-22 | 283.75 | 289.70 | 273.85 | 274.80 | 233688 |
2008-09-23 | 273.10 | 290.20 | 273.10 | 279.55 | 233824 |
2008-09-24 | 282.60 | 292.70 | 276.60 | 277.70 | 146503 |
2008-09-25 | 275.35 | 288.25 | 272.15 | 285.95 | 194264 |
2008-09-26 | 278.30 | 279.00 | 259.50 | 270.60 | 124396 |
2008-09-29 | 261.85 | 261.85 | 226.10 | 232.00 | 337763 |
2008-09-30 | 236.65 | 253.75 | 234.20 | 250.25 | 233169 |
2008-10-01 | 246.80 | 249.40 | 230.35 | 240.35 | 155367 |
2008-10-02 | 238.25 | 239.25 | 202.85 | 204.80 | 230103 |
2008-10-03 | 205.05 | 224.40 | 201.75 | 202.80 | 274576 |
2008-10-06 | 195.00 | 195.00 | 164.10 | 189.75 | 416325 |
2008-10-07 | 200.00 | 201.60 | 167.55 | 168.35 | 318288 |
2008-10-08 | 168.45 | 171.70 | 146.00 | 161.00 | 545813 |
2008-10-09 | 161.00 | 182.45 | 148.45 | 148.45 | 384269 |
2008-10-10 | 125.90 | 151.55 | 121.70 | 141.50 | 444698 |
2008-10-13 | 152.15 | 180.50 | 148.65 | 180.50 | 252987 |
2008-10-14 | 187.80 | 199.15 | 168.05 | 173.85 | 269457 |
2008-10-15 | 165.25 | 167.20 | 140.60 | 140.60 | 178540 |
2008-10-16 | 143.20 | 167.60 | 137.95 | 166.75 | 371416 |
2008-10-17 | 163.45 | 197.05 | 163.45 | 181.85 | 447560 |
2008-10-20 | 188.30 | 214.90 | 186.85 | 214.80 | 379939 |
2008-10-21 | 211.75 | 226.60 | 204.15 | 216.75 | 1475102 |
2008-10-22 | 196.80 | 208.40 | 180.55 | 189.80 | 351308 |
2008-10-23 | 194.15 | 205.60 | 174.65 | 192.20 | 327212 |
2008-10-24 | 168.40 | 194.35 | 160.75 | 188.80 | 238513 |
2008-10-27 | 184.95 | 189.65 | 172.90 | 172.90 | 238131 |
2008-10-28 | 181.05 | 186.95 | 169.15 | 183.60 | 331275 |
2008-10-29 | 190.00 | 220.60 | 190.00 | 208.50 | 320479 |
2008-10-30 | 214.40 | 235.10 | 210.35 | 235.10 | 299892 |
2008-10-31 | 232.00 | 247.95 | 218.40 | 247.10 | 244518 |
2008-11-03 | 240.00 | 240.00 | 215.20 | 225.80 | 224153 |
2008-11-04 | 238.70 | 263.10 | 233.75 | 246.25 | 341735 |
2008-11-05 | 238.45 | 257.80 | 233.15 | 238.55 | 250583 |
2008-11-06 | 227.90 | 239.30 | 218.40 | 223.85 | 175896 |
2008-11-07 | 227.65 | 236.25 | 217.05 | 227.50 | 207703 |
2008-11-10 | 239.95 | 247.20 | 222.71 | 229.50 | 161648 |
2008-11-11 | 222.10 | 233.90 | 218.60 | 226.65 | 155937 |
2008-11-12 | 219.95 | 219.95 | 193.80 | 193.80 | 151906 |
2008-11-13 | 191.70 | 220.55 | 183.30 | 220.00 | 272801 |
2008-11-14 | 212.50 | 224.50 | 209.25 | 210.20 | 199686 |
2008-11-17 | 211.95 | 221.09 | 208.70 | 212.30 | 268132 |
2008-11-18 | 211.60 | 220.05 | 200.20 | 213.30 | 272303 |
2008-11-19 | 213.30 | 217.05 | 194.00 | 194.65 | 190888 |
2008-11-20 | 181.50 | 181.50 | 143.10 | 143.15 | 369094 |
2008-11-21 | 150.55 | 177.00 | 144.60 | 176.40 | 356587 |
2008-11-24 | 180.60 | 206.85 | 180.50 | 203.80 | 322351 |
2008-11-25 | 201.50 | 208.85 | 193.15 | 205.60 | 244969 |
2008-11-26 | 195.45 | 214.95 | 195.45 | 213.50 | 267244 |
2008-11-28 | 206.90 | 212.80 | 205.00 | 209.65 | 95964 |
2008-12-01 | 201.90 | 203.55 | 182.65 | 183.45 | 236744 |
2008-12-02 | 184.55 | 199.80 | 183.10 | 197.40 | 208851 |
2008-12-03 | 193.25 | 205.55 | 187.65 | 203.90 | 181363 |
2008-12-04 | 200.85 | 208.50 | 171.80 | 176.60 | 325864 |
2008-12-05 | 173.10 | 185.85 | 159.25 | 185.35 | 334448 |
2008-12-08 | 198.35 | 214.30 | 196.25 | 212.20 | 249178 |
2008-12-09 | 209.30 | 219.65 | 202.70 | 204.05 | 344731 |
2008-12-10 | 209.55 | 235.00 | 207.20 | 228.15 | 313102 |
2008-12-11 | 227.30 | 244.80 | 218.10 | 221.55 | 203842 |
2008-12-12 | 212.15 | 234.65 | 206.05 | 230.55 | 233524 |
2008-12-15 | 242.15 | 243.40 | 218.10 | 226.75 | 141196 |
2008-12-16 | 229.50 | 241.20 | 225.90 | 241.20 | 232265 |
2008-12-17 | 240.20 | 248.40 | 234.90 | 235.95 | 190436 |
2008-12-18 | 231.70 | 239.10 | 215.30 | 219.80 | 232244 |
2008-12-19 | 222.60 | 229.50 | 218.15 | 224.85 | 235779 |
2008-12-22 | 226.65 | 226.70 | 199.10 | 210.55 | 267985 |
2008-12-23 | 216.60 | 220.00 | 205.05 | 210.45 | 153748 |
2008-12-24 | 207.80 | 209.05 | 201.30 | 208.55 | 61136 |
2008-12-26 | 209.10 | 214.95 | 203.45 | 214.55 | 94797 |
2008-12-29 | 219.75 | 225.30 | 216.35 | 222.20 | 151726 |
2008-12-30 | 220.50 | 233.40 | 215.95 | 232.95 | 150207 |
2008-12-31 | 228.25 | 241.00 | 227.55 | 236.25 | 197092 |
2009-01-02 | 239.10 | 244.60 | 237.05 | 242.35 | 177431 |
2009-01-05 | 242.00 | 248.70 | 238.85 | 242.75 | 345083 |
2009-01-06 | 249.10 | 263.50 | 246.75 | 249.10 | 230429 |
2009-01-07 | 241.00 | 242.00 | 225.75 | 232.65 | 153436 |
2009-01-08 | 232.30 | 236.50 | 224.45 | 234.30 | 214083 |
2009-01-09 | 234.35 | 236.45 | 216.85 | 221.15 | 244431 |
2009-01-12 | 217.75 | 217.75 | 208.50 | 210.60 | 212945 |
2009-01-13 | 210.85 | 215.80 | 206.35 | 213.95 | 280760 |
2009-01-14 | 209.00 | 209.00 | 194.35 | 196.95 | 253478 |
2009-01-15 | 196.30 | 209.25 | 192.60 | 207.40 | 340499 |
2009-01-16 | 211.75 | 216.25 | 196.05 | 203.55 | 204099 |
2009-01-20 | 199.20 | 204.45 | 187.00 | 187.65 | 193897 |
2009-01-21 | 190.50 | 206.75 | 187.60 | 205.35 | 189372 |
2009-01-22 | 195.80 | 202.75 | 189.70 | 196.20 | 166236 |
2009-01-23 | 189.50 | 205.45 | 187.80 | 203.60 | 186073 |
2009-01-26 | 204.25 | 215.05 | 200.90 | 206.00 | 151182 |
2009-01-27 | 204.90 | 209.00 | 196.30 | 201.05 | 238060 |
2009-01-28 | 205.85 | 210.35 | 202.55 | 206.55 | 235401 |
2009-01-29 | 202.05 | 208.55 | 198.30 | 199.15 | 156599 |
2009-01-30 | 203.15 | 207.05 | 188.70 | 190.65 | 249250 |
2009-02-02 | 187.80 | 194.75 | 182.50 | 192.55 | 268171 |
2009-02-03 | 193.45 | 195.85 | 187.10 | 192.40 | 194065 |
2009-02-04 | 192.40 | 201.50 | 192.05 | 196.35 | 228589 |
2009-02-05 | 193.30 | 202.55 | 190.10 | 199.90 | 177389 |
2009-02-06 | 195.05 | 209.15 | 193.10 | 204.50 | 165245 |
2009-02-09 | 208.30 | 209.40 | 199.35 | 201.35 | 212073 |
2009-02-10 | 209.75 | 215.20 | 201.20 | 204.05 | 318870 |
2009-02-11 | 205.00 | 205.00 | 185.05 | 191.60 | 384213 |
2009-02-12 | 185.55 | 188.20 | 181.30 | 187.40 | 227802 |
2009-02-13 | 187.10 | 197.45 | 186.70 | 192.60 | 146995 |
2009-02-17 | 182.85 | 186.05 | 176.35 | 176.95 | 211672 |
2009-02-18 | 179.00 | 179.45 | 167.70 | 169.45 | 220396 |
2009-02-19 | 173.70 | 175.30 | 165.80 | 168.30 | 155404 |
2009-02-20 | 173.15 | 173.20 | 161.65 | 165.35 | 157815 |
2009-02-23 | 168.05 | 169.45 | 151.60 | 152.10 | 150139 |
2009-02-24 | 155.00 | 160.90 | 150.35 | 160.15 | 205171 |
2009-02-25 | 159.05 | 165.40 | 154.90 | 161.30 | 211208 |
2009-02-26 | 164.55 | 166.20 | 156.75 | 157.45 | 174759 |
2009-02-27 | 154.20 | 159.00 | 149.70 | 152.15 | 260915 |
2009-03-02 | 148.30 | 150.35 | 134.15 | 135.00 | 185433 |
2009-03-03 | 137.00 | 144.25 | 134.25 | 138.80 | 229085 |
2009-03-04 | 143.40 | 151.95 | 142.85 | 147.30 | 189135 |
2009-03-05 | 142.35 | 146.80 | 138.60 | 141.10 | 182299 |
2009-03-06 | 142.90 | 146.75 | 133.10 | 139.50 | 232375 |
2009-03-09 | 136.80 | 145.95 | 134.80 | 136.35 | 216587 |
2009-03-10 | 141.15 | 148.25 | 139.90 | 143.15 | 174377 |
2009-03-11 | 143.60 | 148.00 | 139.03 | 142.75 | 116152 |
2009-03-12 | 143.10 | 148.70 | 139.55 | 148.15 | 238026 |
2009-03-13 | 150.85 | 151.40 | 144.95 | 145.45 | 163597 |
2009-03-16 | 146.20 | 152.00 | 142.90 | 147.55 | 123783 |
2009-03-17 | 145.35 | 156.45 | 144.20 | 156.45 | 197231 |
2009-03-18 | 154.00 | 160.85 | 147.70 | 158.35 | 246640 |
2009-03-19 | 161.35 | 170.60 | 161.35 | 166.35 | 168666 |
2009-03-20 | 167.50 | 169.85 | 157.20 | 158.65 | 232070 |
2009-03-23 | 164.00 | 172.65 | 163.80 | 172.65 | 145622 |
2009-03-24 | 166.75 | 170.00 | 161.25 | 164.55 | 317409 |
2009-03-25 | 166.30 | 170.55 | 159.85 | 166.15 | 120489 |
2009-03-26 | 170.50 | 173.15 | 165.25 | 171.25 | 184003 |
2009-03-27 | 166.90 | 169.65 | 156.25 | 157.90 | 222061 |
2009-03-30 | 152.20 | 152.20 | 144.80 | 147.75 | 176100 |
2009-03-31 | 150.50 | 151.95 | 145.85 | 149.00 | 195434 |
2009-04-01 | 142.90 | 152.20 | 140.65 | 151.55 | 198456 |
2009-04-02 | 160.00 | 166.45 | 160.00 | 160.90 | 276197 |
2009-04-03 | 160.55 | 174.05 | 160.55 | 170.80 | 272330 |
2009-04-06 | 165.95 | 169.05 | 161.65 | 167.05 | 182653 |
2009-04-07 | 161.65 | 165.75 | 159.45 | 161.35 | 300740 |
2009-04-08 | 164.25 | 173.90 | 160.35 | 170.00 | 216704 |
2009-04-09 | 177.95 | 183.15 | 176.95 | 181.70 | 175191 |
2009-04-13 | 177.05 | 186.45 | 171.20 | 184.60 | 181481 |
2009-04-14 | 180.00 | 185.65 | 176.55 | 177.50 | 139457 |
2009-04-15 | 175.10 | 179.10 | 169.45 | 173.70 | 129084 |
2009-04-16 | 174.05 | 174.40 | 166.80 | 170.70 | 229703 |
2009-04-17 | 171.25 | 176.00 | 170.40 | 173.10 | 226535 |
2009-04-20 | 165.75 | 165.80 | 159.05 | 160.90 | 254348 |
2009-04-21 | 158.75 | 172.95 | 158.75 | 171.70 | 224983 |
2009-04-22 | 168.25 | 172.05 | 164.85 | 166.40 | 226512 |
2009-04-23 | 166.75 | 168.40 | 159.50 | 164.30 | 260691 |
2009-04-24 | 167.35 | 168.45 | 162.25 | 162.85 | 310710 |
2009-04-27 | 157.60 | 170.80 | 156.65 | 169.40 | 472447 |
2009-04-28 | 163.75 | 174.20 | 163.75 | 170.15 | 158773 |
2009-04-29 | 171.60 | 179.40 | 171.15 | 176.55 | 290763 |
2009-04-30 | 178.45 | 179.25 | 170.50 | 172.30 | 253249 |
2009-05-01 | 170.15 | 182.30 | 168.60 | 180.95 | 197211 |
2009-05-04 | 182.80 | 197.50 | 181.95 | 196.90 | 305243 |
2009-05-05 | 197.25 | 207.30 | 196.55 | 204.15 | 411039 |
2009-05-06 | 208.50 | 213.40 | 204.25 | 210.95 | 302961 |
2009-05-07 | 213.00 | 219.40 | 205.00 | 207.60 | 395650 |
2009-05-08 | 210.90 | 219.65 | 207.65 | 216.20 | 225056 |
2009-05-11 | 210.80 | 210.80 | 198.90 | 201.95 | 272204 |
2009-05-12 | 205.15 | 206.85 | 194.05 | 200.35 | 265426 |
2009-05-13 | 196.30 | 196.30 | 183.76 | 185.45 | 222066 |
2009-05-14 | 186.05 | 189.85 | 179.75 | 187.30 | 207789 |
2009-05-15 | 186.95 | 187.95 | 175.20 | 176.95 | 184128 |
2009-05-18 | 180.65 | 190.20 | 180.10 | 190.20 | 184424 |
2009-05-19 | 189.75 | 195.50 | 187.35 | 192.10 | 127149 |
2009-05-20 | 195.95 | 202.90 | 191.00 | 191.65 | 164170 |
2009-05-21 | 188.00 | 188.00 | 179.50 | 182.00 | 157333 |
2009-05-22 | 185.25 | 185.25 | 178.30 | 178.50 | 135234 |
2009-05-26 | 176.00 | 188.80 | 170.95 | 187.75 | 269100 |
2009-05-27 | 188.30 | 190.80 | 185.15 | 186.45 | 148911 |
2009-05-28 | 189.65 | 195.95 | 184.40 | 195.55 | 140162 |
2009-05-29 | 199.00 | 201.25 | 195.65 | 199.15 | 123357 |
2009-06-01 | 206.25 | 211.75 | 202.25 | 204.15 | 141300 |
2009-06-02 | 201.10 | 207.75 | 198.40 | 202.65 | 115818 |
2009-06-03 | 200.00 | 200.05 | 191.00 | 195.50 | 171863 |
2009-06-04 | 198.55 | 204.25 | 194.35 | 203.70 | 168601 |
2009-06-05 | 204.70 | 206.40 | 197.95 | 200.15 | 135585 |
2009-06-08 | 199.45 | 199.45 | 188.95 | 194.65 | 170055 |
2009-06-09 | 197.45 | 200.20 | 191.10 | 197.70 | 239909 |
2009-06-10 | 200.05 | 202.60 | 194.95 | 201.65 | 134903 |
2009-06-11 | 202.45 | 211.25 | 200.35 | 206.45 | 110612 |
2009-06-12 | 203.40 | 204.80 | 196.30 | 200.65 | 103225 |
2009-06-15 | 197.40 | 199.30 | 192.60 | 198.65 | 161933 |
2009-06-16 | 201.45 | 202.85 | 191.15 | 193.30 | 148759 |
2009-06-17 | 191.45 | 192.40 | 182.85 | 188.05 | 158549 |
2009-06-18 | 187.45 | 190.30 | 179.55 | 181.90 | 183724 |
2009-06-19 | 183.60 | 186.10 | 177.70 | 180.15 | 153208 |
2009-06-22 | 174.85 | 174.85 | 164.85 | 167.20 | 199583 |
2009-06-23 | 169.55 | 171.00 | 163.05 | 167.65 | 132588 |
2009-06-24 | 169.90 | 174.60 | 168.45 | 171.30 | 113300 |
2009-06-25 | 170.10 | 175.90 | 168.85 | 172.65 | 204365 |
2009-06-26 | 172.35 | 172.35 | 162.15 | 162.15 | 1161646 |
2009-06-29 | 163.00 | 167.30 | 163.00 | 164.05 | 326058 |
2009-06-30 | 166.20 | 170.65 | 158.85 | 165.25 | 361585 |
2009-07-01 | 166.50 | 167.50 | 157.65 | 158.75 | 293955 |
2009-07-02 | 155.05 | 156.90 | 152.80 | 153.50 | 206067 |
2009-07-06 | 150.15 | 150.95 | 145.00 | 150.45 | 285599 |
2009-07-07 | 150.00 | 150.90 | 145.90 | 146.45 | 142489 |
2009-07-08 | 146.35 | 150.85 | 139.40 | 146.85 | 322128 |
2009-07-09 | 150.50 | 156.60 | 150.35 | 151.65 | 240612 |
2009-07-10 | 147.75 | 153.35 | 144.90 | 152.75 | 151351 |
2009-07-13 | 153.40 | 154.53 | 147.50 | 154.45 | 99580 |
2009-07-14 | 159.20 | 159.20 | 154.85 | 156.85 | 137472 |
2009-07-15 | 160.30 | 164.10 | 158.90 | 163.40 | 145730 |
2009-07-16 | 161.25 | 170.70 | 160.75 | 169.80 | 135974 |
2009-07-17 | 170.05 | 174.25 | 168.35 | 172.00 | 142949 |
2009-07-20 | 175.40 | 178.35 | 172.20 | 177.05 | 119964 |
2009-07-21 | 179.60 | 182.25 | 176.50 | 181.10 | 212823 |
2009-07-22 | 178.85 | 186.70 | 176.95 | 182.95 | 217195 |
2009-07-23 | 183.05 | 188.60 | 182.25 | 186.00 | 142497 |
2009-07-24 | 184.40 | 191.85 | 181.90 | 191.50 | 112818 |
2009-07-27 | 191.50 | 193.80 | 188.30 | 191.30 | 73992 |
2009-07-28 | 186.50 | 189.55 | 181.68 | 188.70 | 104218 |
2009-07-29 | 184.35 | 185.60 | 180.80 | 185.00 | 94098 |
2009-07-30 | 188.80 | 191.70 | 185.05 | 189.85 | 96888 |
2009-07-31 | 188.00 | 193.93 | 186.15 | 192.50 | 156214 |
2009-08-03 | 195.95 | 205.30 | 195.95 | 204.05 | 152721 |
2009-08-04 | 198.50 | 203.40 | 189.10 | 197.40 | 325043 |
2009-08-05 | 196.70 | 203.35 | 195.15 | 199.60 | 226843 |
2009-08-06 | 198.45 | 200.15 | 192.30 | 193.90 | 99220 |
2009-08-07 | 197.30 | 197.30 | 190.25 | 192.45 | 203301 |
2009-08-10 | 190.35 | 195.20 | 189.80 | 194.95 | 162358 |
2009-08-11 | 194.05 | 195.60 | 191.25 | 191.25 | 107926 |
2009-08-12 | 185.55 | 189.55 | 183.90 | 188.00 | 292046 |
2009-08-13 | 189.80 | 192.45 | 184.20 | 191.55 | 88454 |
2009-08-14 | 190.00 | 190.55 | 182.85 | 185.80 | 101078 |
2009-08-17 | 179.95 | 180.95 | 175.25 | 175.45 | 140700 |
2009-08-18 | 177.10 | 178.15 | 175.00 | 177.05 | 100900 |
2009-08-19 | 174.75 | 187.20 | 174.50 | 186.90 | 128450 |
2009-08-20 | 187.20 | 189.10 | 180.40 | 183.65 | 151908 |
2009-08-21 | 186.15 | 191.55 | 184.90 | 191.05 | 137744 |
2009-08-24 | 192.55 | 194.00 | 187.30 | 188.85 | 220590 |
2009-08-25 | 189.40 | 190.65 | 184.70 | 185.80 | 84932 |
2009-08-26 | 184.15 | 187.05 | 181.25 | 184.60 | 98066 |
2009-08-27 | 183.30 | 184.50 | 177.25 | 183.85 | 92665 |
2009-08-28 | 188.15 | 188.15 | 180.85 | 182.20 | 121768 |
2009-08-31 | 177.20 | 178.10 | 173.05 | 176.65 | 107668 |
2009-09-01 | 175.60 | 180.30 | 169.10 | 169.55 | 141053 |
2009-09-02 | 167.20 | 170.25 | 165.65 | 168.15 | 155666 |
2009-09-03 | 172.05 | 172.05 | 164.60 | 165.85 | 84493 |
2009-09-04 | 166.05 | 172.30 | 166.05 | 172.00 | 88790 |
2009-09-08 | 175.45 | 180.90 | 173.75 | 180.40 | 111872 |
2009-09-09 | 181.50 | 183.55 | 179.30 | 181.25 | 168528 |
2009-09-10 | 180.50 | 187.35 | 178.25 | 187.35 | 95124 |
2009-09-11 | 187.80 | 193.15 | 187.80 | 192.15 | 163349 |
2009-09-14 | 188.05 | 198.70 | 186.95 | 197.75 | 185026 |
2009-09-15 | 198.20 | 209.85 | 198.20 | 208.80 | 223805 |
2009-09-16 | 210.00 | 213.00 | 207.85 | 211.55 | 115991 |
2009-09-17 | 209.30 | 213.25 | 204.10 | 205.25 | 111912 |
2009-09-18 | 206.55 | 207.00 | 200.25 | 204.90 | 234038 |
2009-09-21 | 200.75 | 204.60 | 196.55 | 203.95 | 97299 |
2009-09-22 | 206.50 | 210.95 | 205.05 | 208.15 | 119885 |
2009-09-23 | 209.20 | 211.30 | 202.85 | 204.10 | 152698 |
2009-09-24 | 203.55 | 203.60 | 193.80 | 198.10 | 120584 |
2009-09-25 | 198.20 | 200.25 | 193.60 | 194.20 | 162237 |
2009-09-28 | 193.95 | 202.00 | 192.15 | 201.95 | 180412 |
2009-09-29 | 201.40 | 203.80 | 198.05 | 202.65 | 112524 |
2009-09-30 | 202.85 | 204.90 | 196.45 | 200.40 | 119626 |
2009-10-01 | 199.70 | 202.20 | 190.85 | 191.05 | 97650 |
2009-10-02 | 187.15 | 194.49 | 185.70 | 191.35 | 73663 |
2009-10-05 | 190.50 | 198.00 | 190.50 | 197.90 | 97655 |
2009-10-06 | 201.45 | 215.75 | 201.45 | 215.60 | 274241 |
2009-10-07 | 217.40 | 223.35 | 215.35 | 222.15 | 146147 |
2009-10-08 | 225.45 | 230.65 | 222.55 | 229.50 | 109417 |
2009-10-09 | 229.30 | 233.95 | 227.90 | 229.45 | 104140 |
2009-10-12 | 233.10 | 238.25 | 230.40 | 236.25 | 102923 |
2009-10-13 | 237.58 | 238.90 | 229.25 | 236.80 | 77592 |
2009-10-14 | 241.20 | 241.85 | 236.00 | 241.45 | 105066 |
2009-10-15 | 240.15 | 243.40 | 237.70 | 243.35 | 86571 |
2009-10-16 | 241.55 | 245.70 | 239.50 | 242.40 | 92720 |
2009-10-19 | 241.75 | 242.85 | 236.35 | 241.65 | 87617 |
2009-10-20 | 241.95 | 243.55 | 232.50 | 235.50 | 115724 |
2009-10-21 | 232.70 | 243.25 | 232.70 | 237.45 | 100090 |
2009-10-22 | 235.05 | 237.70 | 230.75 | 236.50 | 135557 |
2009-10-23 | 238.05 | 239.85 | 224.60 | 226.70 | 111559 |
2009-10-26 | 229.25 | 237.20 | 224.50 | 224.90 | 119975 |
2009-10-27 | 226.80 | 232.25 | 222.60 | 225.75 | 115109 |
2009-10-28 | 224.10 | 224.10 | 208.45 | 209.85 | 138718 |
2009-10-29 | 211.65 | 222.15 | 210.10 | 217.85 | 120113 |
2009-10-30 | 216.05 | 216.15 | 204.70 | 205.45 | 188093 |
2009-11-02 | 207.45 | 213.85 | 204.10 | 213.60 | 188289 |
2009-11-03 | 210.55 | 212.55 | 202.65 | 209.70 | 332589 |
2009-11-04 | 213.15 | 214.30 | 202.15 | 202.65 | 241379 |
2009-11-05 | 203.50 | 207.05 | 200.15 | 202.80 | 229746 |
2009-11-06 | 199.80 | 205.25 | 198.85 | 200.00 | 181720 |
2009-11-09 | 203.10 | 208.95 | 203.10 | 208.90 | 115119 |
2009-11-10 | 208.05 | 210.65 | 203.05 | 206.60 | 80750 |
2009-11-11 | 209.35 | 209.35 | 200.75 | 201.75 | 124858 |
2009-11-12 | 201.05 | 203.00 | 194.80 | 194.95 | 182436 |
2009-11-13 | 195.35 | 198.15 | 192.40 | 194.00 | 192676 |
2009-11-16 | 197.10 | 203.40 | 197.10 | 202.85 | 174605 |
2009-11-17 | 201.45 | 201.75 | 195.45 | 197.95 | 114223 |
2009-11-18 | 198.60 | 199.10 | 193.90 | 196.15 | 141974 |
2009-11-19 | 194.45 | 194.85 | 186.05 | 188.20 | 165647 |
2009-11-20 | 186.65 | 187.45 | 178.95 | 180.50 | 181884 |
2009-11-23 | 184.70 | 189.15 | 181.10 | 182.05 | 136470 |
2009-11-24 | 180.95 | 181.30 | 177.35 | 179.65 | 130284 |
2009-11-25 | 179.70 | 192.90 | 178.80 | 191.50 | 192206 |
2009-11-27 | 182.90 | 191.55 | 182.15 | 189.80 | 91958 |
2009-11-30 | 189.60 | 193.70 | 185.05 | 185.65 | 175054 |
2009-12-01 | 190.50 | 192.95 | 189.05 | 190.75 | 112050 |
2009-12-02 | 191.95 | 192.25 | 185.80 | 186.80 | 115763 |
2009-12-03 | 186.75 | 189.25 | 184.20 | 184.50 | 112190 |
2009-12-04 | 188.30 | 191.20 | 184.20 | 185.65 | 153945 |
2009-12-07 | 184.50 | 189.40 | 183.70 | 186.20 | 84443 |
2009-12-08 | 183.70 | 184.55 | 182.05 | 183.05 | 128053 |
2009-12-09 | 182.70 | 183.95 | 181.10 | 182.30 | 168205 |
2009-12-10 | 184.10 | 188.95 | 182.05 | 188.65 | 161076 |
2009-12-11 | 189.15 | 189.60 | 184.75 | 188.05 | 104912 |
2009-12-14 | 193.55 | 200.55 | 193.55 | 200.30 | 236705 |
2009-12-15 | 199.50 | 202.15 | 198.50 | 201.35 | 116027 |
2009-12-16 | 203.35 | 206.10 | 201.85 | 202.75 | 115321 |
2009-12-17 | 199.80 | 204.05 | 198.10 | 200.45 | 144138 |
2009-12-18 | 202.25 | 205.65 | 202.15 | 205.25 | 138122 |
2009-12-21 | 207.75 | 210.75 | 205.70 | 210.70 | 56842 |
2009-12-22 | 210.60 | 211.35 | 207.45 | 209.45 | 70404 |
2009-12-23 | 209.90 | 215.15 | 209.05 | 214.45 | 49608 |
2009-12-24 | 214.20 | 217.40 | 213.00 | 216.40 | 17482 |
2009-12-28 | 218.15 | 220.50 | 215.85 | 216.65 | 56455 |
2009-12-29 | 216.85 | 217.75 | 210.95 | 211.40 | 58608 |
2009-12-30 | 210.85 | 210.95 | 206.05 | 207.15 | 66197 |
2009-12-31 | 207.85 | 209.30 | 202.85 | 202.85 | 39909 |
2010-01-04 | 207.75 | 216.60 | 207.40 | 216.60 | 70024 |
2010-01-05 | 215.60 | 219.30 | 215.30 | 219.10 | 49736 |
2010-01-06 | 218.40 | 221.15 | 217.30 | 218.75 | 70766 |
2010-01-07 | 217.30 | 219.10 | 213.55 | 218.50 | 59069 |
2010-01-08 | 217.45 | 220.15 | 215.60 | 220.00 | 37877 |
2010-01-11 | 221.80 | 222.60 | 209.25 | 210.85 | 107604 |
2010-01-12 | 208.60 | 209.45 | 205.80 | 207.45 | 91491 |
2010-01-13 | 206.80 | 209.40 | 202.65 | 205.95 | 174887 |
2010-01-14 | 205.20 | 207.95 | 202.30 | 203.75 | 173835 |
2010-01-15 | 202.80 | 203.75 | 198.85 | 201.75 | 128283 |
2010-01-19 | 202.40 | 206.15 | 200.40 | 206.00 | 86692 |
2010-01-20 | 203.50 | 208.35 | 201.85 | 207.90 | 133932 |
2010-01-21 | 206.60 | 211.90 | 205.70 | 205.70 | 178309 |
2010-01-22 | 204.30 | 207.15 | 201.30 | 202.50 | 156243 |
2010-01-25 | 203.65 | 207.90 | 203.65 | 206.30 | 129707 |
2010-01-26 | 202.95 | 206.75 | 200.70 | 202.95 | 86706 |
2010-01-27 | 201.85 | 202.90 | 194.10 | 196.85 | 143928 |
2010-01-28 | 198.05 | 198.25 | 193.35 | 196.65 | 131695 |
2010-01-29 | 198.35 | 203.54 | 193.90 | 194.95 | 253270 |
2010-02-01 | 198.10 | 203.25 | 196.20 | 202.90 | 170441 |
2010-02-02 | 203.75 | 206.70 | 203.45 | 204.45 | 219925 |
2010-02-03 | 203.75 | 203.75 | 198.25 | 198.50 | 163260 |
2010-02-04 | 195.00 | 195.35 | 184.65 | 186.70 | 202533 |
2010-02-05 | 186.50 | 187.00 | 180.00 | 185.40 | 274407 |
2010-02-08 | 185.95 | 187.95 | 182.55 | 186.60 | 199098 |
2010-02-09 | 190.90 | 191.20 | 181.55 | 184.15 | 502490 |
2010-02-10 | 182.70 | 183.75 | 179.70 | 181.95 | 238869 |
2010-02-11 | 182.15 | 184.85 | 180.65 | 182.95 | 280292 |
2010-02-12 | 179.75 | 182.73 | 178.64 | 181.00 | 332343 |
2010-02-16 | 183.90 | 187.65 | 182.95 | 186.65 | 356103 |
2010-02-17 | 188.50 | 189.25 | 185.41 | 188.50 | 161108 |
2010-02-18 | 188.45 | 189.50 | 185.40 | 187.45 | 106771 |
2010-02-19 | 186.70 | 189.00 | 186.40 | 188.05 | 104071 |
2010-02-22 | 188.35 | 189.75 | 182.05 | 184.20 | 173697 |
2010-02-23 | 182.20 | 182.85 | 176.25 | 176.95 | 260696 |
2010-02-24 | 176.50 | 178.90 | 172.70 | 174.40 | 256362 |
2010-02-25 | 171.55 | 173.80 | 169.15 | 173.65 | 224670 |
2010-02-26 | 173.40 | 175.00 | 169.75 | 172.60 | 153227 |
2010-03-01 | 172.95 | 175.85 | 172.80 | 175.70 | 194946 |
2010-03-02 | 176.70 | 179.50 | 176.20 | 178.65 | 152533 |
2010-03-03 | 179.85 | 180.20 | 176.90 | 177.05 | 288539 |
2010-03-04 | 177.40 | 177.40 | 168.40 | 168.85 | 215565 |
2010-03-05 | 170.40 | 171.90 | 166.15 | 169.20 | 248543 |
2010-03-08 | 168.50 | 170.00 | 164.55 | 165.25 | 236671 |
2010-03-09 | 163.65 | 165.85 | 163.50 | 164.50 | 263021 |
2010-03-10 | 164.90 | 165.10 | 162.08 | 162.55 | 410537 |
2010-03-11 | 162.15 | 165.95 | 161.65 | 165.65 | 354210 |
2010-03-12 | 166.85 | 169.05 | 166.18 | 169.05 | 300241 |
2010-03-15 | 167.70 | 168.00 | 161.95 | 165.00 | 258777 |
2010-03-16 | 165.20 | 166.30 | 163.60 | 166.30 | 185965 |
2010-03-17 | 166.40 | 169.40 | 165.55 | 169.30 | 209146 |
2010-03-18 | 168.45 | 174.90 | 168.00 | 168.25 | 537541 |
2010-03-19 | 167.95 | 168.40 | 160.10 | 161.80 | 227279 |
2010-03-22 | 160.45 | 160.55 | 157.30 | 160.55 | 168084 |
2010-03-23 | 161.00 | 163.20 | 160.10 | 161.55 | 186820 |
2010-03-24 | 160.00 | 163.00 | 158.25 | 158.80 | 165644 |
2010-03-25 | 160.50 | 160.55 | 150.00 | 150.45 | 381291 |
2010-03-26 | 150.50 | 151.15 | 148.15 | 149.75 | 214697 |
2010-03-29 | 152.10 | 158.45 | 150.65 | 156.05 | 319862 |
2010-03-30 | 155.95 | 157.40 | 153.45 | 156.80 | 142612 |
2010-03-31 | 156.35 | 160.40 | 156.20 | 159.00 | 200480 |
2010-04-01 | 163.20 | 171.05 | 163.05 | 169.00 | 376171 |
2010-04-05 | 170.20 | 177.85 | 170.20 | 177.00 | 322475 |
2010-04-06 | 176.80 | 179.75 | 175.65 | 177.00 | 254684 |
2010-04-07 | 175.35 | 177.05 | 173.05 | 173.75 | 162402 |
2010-04-08 | 171.60 | 172.95 | 168.15 | 172.70 | 137563 |
2010-04-09 | 173.00 | 174.85 | 172.30 | 174.65 | 104471 |
2010-04-12 | 174.40 | 177.80 | 174.40 | 175.25 | 154891 |
2010-04-13 | 175.20 | 177.40 | 172.40 | 176.80 | 195657 |
2010-04-14 | 178.00 | 178.35 | 174.10 | 176.80 | 184836 |
2010-04-15 | 176.70 | 180.95 | 176.15 | 177.40 | 230763 |
2010-04-16 | 176.00 | 177.05 | 170.35 | 171.20 | 192949 |
2010-04-19 | 170.10 | 170.10 | 167.05 | 168.80 | 130174 |
2010-04-20 | 170.00 | 173.90 | 169.15 | 173.50 | 153218 |
2010-04-21 | 174.10 | 174.15 | 168.75 | 169.90 | 189434 |
2010-04-22 | 167.55 | 172.40 | 165.25 | 171.05 | 128871 |
2010-04-23 | 171.80 | 177.30 | 168.60 | 176.70 | 136263 |
2010-04-26 | 176.05 | 176.80 | 172.40 | 173.25 | 179408 |
2010-04-27 | 172.25 | 172.95 | 165.50 | 165.80 | 175535 |
2010-04-28 | 166.55 | 167.05 | 163.00 | 164.50 | 203286 |
2010-04-29 | 166.00 | 167.65 | 158.80 | 162.25 | 213443 |
2010-04-30 | 162.75 | 166.15 | 160.25 | 160.30 | 199129 |
2010-05-03 | 160.85 | 166.15 | 159.00 | 165.35 | 193692 |
2010-05-04 | 162.55 | 165.75 | 155.30 | 157.60 | 359388 |
2010-05-05 | 154.20 | 158.85 | 152.10 | 155.55 | 348932 |
2010-05-06 | 154.15 | 157.15 | 140.45 | 148.00 | 321473 |
2010-05-07 | 147.95 | 150.00 | 140.85 | 141.90 | 405512 |
2010-05-10 | 150.80 | 152.00 | 148.40 | 151.95 | 204367 |
2010-05-11 | 150.15 | 151.75 | 148.97 | 150.10 | 164502 |
2010-05-12 | 150.55 | 154.30 | 150.40 | 152.30 | 187227 |
2010-05-13 | 151.70 | 157.10 | 149.53 | 156.40 | 169863 |
2010-05-14 | 154.75 | 156.90 | 150.50 | 156.40 | 211762 |
2010-05-17 | 157.00 | 158.10 | 149.05 | 152.95 | 234116 |
2010-05-18 | 155.15 | 157.85 | 152.15 | 152.45 | 142662 |
2010-05-19 | 151.10 | 153.75 | 146.15 | 150.10 | 136757 |
2010-05-20 | 145.00 | 146.20 | 141.70 | 142.25 | 208674 |
2010-05-21 | 139.45 | 147.75 | 138.70 | 146.85 | 227628 |
2010-05-24 | 146.55 | 146.55 | 138.50 | 138.70 | 280977 |
2010-05-25 | 134.40 | 139.20 | 133.35 | 138.85 | 267340 |
2010-05-26 | 140.05 | 144.45 | 140.05 | 141.25 | 148250 |
2010-05-27 | 145.50 | 150.00 | 145.50 | 150.00 | 124178 |
2010-05-28 | 149.35 | 152.15 | 147.45 | 149.20 | 139420 |
2010-06-01 | 146.40 | 149.75 | 141.35 | 141.50 | 106048 |
2010-06-02 | 142.80 | 149.65 | 141.90 | 149.60 | 299157 |
2010-06-03 | 151.80 | 159.30 | 150.00 | 158.55 | 223971 |
2010-06-04 | 153.75 | 164.90 | 149.55 | 157.50 | 312078 |
2010-06-07 | 158.45 | 162.15 | 156.15 | 157.05 | 190151 |
2010-06-08 | 157.95 | 160.65 | 155.25 | 160.25 | 166978 |
2010-06-09 | 162.25 | 170.00 | 157.05 | 157.70 | 318279 |
2010-06-10 | 161.25 | 164.55 | 157.00 | 162.80 | 339886 |
2010-06-11 | 161.30 | 165.30 | 160.80 | 164.05 | 162535 |
2010-06-14 | 166.60 | 167.65 | 161.65 | 162.10 | 283433 |
2010-06-15 | 163.75 | 168.21 | 163.75 | 167.65 | 170077 |
2010-06-16 | 165.65 | 168.50 | 164.10 | 166.95 | 174427 |
2010-06-17 | 167.65 | 168.30 | 163.30 | 165.60 | 141868 |
2010-06-18 | 164.50 | 166.50 | 162.30 | 165.40 | 122799 |
2010-06-21 | 168.40 | 169.70 | 162.10 | 163.30 | 87149 |
2010-06-22 | 164.05 | 164.25 | 155.85 | 156.95 | 172335 |
2010-06-23 | 157.85 | 158.35 | 154.25 | 156.30 | 130663 |
2010-06-24 | 155.40 | 156.95 | 153.40 | 153.80 | 87261 |
2010-06-25 | 154.40 | 157.75 | 152.35 | 156.45 | 105283 |
2010-06-28 | 156.20 | 156.25 | 148.35 | 148.80 | 191684 |
2010-06-29 | 146.15 | 146.40 | 137.05 | 138.50 | 286726 |
2010-06-30 | 137.15 | 141.40 | 136.35 | 138.60 | 170388 |
2010-07-01 | 138.50 | 140.10 | 133.55 | 136.70 | 208543 |
2010-07-02 | 137.50 | 138.60 | 133.45 | 135.05 | 83916 |
2010-07-06 | 137.25 | 139.75 | 131.95 | 132.80 | 197723 |
2010-07-07 | 133.00 | 136.50 | 132.55 | 136.40 | 196689 |
2010-07-08 | 138.55 | 139.60 | 132.80 | 136.05 | 194115 |
2010-07-09 | 135.40 | 136.15 | 133.55 | 135.15 | 105084 |
2010-07-12 | 134.60 | 136.60 | 131.25 | 132.95 | 145425 |
2010-07-13 | 135.10 | 135.10 | 130.25 | 131.70 | 250669 |
2010-07-14 | 131.40 | 131.45 | 129.25 | 130.40 | 220069 |
2010-07-15 | 130.85 | 138.05 | 128.40 | 137.50 | 350523 |
2010-07-16 | 136.70 | 137.65 | 131.40 | 132.00 | 188850 |
2010-07-19 | 132.20 | 132.70 | 125.95 | 129.60 | 224522 |
2010-07-20 | 127.85 | 134.40 | 126.80 | 134.10 | 198426 |
2010-07-21 | 135.00 | 135.00 | 127.65 | 128.95 | 233902 |
2010-07-22 | 131.40 | 134.25 | 130.70 | 131.45 | 162289 |
2010-07-23 | 131.20 | 132.70 | 129.15 | 131.55 | 91575 |
2010-07-26 | 131.60 | 133.75 | 130.45 | 132.40 | 128233 |
2010-07-27 | 133.25 | 134.20 | 128.00 | 129.50 | 123802 |
2010-07-28 | 129.50 | 130.75 | 127.05 | 127.70 | 109589 |
2010-07-29 | 128.40 | 129.00 | 124.55 | 126.15 | 124585 |
2010-07-30 | 124.15 | 127.60 | 123.40 | 126.55 | 166508 |
2010-08-02 | 129.05 | 130.35 | 126.75 | 129.95 | 221595 |
2010-08-03 | 128.80 | 128.95 | 123.45 | 124.50 | 318937 |
2010-08-04 | 123.55 | 125.60 | 116.70 | 122.25 | 495181 |
2010-08-05 | 120.65 | 127.25 | 113.55 | 125.60 | 244483 |
2010-08-06 | 124.65 | 125.85 | 122.80 | 125.50 | 149850 |
2010-08-09 | 126.00 | 127.40 | 124.05 | 126.95 | 117106 |
2010-08-10 | 124.20 | 124.80 | 121.65 | 122.75 | 96418 |
2010-08-11 | 119.45 | 119.45 | 113.85 | 115.25 | 152709 |
2010-08-12 | 112.95 | 115.50 | 110.90 | 112.30 | 164738 |
2010-08-13 | 112.20 | 114.15 | 109.40 | 110.25 | 145793 |
2010-08-16 | 110.10 | 110.80 | 107.50 | 108.00 | 159580 |
2010-08-17 | 109.55 | 113.90 | 108.70 | 112.95 | 234516 |
2010-08-18 | 112.35 | 112.65 | 109.93 | 111.35 | 130996 |
2010-08-19 | 110.70 | 110.95 | 109.00 | 109.50 | 84378 |
2010-08-20 | 108.70 | 109.10 | 105.75 | 106.80 | 69802 |
2010-08-23 | 107.60 | 108.00 | 105.20 | 105.40 | 100873 |
2010-08-24 | 103.85 | 105.10 | 102.40 | 104.90 | 141809 |
2010-08-25 | 103.40 | 104.80 | 101.40 | 104.75 | 318137 |
2010-08-26 | 105.55 | 106.30 | 102.65 | 104.75 | 288087 |
2010-08-27 | 105.80 | 109.15 | 103.80 | 108.80 | 187236 |
2010-08-30 | 108.30 | 110.05 | 107.40 | 109.30 | 161150 |
2010-08-31 | 108.55 | 110.55 | 107.85 | 108.85 | 146319 |
2010-09-01 | 110.15 | 111.80 | 107.65 | 108.40 | 231002 |
2010-09-02 | 109.15 | 111.05 | 107.75 | 109.30 | 115074 |
2010-09-03 | 110.95 | 111.70 | 109.60 | 110.15 | 113861 |
2010-09-07 | 109.35 | 109.35 | 105.25 | 105.60 | 123844 |
2010-09-08 | 105.70 | 107.35 | 105.50 | 105.70 | 176749 |
2010-09-09 | 107.45 | 107.45 | 103.15 | 104.65 | 146903 |
2010-09-10 | 105.25 | 106.50 | 104.00 | 104.50 | 122059 |
2010-09-13 | 106.05 | 106.35 | 103.20 | 103.65 | 161037 |
2010-09-14 | 103.70 | 105.50 | 103.00 | 103.20 | 134095 |
2010-09-15 | 102.40 | 103.75 | 100.60 | 103.45 | 172614 |
2010-09-16 | 103.40 | 104.25 | 100.95 | 101.25 | 149056 |
2010-09-17 | 101.75 | 101.75 | 97.70 | 99.40 | 361063 |
2010-09-20 | 99.60 | 104.15 | 97.70 | 101.45 | 226348 |
2010-09-21 | 103.15 | 109.50 | 103.15 | 103.95 | 383902 |
2010-09-22 | 103.75 | 106.25 | 103.75 | 105.00 | 184650 |
2010-09-23 | 104.30 | 108.40 | 103.50 | 107.00 | 173449 |
2010-09-24 | 108.70 | 112.15 | 108.15 | 111.20 | 182421 |
2010-09-27 | 111.40 | 112.40 | 110.15 | 111.10 | 144828 |
2010-09-28 | 111.20 | 111.20 | 107.20 | 109.25 | 163498 |
2010-09-29 | 108.90 | 111.50 | 108.25 | 111.50 | 221279 |
2010-09-30 | 112.55 | 114.00 | 110.35 | 112.45 | 191723 |
2010-10-01 | 113.75 | 114.55 | 112.00 | 113.50 | 98389 |
2010-10-04 | 113.05 | 113.40 | 108.95 | 109.75 | 110739 |
2010-10-05 | 111.05 | 113.85 | 110.45 | 113.80 | 115894 |
2010-10-06 | 113.50 | 119.20 | 113.50 | 119.05 | 301336 |
2010-10-07 | 119.60 | 119.65 | 117.40 | 118.90 | 212534 |
2010-10-08 | 118.65 | 121.05 | 118.50 | 120.00 | 169562 |
2010-10-11 | 119.95 | 121.10 | 117.50 | 117.85 | 127388 |
2010-10-12 | 117.50 | 118.70 | 114.50 | 117.80 | 179856 |
2010-10-13 | 118.80 | 120.25 | 117.70 | 119.25 | 88703 |
2010-10-14 | 118.85 | 120.60 | 118.05 | 119.60 | 204466 |
2010-10-15 | 120.45 | 120.80 | 117.10 | 117.65 | 99359 |
2010-10-18 | 117.75 | 121.70 | 117.40 | 121.10 | 117241 |
2010-10-19 | 119.00 | 119.00 | 113.65 | 114.80 | 277290 |
2010-10-20 | 115.00 | 117.65 | 113.75 | 117.15 | 148673 |
2010-10-21 | 117.45 | 120.20 | 113.75 | 115.85 | 141725 |
2010-10-22 | 116.30 | 117.10 | 112.60 | 113.65 | 84639 |
2010-10-25 | 114.35 | 116.05 | 113.05 | 113.70 | 129781 |
2010-10-26 | 112.80 | 113.55 | 107.55 | 107.80 | 216782 |
2010-10-27 | 106.95 | 108.70 | 104.10 | 108.35 | 118287 |
2010-10-28 | 109.40 | 109.60 | 106.70 | 109.15 | 179399 |
2010-10-29 | 108.60 | 112.55 | 108.45 | 111.75 | 155433 |
2010-11-01 | 112.90 | 119.20 | 112.90 | 117.00 | 274178 |
2010-11-02 | 112.90 | 117.95 | 110.20 | 116.00 | 389738 |
2010-11-03 | 116.25 | 118.95 | 115.00 | 118.85 | 180975 |
2010-11-04 | 120.75 | 122.90 | 119.60 | 121.50 | 160237 |
2010-11-05 | 121.25 | 122.75 | 119.65 | 121.15 | 116996 |
2010-11-08 | 121.00 | 124.80 | 120.80 | 123.20 | 207226 |
2010-11-09 | 124.90 | 133.00 | 124.90 | 127.70 | 299599 |
2010-11-10 | 128.65 | 131.05 | 124.50 | 130.75 | 216124 |
2010-11-11 | 129.85 | 134.40 | 129.55 | 134.00 | 124774 |
2010-11-12 | 132.50 | 133.20 | 128.70 | 129.05 | 109478 |
2010-11-15 | 130.30 | 131.60 | 125.00 | 125.25 | 153277 |
2010-11-16 | 124.90 | 125.50 | 121.05 | 122.95 | 132073 |
2010-11-17 | 123.05 | 124.30 | 121.90 | 122.35 | 63145 |
2010-11-18 | 123.95 | 125.25 | 121.60 | 122.95 | 104949 |
2010-11-19 | 123.05 | 124.00 | 120.05 | 123.80 | 110930 |
2010-11-22 | 123.55 | 127.25 | 121.55 | 126.25 | 145918 |
2010-11-23 | 124.60 | 124.60 | 121.80 | 123.10 | 92533 |
2010-11-24 | 124.15 | 125.80 | 122.70 | 125.65 | 59078 |
2010-11-26 | 124.25 | 125.10 | 122.80 | 123.70 | 32507 |
2010-11-29 | 122.90 | 125.65 | 122.00 | 124.75 | 67197 |
2010-11-30 | 122.90 | 124.73 | 121.40 | 122.50 | 75100 |
2010-12-01 | 124.85 | 125.10 | 123.20 | 124.75 | 91191 |
2010-12-02 | 124.95 | 128.85 | 124.65 | 128.80 | 87029 |
2010-12-03 | 127.85 | 132.70 | 127.80 | 132.00 | 123613 |
2010-12-06 | 131.45 | 132.80 | 129.80 | 130.00 | 122322 |
2010-12-07 | 131.80 | 133.05 | 127.50 | 127.85 | 130598 |
2010-12-08 | 128.20 | 129.20 | 124.90 | 125.65 | 139908 |
2010-12-09 | 126.10 | 127.10 | 123.80 | 124.25 | 111499 |
2010-12-10 | 124.25 | 125.40 | 122.40 | 123.45 | 170095 |
2010-12-13 | 124.40 | 126.55 | 124.20 | 125.75 | 178021 |
2010-12-14 | 126.10 | 126.15 | 120.75 | 123.25 | 212259 |
2010-12-15 | 122.40 | 123.05 | 120.75 | 121.75 | 271348 |
2010-12-16 | 121.75 | 121.75 | 110.30 | 110.60 | 957404 |
2010-12-17 | 110.50 | 113.25 | 109.60 | 110.00 | 302784 |
2010-12-20 | 110.30 | 111.55 | 109.20 | 111.35 | 183188 |
2010-12-21 | 112.20 | 119.60 | 112.10 | 118.80 | 281504 |
2010-12-22 | 119.25 | 121.60 | 118.55 | 120.85 | 161906 |
2010-12-23 | 120.90 | 120.90 | 118.05 | 118.40 | 108940 |
2010-12-27 | 118.15 | 120.65 | 116.25 | 120.35 | 95878 |
2010-12-28 | 120.45 | 124.85 | 119.65 | 123.70 | 137852 |
2010-12-29 | 124.20 | 127.05 | 122.75 | 125.15 | 199513 |
2010-12-30 | 125.25 | 127.15 | 124.45 | 125.05 | 113233 |
2010-12-31 | 125.00 | 125.05 | 122.75 | 122.80 | 113036 |
2011-01-03 | 124.30 | 124.75 | 123.30 | 123.70 | 155596 |
2011-01-04 | 123.40 | 124.30 | 119.75 | 120.35 | 206984 |
2011-01-05 | 119.80 | 121.05 | 119.00 | 120.50 | 193484 |
2011-01-06 | 120.95 | 122.40 | 120.00 | 121.75 | 108214 |
2011-01-07 | 121.40 | 121.40 | 118.80 | 120.75 | 143065 |
2011-01-10 | 120.00 | 123.70 | 118.40 | 122.90 | 161447 |
2011-01-11 | 123.50 | 125.60 | 122.25 | 123.40 | 116055 |
2011-01-12 | 124.65 | 127.40 | 123.05 | 126.70 | 174247 |
2011-01-13 | 126.85 | 127.25 | 124.65 | 125.05 | 89642 |
2011-01-14 | 125.10 | 128.50 | 124.30 | 128.30 | 149319 |
2011-01-18 | 128.40 | 128.85 | 126.60 | 128.85 | 137192 |
2011-01-19 | 128.75 | 129.00 | 125.95 | 126.35 | 108283 |
2011-01-20 | 125.40 | 126.05 | 122.40 | 125.60 | 86807 |
2011-01-21 | 126.55 | 127.00 | 124.55 | 125.30 | 93101 |
2011-01-24 | 125.75 | 125.75 | 121.80 | 122.75 | 227302 |
2011-01-25 | 122.20 | 124.30 | 119.65 | 124.30 | 176265 |
2011-01-26 | 124.50 | 131.75 | 124.50 | 131.65 | 341465 |
2011-01-27 | 131.80 | 134.45 | 130.15 | 133.20 | 199960 |
2011-01-28 | 132.75 | 133.75 | 130.55 | 131.35 | 102439 |
2011-01-31 | 131.05 | 138.65 | 131.05 | 138.50 | 187144 |
2011-02-01 | 138.55 | 138.55 | 132.50 | 133.30 | 323078 |
2011-02-02 | 132.90 | 136.80 | 131.65 | 132.55 | 157229 |
2011-02-03 | 132.70 | 134.25 | 131.35 | 134.05 | 143962 |
2011-02-04 | 134.10 | 134.90 | 131.85 | 133.10 | 114191 |
2011-02-07 | 133.45 | 137.72 | 133.45 | 135.50 | 165324 |
2011-02-08 | 134.90 | 134.95 | 128.90 | 133.80 | 291847 |
2011-02-09 | 133.25 | 133.25 | 129.15 | 131.35 | 229250 |
2011-02-10 | 130.90 | 132.40 | 129.20 | 130.25 | 160246 |
2011-02-11 | 129.90 | 129.95 | 126.10 | 127.50 | 220650 |
2011-02-14 | 127.55 | 129.58 | 126.90 | 129.05 | 119479 |
2011-02-15 | 128.70 | 129.40 | 125.90 | 126.35 | 156934 |
2011-02-16 | 126.85 | 126.85 | 124.35 | 125.80 | 184460 |
2011-02-17 | 125.50 | 127.25 | 125.25 | 126.10 | 177801 |
2011-02-18 | 126.20 | 126.85 | 124.25 | 124.95 | 141632 |
2011-02-22 | 124.80 | 131.20 | 122.95 | 125.45 | 275921 |
2011-02-23 | 125.70 | 134.60 | 125.45 | 134.20 | 303185 |
2011-02-24 | 134.85 | 135.95 | 127.90 | 128.35 | 201227 |
2011-02-25 | 129.25 | 135.75 | 128.15 | 134.75 | 172901 |
2011-02-28 | 136.90 | 136.90 | 132.00 | 132.75 | 202514 |
2011-03-01 | 134.13 | 134.13 | 129.90 | 130.05 | 164403 |
2011-03-02 | 130.00 | 130.53 | 128.00 | 129.45 | 92291 |
2011-03-03 | 129.75 | 130.80 | 127.25 | 130.45 | 99615 |
2011-03-04 | 130.10 | 131.35 | 130.05 | 131.25 | 120851 |
2011-03-07 | 131.70 | 133.80 | 129.80 | 131.65 | 122052 |
2011-03-08 | 131.50 | 131.90 | 128.45 | 129.40 | 110003 |
2011-03-09 | 128.80 | 134.25 | 128.80 | 131.95 | 164697 |
2011-03-10 | 130.40 | 131.55 | 126.35 | 126.70 | 422565 |
2011-03-11 | 125.30 | 129.25 | 124.30 | 127.10 | 179617 |
2011-03-14 | 126.45 | 132.05 | 126.20 | 131.75 | 209583 |
2011-03-15 | 128.90 | 138.15 | 128.10 | 136.35 | 338861 |
2011-03-16 | 136.60 | 148.00 | 136.30 | 141.25 | 442223 |
2011-03-17 | 143.70 | 148.35 | 141.70 | 147.60 | 309875 |
2011-03-18 | 148.80 | 149.05 | 140.10 | 141.20 | 680522 |
2011-03-21 | 144.30 | 146.15 | 143.20 | 145.25 | 225784 |
2011-03-22 | 145.25 | 148.75 | 143.90 | 148.15 | 177326 |
2011-03-23 | 147.60 | 148.25 | 144.15 | 145.75 | 131469 |
2011-03-24 | 147.45 | 151.10 | 144.70 | 149.90 | 331965 |
2011-03-25 | 149.75 | 154.13 | 148.95 | 153.85 | 170305 |
2011-03-28 | 154.00 | 156.60 | 151.70 | 152.25 | 195757 |
2011-03-29 | 151.65 | 152.45 | 146.65 | 151.80 | 221448 |
2011-03-30 | 152.90 | 156.90 | 152.00 | 154.60 | 162540 |
2011-03-31 | 155.05 | 156.90 | 154.15 | 154.70 | 138947 |
2011-04-01 | 155.45 | 157.75 | 153.70 | 155.70 | 196183 |
2011-04-04 | 155.85 | 158.00 | 155.20 | 157.05 | 134276 |
2011-04-05 | 156.60 | 159.85 | 156.25 | 157.15 | 183575 |
2011-04-06 | 158.50 | 159.90 | 153.80 | 153.90 | 192569 |
2011-04-07 | 154.20 | 157.30 | 153.75 | 154.20 | 126628 |
2011-04-08 | 155.85 | 156.30 | 148.10 | 150.80 | 286276 |
2011-04-11 | 152.00 | 152.85 | 146.45 | 147.40 | 148630 |
2011-04-12 | 147.20 | 147.20 | 140.15 | 142.65 | 226962 |
2011-04-13 | 144.05 | 147.00 | 142.20 | 144.30 | 144413 |
2011-04-14 | 144.40 | 144.50 | 140.85 | 143.90 | 155581 |
2011-04-15 | 143.60 | 146.40 | 142.60 | 145.80 | 96937 |
2011-04-18 | 143.30 | 143.50 | 138.50 | 142.00 | 144110 |
2011-04-19 | 142.05 | 143.10 | 139.00 | 141.75 | 124095 |
2011-04-20 | 144.05 | 146.10 | 141.80 | 144.00 | 94871 |
2011-04-21 | 144.30 | 145.75 | 141.30 | 145.05 | 87110 |
2011-04-25 | 145.20 | 152.35 | 145.20 | 150.80 | 251800 |
2011-04-26 | 150.85 | 152.05 | 148.35 | 151.60 | 170009 |
2011-04-27 | 151.60 | 151.95 | 145.80 | 151.45 | 138055 |
2011-04-28 | 151.25 | 155.28 | 149.85 | 153.80 | 193221 |
2011-04-29 | 154.05 | 162.20 | 154.00 | 160.30 | 226875 |
2011-05-02 | 161.20 | 162.10 | 153.55 | 155.15 | 196701 |
2011-05-03 | 163.70 | 165.00 | 142.65 | 146.00 | 366248 |
2011-05-04 | 150.65 | 150.85 | 138.90 | 140.60 | 369780 |
2011-05-05 | 140.10 | 143.55 | 135.65 | 139.40 | 415331 |
2011-05-06 | 140.75 | 145.20 | 134.20 | 138.50 | 288526 |
2011-05-09 | 138.75 | 144.90 | 138.75 | 142.65 | 151079 |
2011-05-10 | 142.55 | 143.80 | 140.00 | 142.20 | 157877 |
2011-05-11 | 141.60 | 141.60 | 133.65 | 135.30 | 222438 |
2011-05-12 | 133.85 | 135.55 | 130.90 | 133.60 | 231289 |
2011-05-13 | 133.85 | 134.45 | 131.15 | 133.60 | 171572 |
2011-05-16 | 132.60 | 137.40 | 130.70 | 132.70 | 145559 |
2011-05-17 | 132.45 | 134.35 | 130.70 | 132.60 | 215760 |
2011-05-18 | 133.25 | 138.65 | 133.00 | 135.85 | 90202 |
2011-05-19 | 136.65 | 137.70 | 133.60 | 134.80 | 102131 |
2011-05-20 | 134.25 | 145.10 | 131.30 | 143.10 | 403873 |
2011-05-23 | 140.65 | 143.65 | 136.55 | 141.75 | 266894 |
2011-05-24 | 142.75 | 146.10 | 141.50 | 144.20 | 186939 |
2011-05-25 | 143.40 | 147.75 | 142.70 | 147.00 | 142304 |
2011-05-26 | 146.30 | 147.90 | 144.15 | 147.40 | 143197 |
2011-05-27 | 147.70 | 149.80 | 145.70 | 147.70 | 141792 |
2011-05-31 | 150.45 | 152.25 | 145.90 | 150.35 | 219022 |
2011-06-01 | 150.20 | 151.60 | 143.05 | 143.50 | 282586 |
2011-06-02 | 144.10 | 147.40 | 143.20 | 144.75 | 154046 |
2011-06-03 | 141.00 | 148.35 | 139.60 | 147.10 | 288915 |
2011-06-06 | 146.90 | 148.40 | 141.85 | 143.00 | 154945 |
2011-06-07 | 144.15 | 146.10 | 142.60 | 143.30 | 235845 |
2011-06-08 | 144.15 | 146.70 | 143.20 | 143.95 | 176667 |
2011-06-09 | 144.80 | 145.70 | 143.35 | 144.80 | 96468 |
2011-06-10 | 144.00 | 145.23 | 143.05 | 143.65 | 192252 |
2011-06-13 | 143.85 | 143.85 | 136.70 | 140.75 | 229014 |
2011-06-14 | 142.30 | 144.30 | 141.30 | 141.85 | 142667 |
2011-06-15 | 140.50 | 143.15 | 138.95 | 141.20 | 113262 |
2011-06-16 | 141.15 | 141.65 | 136.68 | 138.60 | 131851 |
2011-06-17 | 139.45 | 140.60 | 136.15 | 138.60 | 273604 |
2011-06-20 | 137.70 | 139.30 | 134.55 | 136.35 | 199927 |
2011-06-21 | 136.90 | 141.68 | 136.90 | 140.10 | 161426 |
2011-06-22 | 139.70 | 144.75 | 138.85 | 140.95 | 208323 |
2011-06-23 | 138.70 | 139.95 | 135.10 | 139.70 | 138826 |
2011-06-24 | 139.50 | 140.25 | 134.65 | 136.65 | 908489 |
2011-06-27 | 135.50 | 135.65 | 132.00 | 134.60 | 267902 |
2011-06-28 | 135.40 | 139.70 | 134.90 | 139.70 | 144783 |
2011-06-29 | 140.15 | 144.95 | 139.70 | 142.55 | 126017 |
2011-06-30 | 143.25 | 146.70 | 143.25 | 143.95 | 126602 |
2011-07-01 | 144.00 | 146.90 | 140.85 | 145.35 | 168274 |
2011-07-05 | 146.05 | 149.90 | 145.35 | 146.80 | 119300 |
2011-07-06 | 146.60 | 147.10 | 144.10 | 145.55 | 101430 |
2011-07-07 | 147.30 | 149.95 | 146.85 | 148.90 | 141347 |
2011-07-08 | 146.75 | 147.65 | 145.70 | 147.45 | 122064 |
2011-07-11 | 145.50 | 145.95 | 142.70 | 143.20 | 142332 |
2011-07-12 | 142.25 | 143.75 | 141.40 | 141.90 | 183305 |
2011-07-13 | 142.55 | 146.00 | 142.20 | 142.80 | 236747 |
2011-07-14 | 143.75 | 145.40 | 139.75 | 139.90 | 126975 |
2011-07-15 | 144.10 | 153.30 | 143.30 | 152.85 | 374743 |
2011-07-18 | 151.41 | 153.55 | 149.75 | 153.25 | 142136 |
2011-07-19 | 154.55 | 159.05 | 153.80 | 157.15 | 198568 |
2011-07-20 | 158.05 | 159.35 | 155.62 | 159.35 | 135260 |
2011-07-21 | 160.00 | 163.51 | 159.79 | 161.90 | 186875 |
2011-07-22 | 162.15 | 163.10 | 160.35 | 162.20 | 156067 |
2011-07-25 | 160.30 | 163.70 | 159.45 | 162.20 | 121003 |
2011-07-26 | 162.35 | 166.35 | 161.50 | 163.70 | 156483 |
2011-07-27 | 162.90 | 163.10 | 158.90 | 161.05 | 100806 |
2011-07-28 | 160.85 | 166.05 | 158.85 | 159.55 | 140766 |
2011-07-29 | 157.50 | 161.60 | 155.85 | 159.50 | 105327 |
2011-08-01 | 161.45 | 163.20 | 158.60 | 160.35 | 106111 |
2011-08-02 | 167.15 | 168.15 | 145.70 | 149.95 | 479939 |
2011-08-03 | 150.75 | 153.95 | 145.25 | 148.15 | 376903 |
2011-08-04 | 146.75 | 146.75 | 137.60 | 137.70 | 267899 |
2011-08-05 | 139.70 | 141.15 | 125.30 | 129.10 | 297451 |
2011-08-08 | 124.10 | 125.80 | 112.80 | 112.95 | 339065 |
2011-08-09 | 115.35 | 120.55 | 109.65 | 120.55 | 277309 |
2011-08-10 | 118.40 | 126.75 | 116.40 | 121.40 | 557443 |
2011-08-11 | 122.20 | 128.65 | 119.80 | 126.60 | 403562 |
2011-08-12 | 127.50 | 130.15 | 123.70 | 126.50 | 211623 |
2011-08-15 | 127.95 | 135.05 | 127.78 | 132.65 | 372157 |
2011-08-16 | 130.40 | 130.90 | 122.00 | 123.00 | 271937 |
2011-08-17 | 124.60 | 126.85 | 120.85 | 122.10 | 262898 |
2011-08-18 | 117.15 | 117.60 | 108.15 | 109.50 | 300646 |
2011-08-19 | 108.05 | 109.40 | 103.70 | 104.50 | 284701 |
2011-08-22 | 106.70 | 107.75 | 99.00 | 99.95 | 404653 |
2011-08-23 | 99.95 | 102.70 | 97.85 | 101.95 | 436069 |
2011-08-24 | 101.55 | 103.15 | 99.55 | 102.55 | 273009 |
2011-08-25 | 103.45 | 104.65 | 96.30 | 97.80 | 264491 |
2011-08-26 | 96.85 | 98.70 | 93.80 | 98.55 | 287547 |
2011-08-29 | 100.45 | 102.60 | 99.75 | 102.40 | 169260 |
2011-08-30 | 101.75 | 105.20 | 100.35 | 104.40 | 151898 |
2011-08-31 | 106.35 | 106.95 | 100.40 | 101.75 | 251713 |
2011-09-01 | 101.55 | 102.55 | 97.45 | 97.95 | 272762 |
2011-09-02 | 94.20 | 96.40 | 92.70 | 95.65 | 359513 |
2011-09-06 | 92.25 | 93.95 | 90.55 | 93.70 | 201513 |
2011-09-07 | 95.35 | 97.90 | 95.30 | 97.40 | 401138 |
2011-09-08 | 96.75 | 99.10 | 94.70 | 96.15 | 228614 |
2011-09-09 | 94.45 | 95.70 | 88.90 | 89.60 | 189270 |
2011-09-12 | 87.75 | 90.95 | 87.25 | 89.90 | 244117 |
2011-09-13 | 89.80 | 92.80 | 88.40 | 91.55 | 312439 |
2011-09-14 | 92.40 | 96.75 | 89.15 | 95.25 | 265273 |
2011-09-15 | 96.30 | 100.10 | 95.70 | 99.85 | 335627 |
2011-09-16 | 100.00 | 100.00 | 95.95 | 97.40 | 717760 |
2011-09-19 | 95.00 | 97.75 | 92.40 | 96.40 | 226422 |
2011-09-20 | 96.45 | 98.10 | 92.80 | 92.85 | 235205 |
2011-09-21 | 92.15 | 96.70 | 87.80 | 88.10 | 246172 |
2011-09-22 | 84.05 | 84.70 | 80.50 | 82.50 | 300335 |
2011-09-23 | 82.25 | 83.70 | 78.80 | 79.60 | 201411 |
2011-09-26 | 80.60 | 85.10 | 77.00 | 84.70 | 217850 |
2011-09-27 | 87.45 | 92.45 | 87.30 | 89.15 | 262511 |
2011-09-28 | 89.40 | 89.95 | 82.25 | 82.40 | 279478 |
2011-09-29 | 85.10 | 85.90 | 80.55 | 83.25 | 207641 |
2011-09-30 | 81.10 | 81.45 | 77.30 | 77.30 | 230521 |
2011-10-03 | 76.50 | 77.20 | 70.55 | 70.70 | 356664 |
2011-10-04 | 69.55 | 76.90 | 68.45 | 76.55 | 328526 |
2011-10-05 | 76.35 | 81.10 | 74.45 | 80.30 | 194907 |
2011-10-06 | 79.40 | 83.15 | 78.50 | 81.60 | 157415 |
2011-10-07 | 81.90 | 82.58 | 76.65 | 78.80 | 205532 |
2011-10-10 | 80.75 | 85.60 | 80.45 | 84.20 | 174182 |
2011-10-11 | 82.85 | 86.90 | 82.10 | 85.75 | 154544 |
2011-10-12 | 86.55 | 88.70 | 85.45 | 86.25 | 178790 |
2011-10-13 | 85.20 | 85.25 | 80.40 | 84.30 | 176150 |
2011-10-14 | 85.70 | 89.25 | 84.35 | 89.10 | 163946 |
2011-10-17 | 88.70 | 89.60 | 83.45 | 84.05 | 168970 |
2011-10-18 | 84.00 | 86.05 | 80.20 | 85.10 | 324174 |
2011-10-19 | 85.25 | 88.95 | 83.50 | 84.25 | 262056 |
2011-10-20 | 84.15 | 85.35 | 81.35 | 84.35 | 176155 |
2011-10-21 | 86.00 | 88.60 | 84.90 | 88.35 | 181014 |
2011-10-24 | 88.85 | 95.15 | 88.60 | 93.65 | 237245 |
2011-10-25 | 93.60 | 93.65 | 87.95 | 88.15 | 213164 |
2011-10-26 | 89.75 | 91.90 | 86.40 | 90.85 | 139913 |
2011-10-27 | 94.60 | 99.40 | 91.00 | 94.10 | 290877 |
2011-10-28 | 95.00 | 98.05 | 94.75 | 95.95 | 179350 |
2011-10-31 | 94.40 | 94.60 | 88.55 | 91.20 | 348555 |
2011-11-01 | 82.50 | 86.40 | 76.50 | 84.35 | 749582 |
2011-11-02 | 85.40 | 90.74 | 84.00 | 89.90 | 377870 |
2011-11-03 | 91.20 | 92.05 | 87.50 | 91.45 | 218341 |
2011-11-04 | 90.40 | 93.95 | 89.65 | 93.60 | 206319 |
2011-11-07 | 93.80 | 95.55 | 90.75 | 94.60 | 218141 |
2011-11-08 | 94.90 | 98.70 | 92.25 | 97.20 | 302285 |
2011-11-09 | 93.30 | 94.10 | 89.80 | 90.00 | 375969 |
2011-11-10 | 92.10 | 93.20 | 88.55 | 91.10 | 197335 |
2011-11-11 | 92.20 | 93.65 | 90.65 | 90.95 | 199766 |
2011-11-14 | 89.70 | 90.95 | 85.20 | 86.10 | 268086 |
2011-11-15 | 85.85 | 89.15 | 84.80 | 88.40 | 228794 |
2011-11-16 | 87.45 | 92.00 | 86.70 | 87.80 | 223683 |
2011-11-17 | 87.15 | 87.50 | 81.10 | 81.75 | 259245 |
2011-11-18 | 82.20 | 83.25 | 80.15 | 80.50 | 157083 |
2011-11-21 | 78.90 | 80.60 | 76.70 | 79.70 | 275668 |
2011-11-22 | 79.90 | 79.90 | 76.40 | 76.80 | 198480 |
2011-11-23 | 75.70 | 75.95 | 74.05 | 74.60 | 205633 |
2011-11-25 | 74.35 | 75.80 | 72.45 | 72.45 | 62589 |
2011-11-28 | 76.30 | 77.65 | 75.05 | 76.10 | 197977 |
2011-11-29 | 76.50 | 79.65 | 75.75 | 79.35 | 361844 |
2011-11-30 | 81.90 | 83.95 | 81.90 | 83.15 | 242250 |
2011-12-01 | 83.55 | 84.15 | 80.70 | 80.80 | 190946 |
2011-12-02 | 82.25 | 82.75 | 79.55 | 80.30 | 195504 |
2011-12-05 | 81.75 | 84.65 | 81.10 | 84.45 | 294275 |
2011-12-06 | 83.95 | 97.80 | 83.95 | 96.60 | 984370 |
2011-12-07 | 98.00 | 101.05 | 96.25 | 100.15 | 652491 |
2011-12-08 | 99.55 | 100.25 | 94.43 | 94.95 | 368524 |
2011-12-09 | 95.45 | 97.70 | 94.25 | 95.00 | 341911 |
2011-12-12 | 93.95 | 95.10 | 87.65 | 89.35 | 323894 |
2011-12-13 | 89.65 | 90.80 | 82.50 | 84.10 | 381026 |
2011-12-14 | 82.55 | 82.60 | 79.85 | 80.25 | 373277 |
2011-12-15 | 81.85 | 82.65 | 77.60 | 78.50 | 240491 |
2011-12-16 | 78.60 | 81.05 | 77.70 | 78.70 | 299255 |
2011-12-19 | 79.10 | 79.25 | 73.45 | 73.90 | 264274 |
2011-12-20 | 76.45 | 79.15 | 76.40 | 77.80 | 193687 |
2011-12-21 | 77.20 | 79.70 | 75.60 | 79.40 | 187221 |
2011-12-22 | 80.00 | 81.60 | 78.35 | 81.05 | 192014 |
2011-12-23 | 81.20 | 81.75 | 77.20 | 78.75 | 177328 |
2011-12-27 | 78.20 | 80.08 | 77.50 | 78.75 | 93837 |
2011-12-28 | 78.90 | 79.35 | 75.70 | 76.90 | 163685 |
2011-12-29 | 76.90 | 78.50 | 76.30 | 78.30 | 175720 |
2011-12-30 | 77.85 | 78.70 | 76.40 | 76.50 | 159831 |
2012-01-03 | 78.75 | 82.45 | 77.20 | 81.70 | 288090 |
2012-01-04 | 81.35 | 83.35 | 80.05 | 82.85 | 131128 |
2012-01-05 | 82.20 | 86.00 | 81.20 | 85.45 | 282157 |
2012-01-06 | 85.70 | 86.55 | 84.55 | 84.65 | 249895 |
2012-01-09 | 85.00 | 86.55 | 83.95 | 85.20 | 219142 |
2012-01-10 | 86.70 | 87.00 | 83.45 | 83.60 | 143749 |
2012-01-11 | 82.95 | 83.85 | 75.90 | 76.90 | 341850 |
2012-01-12 | 76.95 | 77.00 | 72.20 | 72.40 | 374105 |
2012-01-13 | 71.15 | 71.30 | 67.55 | 68.00 | 357994 |
2012-01-17 | 69.10 | 69.30 | 64.60 | 65.75 | 393141 |
2012-01-18 | 65.75 | 68.70 | 64.60 | 67.90 | 450505 |
2012-01-19 | 68.50 | 68.65 | 60.80 | 61.75 | 694078 |
2012-01-20 | 61.65 | 64.00 | 61.30 | 62.05 | 427089 |
2012-01-23 | 64.65 | 67.90 | 62.70 | 65.70 | 578342 |
2012-01-24 | 64.25 | 65.15 | 62.95 | 64.40 | 240170 |
2012-01-25 | 64.30 | 67.85 | 63.40 | 67.60 | 372815 |
2012-01-26 | 67.80 | 68.35 | 60.80 | 61.30 | 428793 |
2012-01-27 | 61.35 | 62.65 | 60.10 | 61.70 | 331804 |
2012-01-30 | 61.30 | 65.50 | 60.50 | 64.80 | 763266 |
2012-01-31 | 65.50 | 65.50 | 59.58 | 60.20 | 525074 |
2012-02-01 | 60.95 | 60.95 | 55.25 | 58.05 | 732280 |
2012-02-02 | 58.40 | 60.45 | 57.55 | 58.50 | 407261 |
2012-02-03 | 59.45 | 59.60 | 57.60 | 58.75 | 1735572 |
2012-02-06 | 60.40 | 64.20 | 58.75 | 62.25 | 1033707 |
2012-02-07 | 62.15 | 63.85 | 60.40 | 62.30 | 615668 |
2012-02-08 | 62.45 | 63.65 | 61.35 | 62.45 | 365804 |
2012-02-09 | 62.85 | 63.95 | 61.15 | 61.70 | 450140 |
2012-02-10 | 61.00 | 62.05 | 58.75 | 61.35 | 441621 |
2012-02-13 | 62.50 | 65.25 | 62.25 | 65.00 | 596090 |
2012-02-14 | 64.95 | 66.50 | 64.70 | 66.00 | 442701 |
2012-02-15 | 66.75 | 72.20 | 66.15 | 70.55 | 923382 |
2012-02-16 | 70.05 | 76.45 | 68.25 | 74.80 | 716097 |
2012-02-17 | 74.25 | 78.75 | 73.05 | 76.25 | 666166 |
2012-02-21 | 77.25 | 77.25 | 75.25 | 76.10 | 377561 |
2012-02-22 | 75.95 | 77.85 | 73.45 | 73.65 | 382631 |
2012-02-23 | 74.35 | 77.70 | 72.95 | 77.60 | 314888 |
2012-02-24 | 77.40 | 79.95 | 76.30 | 76.80 | 432433 |
2012-02-27 | 75.90 | 78.75 | 75.25 | 77.55 | 374108 |
2012-02-28 | 77.45 | 80.90 | 75.95 | 79.00 | 543774 |
2012-02-29 | 78.55 | 81.78 | 76.70 | 80.15 | 553855 |
2012-03-01 | 80.75 | 85.25 | 80.40 | 83.95 | 826415 |
2012-03-02 | 83.20 | 85.40 | 82.00 | 82.50 | 649085 |
2012-03-05 | 82.05 | 82.20 | 78.35 | 80.05 | 392945 |
2012-03-06 | 78.45 | 78.75 | 73.58 | 75.20 | 516318 |
2012-03-07 | 75.50 | 76.30 | 73.80 | 75.05 | 344172 |
2012-03-08 | 75.65 | 78.20 | 74.50 | 77.20 | 448683 |
2012-03-09 | 77.30 | 80.55 | 75.55 | 76.25 | 588924 |
2012-03-12 | 75.85 | 76.05 | 72.65 | 73.00 | 309463 |
2012-03-13 | 73.85 | 77.35 | 71.56 | 76.55 | 418358 |
2012-03-14 | 76.25 | 78.05 | 75.50 | 76.45 | 316307 |
2012-03-15 | 76.75 | 80.25 | 75.75 | 80.15 | 356836 |
2012-03-16 | 80.55 | 84.30 | 80.30 | 82.85 | 585076 |
2012-03-19 | 83.05 | 88.95 | 83.05 | 86.15 | 705215 |
2012-03-20 | 85.05 | 85.20 | 83.00 | 83.85 | 295190 |
2012-03-21 | 84.10 | 85.40 | 82.18 | 84.70 | 364767 |
2012-03-22 | 83.15 | 83.15 | 78.35 | 80.05 | 283392 |
2012-03-23 | 79.75 | 87.50 | 79.05 | 86.20 | 517755 |
2012-03-26 | 87.25 | 88.00 | 84.75 | 86.80 | 390951 |
2012-03-27 | 86.90 | 87.35 | 83.70 | 84.25 | 224867 |
2012-03-28 | 83.15 | 83.70 | 79.55 | 83.05 | 338597 |
2012-03-29 | 81.50 | 81.95 | 77.60 | 80.55 | 389892 |
2012-03-30 | 81.95 | 82.30 | 78.15 | 79.15 | 408775 |
2012-04-02 | 78.75 | 83.35 | 78.15 | 81.65 | 421799 |
2012-04-03 | 81.70 | 81.75 | 77.75 | 78.75 | 310798 |
2012-04-04 | 77.35 | 77.75 | 74.15 | 75.15 | 315895 |
2012-04-05 | 74.60 | 76.30 | 72.30 | 73.25 | 276814 |
2012-04-09 | 71.60 | 75.90 | 71.25 | 74.35 | 412383 |
2012-04-10 | 74.75 | 82.25 | 74.75 | 77.25 | 1169149 |
2012-04-11 | 78.40 | 81.20 | 76.05 | 76.30 | 599917 |
2012-04-12 | 76.35 | 81.65 | 76.35 | 81.40 | 452212 |
2012-04-13 | 80.90 | 81.50 | 79.15 | 79.90 | 664765 |
2012-04-16 | 80.60 | 80.90 | 75.70 | 77.30 | 557958 |
2012-04-17 | 78.55 | 82.90 | 78.55 | 80.65 | 440652 |
2012-04-18 | 80.30 | 80.50 | 77.70 | 78.70 | 377036 |
2012-04-19 | 79.00 | 80.40 | 76.50 | 79.25 | 430547 |
2012-04-20 | 80.65 | 81.25 | 77.50 | 77.75 | 232528 |
2012-04-23 | 76.15 | 78.85 | 73.50 | 77.65 | 403207 |
2012-04-24 | 77.95 | 81.85 | 76.10 | 81.45 | 446582 |
2012-04-25 | 82.45 | 85.20 | 81.20 | 84.25 | 383037 |
2012-04-26 | 83.75 | 87.15 | 83.35 | 85.70 | 266230 |
2012-04-27 | 85.75 | 87.60 | 83.75 | 87.50 | 443036 |
2012-04-30 | 87.70 | 89.90 | 85.15 | 87.85 | 509394 |
2012-05-01 | 81.00 | 92.70 | 77.40 | 89.50 | 1001902 |
2012-05-02 | 88.50 | 88.58 | 85.20 | 85.80 | 310653 |
2012-05-03 | 85.55 | 86.80 | 82.85 | 84.20 | 352623 |
2012-05-04 | 83.00 | 84.80 | 80.15 | 83.40 | 396100 |
2012-05-07 | 82.95 | 86.40 | 81.50 | 83.75 | 330253 |
2012-05-08 | 82.85 | 85.35 | 79.65 | 85.15 | 428241 |
2012-05-09 | 83.35 | 89.45 | 81.70 | 88.70 | 597744 |
2012-05-10 | 90.00 | 91.90 | 86.90 | 87.65 | 354017 |
2012-05-11 | 86.55 | 92.65 | 85.50 | 90.40 | 645504 |
2012-05-14 | 89.25 | 92.00 | 85.95 | 86.35 | 617314 |
2012-05-15 | 86.10 | 87.05 | 78.70 | 80.85 | 553109 |
2012-05-16 | 81.15 | 85.10 | 77.10 | 77.35 | 510894 |
2012-05-17 | 77.35 | 79.70 | 73.80 | 75.20 | 502461 |
2012-05-18 | 75.65 | 78.35 | 72.85 | 73.35 | 418046 |
2012-05-21 | 73.40 | 78.65 | 72.55 | 78.30 | 329488 |
2012-05-22 | 78.45 | 80.85 | 75.50 | 76.70 | 308371 |
2012-05-23 | 75.50 | 77.05 | 72.35 | 76.95 | 532342 |
2012-05-24 | 77.10 | 77.50 | 71.60 | 73.15 | 339155 |
2012-05-25 | 73.25 | 75.50 | 72.10 | 74.90 | 368460 |
2012-05-29 | 75.85 | 80.10 | 75.75 | 78.30 | 266517 |
2012-05-30 | 76.60 | 76.95 | 72.75 | 74.55 | 269809 |
2012-05-31 | 74.50 | 76.45 | 70.48 | 74.75 | 541605 |
2012-06-01 | 72.75 | 72.75 | 67.55 | 68.25 | 471923 |
2012-06-04 | 68.30 | 68.55 | 62.80 | 65.80 | 515298 |
2012-06-05 | 65.00 | 68.35 | 64.75 | 66.45 | 292934 |
2012-06-06 | 69.45 | 73.05 | 68.60 | 72.25 | 439977 |
2012-06-07 | 73.95 | 75.65 | 71.95 | 73.20 | 460256 |
2012-06-08 | 72.65 | 72.65 | 69.19 | 72.25 | 277181 |
2012-06-11 | 73.90 | 75.65 | 68.65 | 68.65 | 251757 |
2012-06-12 | 69.35 | 71.45 | 67.65 | 71.20 | 335707 |
2012-06-13 | 70.45 | 72.50 | 68.20 | 68.70 | 310494 |
2012-06-14 | 68.95 | 72.45 | 67.35 | 72.15 | 224259 |
2012-06-15 | 72.45 | 76.70 | 71.40 | 76.40 | 488345 |
2012-06-18 | 75.80 | 76.25 | 73.85 | 74.20 | 220029 |
2012-06-19 | 75.20 | 78.05 | 74.55 | 77.85 | 226452 |
2012-06-20 | 78.15 | 80.00 | 76.07 | 76.85 | 255307 |
2012-06-21 | 76.55 | 76.75 | 69.75 | 70.00 | 310257 |
2012-06-22 | 70.95 | 71.35 | 67.65 | 70.05 | 337411 |
2012-06-25 | 69.05 | 69.30 | 67.05 | 67.70 | 182166 |
2012-06-26 | 68.00 | 69.60 | 65.50 | 67.70 | 281497 |
2012-06-27 | 69.05 | 73.20 | 69.00 | 72.45 | 216815 |
2012-06-28 | 71.65 | 75.80 | 70.15 | 75.70 | 282083 |
2012-06-29 | 78.88 | 82.40 | 77.20 | 82.10 | 301032 |
2012-07-02 | 82.65 | 83.53 | 77.75 | 80.95 | 260884 |
2012-07-03 | 82.20 | 86.65 | 82.10 | 85.80 | 188398 |
2012-07-05 | 85.20 | 87.00 | 82.70 | 84.20 | 213317 |
2012-07-06 | 82.00 | 86.10 | 81.45 | 83.98 | 270919 |
2012-07-09 | 83.55 | 86.40 | 82.85 | 84.70 | 254252 |
2012-07-10 | 85.45 | 86.30 | 81.50 | 82.65 | 230783 |
2012-07-11 | 83.15 | 86.09 | 82.15 | 84.95 | 387729 |
2012-07-12 | 82.90 | 84.90 | 82.00 | 83.95 | 375315 |
2012-07-13 | 84.80 | 86.65 | 83.30 | 83.35 | 352439 |
2012-07-16 | 83.15 | 84.23 | 80.63 | 82.35 | 436637 |
2012-07-17 | 83.45 | 84.25 | 78.10 | 82.15 | 364952 |
2012-07-18 | 82.15 | 85.20 | 81.70 | 83.65 | 301102 |
2012-07-19 | 84.00 | 89.75 | 83.85 | 88.00 | 530796 |
2012-07-20 | 87.60 | 90.65 | 86.15 | 90.30 | 377567 |
2012-07-23 | 87.00 | 87.65 | 84.65 | 87.05 | 243841 |
2012-07-24 | 87.30 | 89.10 | 85.35 | 86.70 | 220837 |
2012-07-25 | 87.25 | 88.35 | 82.85 | 84.55 | 253659 |
2012-07-26 | 86.80 | 87.35 | 83.80 | 85.85 | 297750 |
2012-07-27 | 86.15 | 92.10 | 85.20 | 90.65 | 268396 |
2012-07-30 | 90.40 | 92.50 | 86.90 | 88.90 | 310892 |
2012-07-31 | 86.35 | 89.65 | 79.70 | 80.90 | 878503 |
2012-08-01 | 81.05 | 81.05 | 77.85 | 78.90 | 367333 |
2012-08-02 | 77.50 | 77.85 | 74.75 | 76.10 | 361762 |
2012-08-03 | 78.25 | 80.95 | 77.48 | 80.30 | 284943 |
2012-08-06 | 80.70 | 83.40 | 80.05 | 82.40 | 249631 |
2012-08-07 | 83.40 | 88.25 | 82.05 | 82.80 | 369604 |
2012-08-08 | 81.80 | 84.70 | 81.55 | 81.80 | 141117 |
2012-08-09 | 81.80 | 85.60 | 81.60 | 85.05 | 307082 |
2012-08-10 | 83.95 | 84.95 | 82.05 | 84.65 | 191807 |
2012-08-13 | 84.60 | 85.65 | 82.45 | 83.25 | 106738 |
2012-08-14 | 84.30 | 86.95 | 83.30 | 85.90 | 236587 |
2012-08-15 | 85.20 | 87.20 | 85.00 | 86.00 | 130554 |
2012-08-16 | 86.20 | 90.00 | 85.40 | 89.00 | 174239 |
2012-08-17 | 88.90 | 89.45 | 87.15 | 88.00 | 183320 |
2012-08-20 | 87.25 | 88.50 | 85.25 | 86.40 | 261252 |
2012-08-21 | 87.15 | 88.70 | 84.85 | 85.85 | 296463 |
2012-08-22 | 86.00 | 86.50 | 82.85 | 84.50 | 236846 |
2012-08-23 | 84.00 | 84.80 | 80.10 | 81.25 | 175302 |
2012-08-24 | 80.65 | 83.50 | 79.45 | 82.75 | 192776 |
2012-08-27 | 83.30 | 83.95 | 82.00 | 82.90 | 188775 |
2012-08-28 | 82.60 | 84.70 | 82.45 | 84.30 | 204566 |
2012-08-29 | 84.50 | 84.65 | 82.65 | 83.40 | 125007 |
2012-08-30 | 82.90 | 82.90 | 80.75 | 81.10 | 112115 |
2012-08-31 | 82.15 | 82.70 | 79.55 | 82.45 | 170831 |
2012-09-04 | 82.80 | 82.80 | 79.40 | 81.25 | 177295 |
2012-09-05 | 81.20 | 85.50 | 81.20 | 83.30 | 277880 |
2012-09-06 | 84.45 | 90.30 | 84.20 | 87.00 | 281736 |
2012-09-07 | 87.70 | 91.20 | 87.51 | 90.70 | 170406 |
2012-09-10 | 90.45 | 92.60 | 90.00 | 90.35 | 172495 |
2012-09-11 | 90.95 | 96.05 | 90.05 | 95.75 | 183720 |
2012-09-12 | 96.50 | 98.00 | 95.25 | 96.15 | 169628 |
2012-09-13 | 96.20 | 101.84 | 94.37 | 98.60 | 264475 |
2012-09-14 | 99.55 | 102.30 | 95.85 | 97.80 | 337744 |
2012-09-17 | 97.10 | 98.85 | 94.10 | 94.90 | 222030 |
2012-09-18 | 94.65 | 95.65 | 91.35 | 93.60 | 204425 |
2012-09-19 | 93.65 | 96.00 | 92.40 | 94.75 | 216589 |
2012-09-20 | 93.75 | 95.05 | 91.75 | 93.75 | 163987 |
2012-09-21 | 95.05 | 97.80 | 93.80 | 94.40 | 462057 |
2012-09-24 | 92.85 | 95.04 | 92.55 | 93.80 | 210540 |
2012-09-25 | 94.55 | 95.65 | 91.55 | 91.90 | 254807 |
2012-09-26 | 91.15 | 92.30 | 88.60 | 90.00 | 245545 |
2012-09-27 | 90.20 | 91.48 | 88.45 | 89.80 | 394555 |
2012-09-28 | 89.10 | 92.75 | 89.10 | 91.90 | 225705 |
2012-10-01 | 93.25 | 97.65 | 93.00 | 96.35 | 270677 |
2012-10-02 | 99.40 | 102.75 | 95.40 | 99.95 | 552971 |
2012-10-03 | 99.55 | 100.09 | 96.45 | 97.10 | 319737 |
2012-10-04 | 98.05 | 99.95 | 97.40 | 98.55 | 215370 |
2012-10-05 | 98.90 | 101.15 | 96.00 | 97.15 | 239454 |
2012-10-08 | 95.70 | 97.60 | 95.40 | 96.40 | 231587 |
2012-10-09 | 96.65 | 102.15 | 96.50 | 101.40 | 287341 |
2012-10-10 | 101.05 | 104.25 | 99.90 | 101.15 | 296473 |
2012-10-11 | 103.25 | 105.80 | 101.70 | 101.85 | 225640 |
2012-10-12 | 101.65 | 104.30 | 99.55 | 100.15 | 211139 |
2012-10-15 | 100.05 | 101.10 | 97.10 | 100.40 | 159327 |
2012-10-16 | 101.65 | 103.15 | 99.95 | 101.25 | 164317 |
2012-10-17 | 100.40 | 102.20 | 99.00 | 101.30 | 430505 |
2012-10-18 | 100.65 | 101.75 | 99.08 | 100.00 | 268992 |
2012-10-19 | 99.65 | 102.35 | 98.80 | 99.80 | 258636 |
2012-10-22 | 99.50 | 101.00 | 97.35 | 99.00 | 153519 |
2012-10-23 | 95.95 | 96.25 | 92.50 | 93.60 | 268852 |
2012-10-24 | 94.60 | 95.10 | 90.60 | 90.85 | 246425 |
2012-10-25 | 92.10 | 92.25 | 88.90 | 90.95 | 258732 |
2012-10-26 | 90.55 | 93.00 | 88.15 | 89.35 | 301332 |
2012-10-31 | 87.50 | 88.50 | 84.80 | 85.60 | 557503 |
2012-11-01 | 86.45 | 88.38 | 84.25 | 87.85 | 362502 |
2012-11-02 | 87.80 | 87.95 | 82.50 | 82.55 | 285488 |
2012-11-05 | 82.00 | 85.10 | 82.00 | 84.75 | 269851 |
2012-11-06 | 85.70 | 87.35 | 84.10 | 87.20 | 223900 |
2012-11-07 | 84.15 | 85.40 | 83.05 | 83.50 | 250704 |
2012-11-08 | 83.65 | 84.70 | 80.35 | 80.50 | 186279 |
2012-11-09 | 79.85 | 82.50 | 79.33 | 80.00 | 158536 |
2012-11-12 | 80.10 | 81.00 | 79.20 | 79.90 | 159196 |
2012-11-13 | 78.70 | 83.00 | 77.95 | 80.95 | 188980 |
2012-11-14 | 81.40 | 83.35 | 79.80 | 81.80 | 230753 |
2012-11-15 | 81.85 | 82.65 | 76.30 | 79.05 | 300183 |
2012-11-16 | 79.20 | 81.70 | 77.98 | 80.30 | 234174 |
2012-11-19 | 81.90 | 84.15 | 81.55 | 84.10 | 141591 |
2012-11-20 | 83.20 | 83.80 | 81.25 | 82.30 | 113168 |
2012-11-21 | 82.25 | 84.05 | 81.30 | 83.80 | 181712 |
2012-11-23 | 84.15 | 85.40 | 83.40 | 84.80 | 35536 |
2012-11-26 | 83.45 | 84.35 | 81.75 | 82.05 | 122688 |
2012-11-27 | 82.10 | 84.35 | 81.55 | 82.20 | 143612 |
2012-11-28 | 80.25 | 80.55 | 78.20 | 79.90 | 263657 |
2012-11-29 | 80.80 | 82.65 | 80.15 | 82.35 | 175521 |
2012-11-30 | 82.40 | 83.55 | 81.08 | 82.00 | 153343 |
2012-12-03 | 83.25 | 83.40 | 81.50 | 81.90 | 99932 |
2012-12-04 | 81.60 | 82.80 | 79.05 | 79.80 | 192392 |
2012-12-05 | 80.75 | 82.75 | 79.85 | 80.60 | 187738 |
2012-12-06 | 79.80 | 82.90 | 79.80 | 80.35 | 145279 |
2012-12-07 | 81.10 | 81.55 | 79.30 | 79.75 | 178945 |
2012-12-10 | 79.85 | 80.75 | 77.40 | 78.80 | 175733 |
2012-12-11 | 79.15 | 79.40 | 77.00 | 78.85 | 339299 |
2012-12-12 | 79.55 | 80.60 | 78.65 | 79.20 | 168437 |
2012-12-13 | 79.20 | 79.70 | 75.25 | 75.90 | 216790 |
2012-12-14 | 74.50 | 77.30 | 74.50 | 76.80 | 133969 |
2012-12-17 | 77.10 | 78.65 | 76.65 | 78.50 | 119614 |
2012-12-18 | 79.20 | 82.70 | 78.85 | 81.30 | 205565 |
2012-12-19 | 81.30 | 82.20 | 79.10 | 79.25 | 193558 |
2012-12-20 | 79.55 | 80.65 | 79.05 | 79.70 | 191672 |
2012-12-21 | 78.45 | 80.35 | 77.60 | 80.00 | 320489 |
2012-12-24 | 79.60 | 81.10 | 77.55 | 77.95 | 58389 |
2012-12-26 | 78.55 | 79.50 | 76.75 | 76.90 | 69595 |
2012-12-27 | 77.05 | 77.05 | 73.75 | 76.20 | 119819 |
2012-12-28 | 75.40 | 76.25 | 74.30 | 75.05 | 100643 |
2012-12-31 | 74.85 | 75.90 | 72.00 | 75.60 | 248114 |
2013-01-02 | 77.85 | 77.85 | 74.30 | 76.55 | 276365 |
2013-01-03 | 76.35 | 77.35 | 75.00 | 76.00 | 205258 |
2013-01-04 | 76.30 | 77.10 | 75.30 | 75.70 | 270433 |
2013-01-07 | 75.50 | 77.10 | 74.20 | 76.65 | 345836 |
2013-01-08 | 76.50 | 76.95 | 75.20 | 76.15 | 254452 |
2013-01-09 | 76.50 | 76.50 | 68.80 | 70.20 | 782750 |
2013-01-10 | 70.45 | 73.90 | 69.95 | 72.70 | 700821 |
2013-01-11 | 76.40 | 77.45 | 73.00 | 74.20 | 263530 |
2013-01-14 | 74.00 | 74.80 | 72.80 | 73.25 | 182692 |
2013-01-15 | 72.75 | 73.78 | 72.60 | 73.60 | 202030 |
2013-01-16 | 73.35 | 73.40 | 71.65 | 72.80 | 151928 |
2013-01-17 | 73.05 | 74.25 | 72.75 | 73.60 | 155144 |
2013-01-18 | 73.50 | 74.55 | 72.55 | 74.50 | 186071 |
2013-01-22 | 73.05 | 75.20 | 70.50 | 74.75 | 474630 |
2013-01-23 | 74.25 | 75.35 | 73.15 | 73.25 | 178385 |
2013-01-24 | 73.30 | 73.65 | 71.50 | 71.95 | 254766 |
2013-01-25 | 71.85 | 73.40 | 71.30 | 72.20 | 175437 |
2013-01-28 | 72.15 | 72.80 | 69.60 | 72.05 | 267311 |
2013-01-29 | 72.00 | 74.45 | 71.50 | 74.25 | 251651 |
2013-01-30 | 74.80 | 75.60 | 72.78 | 73.35 | 278917 |
2013-01-31 | 73.20 | 73.95 | 71.00 | 72.95 | 188447 |
2013-02-01 | 73.60 | 73.95 | 71.10 | 72.85 | 270221 |
2013-02-04 | 71.85 | 72.55 | 70.75 | 70.80 | 135014 |
2013-02-05 | 71.25 | 72.00 | 70.40 | 71.15 | 267933 |
2013-02-06 | 70.75 | 73.05 | 70.65 | 73.00 | 176013 |
2013-02-07 | 72.80 | 73.35 | 71.05 | 71.15 | 204861 |
2013-02-08 | 71.20 | 71.50 | 70.23 | 70.95 | 182798 |
2013-02-11 | 70.65 | 72.35 | 68.70 | 70.95 | 232535 |
2013-02-12 | 67.50 | 69.40 | 64.80 | 65.35 | 966925 |
2013-02-13 | 65.10 | 69.45 | 64.15 | 68.85 | 479585 |
2013-02-14 | 68.60 | 70.55 | 67.40 | 70.00 | 354257 |
2013-02-15 | 69.65 | 70.05 | 67.95 | 68.60 | 352411 |
2013-02-19 | 69.10 | 70.30 | 67.90 | 70.30 | 296052 |
2013-02-20 | 70.30 | 70.30 | 68.50 | 68.50 | 346745 |
2013-02-21 | 68.35 | 68.78 | 65.60 | 68.20 | 257818 |
2013-02-22 | 68.55 | 69.40 | 67.75 | 69.15 | 198196 |
2013-02-25 | 69.85 | 72.25 | 69.00 | 69.25 | 273925 |
2013-02-26 | 69.50 | 70.15 | 67.85 | 69.30 | 296113 |
2013-02-27 | 69.20 | 71.05 | 68.50 | 70.15 | 241471 |
2013-02-28 | 70.05 | 71.50 | 68.75 | 70.60 | 202490 |
2013-03-01 | 69.90 | 71.03 | 68.55 | 70.20 | 249604 |
2013-03-04 | 69.85 | 71.20 | 69.05 | 70.50 | 237056 |
2013-03-05 | 70.90 | 72.70 | 70.90 | 71.45 | 158972 |
2013-03-06 | 71.60 | 74.30 | 71.30 | 73.60 | 265121 |
2013-03-07 | 73.50 | 79.40 | 72.40 | 79.15 | 344504 |
2013-03-08 | 79.50 | 80.55 | 78.05 | 79.80 | 216790 |
2013-03-11 | 79.25 | 80.00 | 78.15 | 79.70 | 151399 |
2013-03-12 | 79.95 | 79.95 | 76.95 | 77.85 | 163693 |
2013-03-13 | 78.25 | 79.10 | 74.60 | 75.60 | 307909 |
2013-03-14 | 75.95 | 79.90 | 75.80 | 79.80 | 375095 |
2013-03-15 | 88.35 | 94.30 | 87.10 | 90.00 | 1115961 |
2013-03-18 | 88.25 | 91.40 | 88.25 | 89.85 | 486986 |
2013-03-19 | 90.75 | 90.80 | 85.75 | 87.50 | 408667 |
2013-03-20 | 88.40 | 88.45 | 86.48 | 86.70 | 319042 |
2013-03-21 | 86.10 | 88.48 | 85.50 | 85.60 | 437875 |
2013-03-22 | 86.50 | 87.90 | 83.48 | 83.95 | 310376 |
2013-03-25 | 82.25 | 84.00 | 80.40 | 81.00 | 345863 |
2013-03-26 | 81.55 | 83.53 | 81.35 | 83.05 | 249695 |
2013-03-27 | 82.30 | 83.15 | 81.68 | 82.10 | 225033 |
2013-03-28 | 82.05 | 83.00 | 80.80 | 81.25 | 194070 |
2013-04-01 | 80.90 | 81.05 | 78.05 | 78.90 | 338007 |
2013-04-02 | 79.05 | 79.05 | 74.60 | 74.95 | 434403 |
2013-04-03 | 75.00 | 75.00 | 71.65 | 72.10 | 348856 |
2013-04-04 | 71.70 | 73.80 | 70.55 | 72.80 | 312047 |
2013-04-05 | 72.35 | 77.30 | 72.30 | 77.25 | 533776 |
2013-04-08 | 77.85 | 78.00 | 75.80 | 77.35 | 430671 |
2013-04-09 | 77.50 | 81.20 | 77.30 | 80.65 | 345961 |
2013-04-10 | 80.90 | 84.00 | 80.90 | 83.25 | 305850 |
2013-04-11 | 83.20 | 86.75 | 83.00 | 85.15 | 311608 |
2013-04-12 | 84.05 | 85.20 | 82.55 | 83.05 | 263156 |
2013-04-15 | 81.20 | 81.50 | 76.90 | 77.05 | 246258 |
2013-04-16 | 78.30 | 81.65 | 76.65 | 80.10 | 447651 |
2013-04-17 | 79.35 | 79.95 | 77.00 | 79.25 | 317513 |
2013-04-18 | 79.85 | 82.50 | 77.75 | 80.95 | 257573 |
2013-04-19 | 81.25 | 81.40 | 77.75 | 80.45 | 208207 |
2013-04-22 | 80.55 | 81.83 | 78.45 | 81.15 | 199363 |
2013-04-23 | 81.35 | 82.20 | 79.15 | 79.50 | 216131 |
2013-04-24 | 79.50 | 81.88 | 79.25 | 81.50 | 225597 |
2013-04-25 | 81.95 | 83.35 | 80.65 | 81.15 | 205377 |
2013-04-26 | 80.70 | 81.10 | 78.15 | 79.45 | 227496 |
2013-04-29 | 81.30 | 81.70 | 77.98 | 79.00 | 454000 |
2013-04-30 | 78.95 | 81.75 | 77.80 | 78.30 | 528244 |
2013-05-01 | 78.30 | 80.50 | 75.80 | 78.45 | 351083 |
2013-05-02 | 76.60 | 77.85 | 74.65 | 76.10 | 382677 |
2013-05-03 | 77.18 | 79.60 | 76.60 | 77.75 | 275560 |
2013-05-06 | 77.70 | 80.15 | 77.00 | 80.00 | 150680 |
2013-05-07 | 80.60 | 83.50 | 80.45 | 82.20 | 221217 |
2013-05-08 | 82.40 | 83.85 | 81.05 | 83.05 | 147327 |
2013-05-09 | 83.10 | 85.23 | 81.70 | 83.55 | 152469 |
2013-05-10 | 82.95 | 85.45 | 81.70 | 85.05 | 145866 |
2013-05-13 | 84.65 | 86.80 | 84.30 | 86.55 | 197502 |
2013-05-14 | 86.45 | 89.05 | 86.33 | 88.80 | 145170 |
2013-05-15 | 88.00 | 91.10 | 86.20 | 86.75 | 276786 |
2013-05-16 | 84.35 | 85.50 | 80.50 | 81.10 | 344518 |
2013-05-17 | 81.75 | 83.00 | 80.95 | 82.75 | 347604 |
2013-05-20 | 82.65 | 85.35 | 82.35 | 85.15 | 223739 |
2013-05-21 | 85.50 | 87.80 | 85.35 | 86.15 | 168242 |
2013-05-22 | 86.00 | 88.05 | 84.35 | 85.35 | 278594 |
2013-05-23 | 84.60 | 86.60 | 83.70 | 86.25 | 157476 |
2013-05-24 | 85.45 | 87.13 | 85.10 | 85.20 | 210991 |
2013-05-28 | 86.80 | 87.40 | 85.35 | 86.65 | 256379 |
2013-05-29 | 85.45 | 87.85 | 84.40 | 85.50 | 180990 |
2013-05-30 | 85.25 | 85.75 | 83.60 | 83.65 | 157512 |
2013-05-31 | 82.85 | 84.05 | 80.55 | 80.65 | 197607 |
2013-06-03 | 80.65 | 82.25 | 79.40 | 80.85 | 169725 |
2013-06-04 | 80.65 | 82.35 | 80.15 | 82.00 | 157879 |
2013-06-05 | 82.05 | 82.90 | 81.25 | 82.00 | 119796 |
2013-06-06 | 81.85 | 83.05 | 81.20 | 82.50 | 146806 |
2013-06-07 | 82.85 | 86.10 | 82.75 | 86.10 | 137690 |
2013-06-10 | 86.10 | 86.85 | 84.70 | 86.85 | 211538 |
2013-06-11 | 85.25 | 85.80 | 84.15 | 84.60 | 108560 |
2013-06-12 | 85.60 | 85.60 | 83.50 | 83.95 | 68828 |
2013-06-13 | 83.55 | 86.30 | 83.00 | 85.95 | 109324 |
2013-06-14 | 86.20 | 86.20 | 82.80 | 82.95 | 91780 |
2013-06-17 | 84.10 | 86.05 | 83.70 | 85.15 | 126849 |
2013-06-18 | 85.50 | 86.55 | 85.26 | 86.00 | 103503 |
2013-06-19 | 86.05 | 88.25 | 86.05 | 86.40 | 131754 |
2013-06-20 | 84.50 | 84.55 | 80.30 | 80.85 | 152158 |
2013-06-21 | 81.10 | 81.90 | 79.15 | 81.60 | 247445 |
2013-06-24 | 79.75 | 82.65 | 77.95 | 80.90 | 158774 |
2013-06-25 | 82.15 | 82.25 | 79.80 | 82.10 | 111622 |
2013-06-26 | 82.70 | 83.20 | 80.95 | 81.90 | 108970 |
2013-06-27 | 82.45 | 83.10 | 79.45 | 80.00 | 238567 |
2013-06-28 | 80.15 | 81.23 | 78.45 | 78.65 | 164422 |
2013-07-01 | 79.45 | 80.80 | 78.75 | 80.00 | 103006 |
2013-07-02 | 80.00 | 81.45 | 79.65 | 80.25 | 149316 |
2013-07-03 | 80.10 | 80.55 | 77.90 | 78.10 | 109363 |
2013-07-05 | 79.15 | 79.30 | 77.65 | 78.20 | 124703 |
2013-07-08 | 78.65 | 79.90 | 78.45 | 79.10 | 181829 |
2013-07-09 | 80.00 | 80.68 | 78.25 | 80.25 | 138485 |
2013-07-10 | 80.50 | 82.25 | 80.50 | 82.05 | 144039 |
2013-07-11 | 83.40 | 85.45 | 82.15 | 82.55 | 167439 |
2013-07-12 | 82.65 | 83.30 | 81.85 | 83.25 | 106657 |
2013-07-15 | 83.60 | 83.90 | 82.20 | 82.20 | 102166 |
2013-07-16 | 82.75 | 85.15 | 81.65 | 84.95 | 255660 |
2013-07-17 | 85.15 | 85.80 | 84.25 | 85.50 | 181734 |
2013-07-18 | 86.00 | 90.05 | 85.90 | 89.25 | 293867 |
2013-07-19 | 89.65 | 91.15 | 88.75 | 90.65 | 139859 |
2013-07-22 | 90.25 | 90.90 | 89.00 | 89.25 | 103819 |
2013-07-23 | 89.15 | 90.60 | 88.75 | 89.20 | 146588 |
2013-07-24 | 89.15 | 89.15 | 87.72 | 88.05 | 121018 |
2013-07-25 | 87.70 | 92.10 | 87.36 | 90.20 | 109982 |
2013-07-26 | 89.60 | 90.80 | 89.05 | 90.35 | 138830 |
2013-07-29 | 89.55 | 89.95 | 87.95 | 89.35 | 233640 |
2013-07-30 | 85.25 | 87.55 | 82.60 | 84.30 | 716849 |
2013-07-31 | 85.30 | 86.15 | 82.60 | 83.85 | 254826 |
2013-08-01 | 85.10 | 86.55 | 83.75 | 84.75 | 201444 |
2013-08-02 | 84.45 | 85.40 | 83.70 | 84.50 | 170814 |
2013-08-05 | 84.40 | 85.60 | 82.90 | 84.40 | 205387 |
2013-08-06 | 84.35 | 84.60 | 82.80 | 83.40 | 132004 |
2013-08-07 | 83.20 | 83.20 | 80.88 | 81.30 | 218196 |
2013-08-08 | 81.80 | 82.60 | 79.60 | 80.50 | 346089 |
2013-08-09 | 80.35 | 81.55 | 80.00 | 80.40 | 230482 |
2013-08-12 | 80.30 | 81.05 | 79.95 | 80.80 | 155523 |
2013-08-13 | 80.95 | 81.05 | 78.80 | 80.45 | 114186 |
2013-08-14 | 80.40 | 80.60 | 78.95 | 79.25 | 142729 |
2013-08-15 | 78.50 | 79.45 | 77.20 | 78.90 | 149339 |
2013-08-16 | 78.55 | 78.80 | 76.80 | 77.40 | 128470 |
2013-08-19 | 77.50 | 77.65 | 74.35 | 74.70 | 132522 |
2013-08-20 | 74.70 | 75.95 | 73.80 | 74.75 | 113120 |
2013-08-21 | 74.25 | 74.50 | 72.10 | 72.40 | 199665 |
2013-08-22 | 72.65 | 75.00 | 72.50 | 74.35 | 176222 |
2013-08-23 | 74.45 | 75.70 | 73.60 | 75.45 | 167997 |
2013-08-26 | 75.45 | 76.30 | 74.63 | 74.80 | 114695 |
2013-08-27 | 74.20 | 75.40 | 74.15 | 75.00 | 295773 |
2013-08-28 | 75.25 | 76.65 | 74.90 | 75.50 | 298160 |
2013-08-29 | 75.40 | 75.93 | 74.18 | 74.50 | 100877 |
2013-08-30 | 74.45 | 74.75 | 72.90 | 73.00 | 91598 |
2013-09-03 | 74.35 | 75.05 | 71.63 | 72.00 | 194388 |
2013-09-04 | 71.20 | 72.90 | 71.08 | 72.45 | 203790 |
2013-09-05 | 72.55 | 73.25 | 72.05 | 73.10 | 124766 |
2013-09-06 | 73.50 | 74.05 | 72.75 | 73.30 | 158106 |
2013-09-09 | 73.70 | 76.50 | 73.45 | 76.35 | 356148 |
2013-09-10 | 76.55 | 76.55 | 74.60 | 75.10 | 113288 |
2013-09-11 | 75.35 | 76.30 | 74.60 | 76.25 | 108593 |
2013-09-12 | 76.35 | 78.25 | 76.20 | 77.30 | 186319 |
2013-09-13 | 77.30 | 79.10 | 76.70 | 76.75 | 159732 |
2013-09-16 | 77.50 | 80.60 | 77.35 | 80.05 | 233415 |
2013-09-17 | 78.75 | 80.60 | 78.70 | 78.95 | 183143 |
2013-09-18 | 80.35 | 82.00 | 79.15 | 80.10 | 214803 |
2013-09-19 | 80.70 | 81.65 | 79.05 | 79.30 | 134501 |
2013-09-20 | 79.80 | 80.10 | 77.40 | 77.90 | 252383 |
2013-09-23 | 77.50 | 78.43 | 75.90 | 77.85 | 126447 |
2013-09-24 | 77.80 | 79.80 | 77.30 | 78.05 | 179175 |
2013-09-25 | 78.20 | 80.43 | 77.80 | 79.35 | 173840 |
2013-09-26 | 79.75 | 80.05 | 77.79 | 79.75 | 119943 |
2013-09-27 | 79.30 | 80.05 | 78.85 | 79.40 | 87492 |
2013-09-30 | 78.15 | 79.70 | 77.55 | 79.55 | 164188 |
2013-10-01 | 79.35 | 81.65 | 79.15 | 80.40 | 160182 |
2013-10-02 | 80.15 | 81.25 | 79.35 | 81.10 | 208031 |
2013-10-03 | 80.85 | 86.25 | 80.05 | 85.55 | 307133 |
2013-10-04 | 85.70 | 88.15 | 84.75 | 87.60 | 243965 |
2013-10-07 | 86.60 | 86.93 | 84.83 | 84.90 | 151232 |
2013-10-08 | 85.20 | 86.20 | 83.60 | 83.80 | 135337 |
2013-10-09 | 83.55 | 84.83 | 83.00 | 83.05 | 202276 |
2013-10-10 | 84.00 | 86.00 | 83.55 | 85.35 | 172960 |
2013-10-11 | 85.00 | 90.25 | 85.00 | 88.50 | 249997 |
2013-10-14 | 87.40 | 89.25 | 87.25 | 89.10 | 126747 |
2013-10-15 | 88.95 | 91.00 | 88.35 | 89.05 | 249138 |
2013-10-16 | 89.00 | 93.10 | 89.00 | 92.30 | 190788 |
2013-10-17 | 92.35 | 93.35 | 88.73 | 90.40 | 239766 |
2013-10-18 | 91.45 | 92.30 | 90.00 | 91.95 | 228974 |
2013-10-21 | 92.05 | 93.75 | 91.05 | 91.35 | 182654 |
2013-10-22 | 91.60 | 91.95 | 89.55 | 90.30 | 221062 |
2013-10-23 | 89.75 | 89.85 | 86.14 | 87.10 | 240491 |
2013-10-24 | 87.10 | 90.85 | 86.10 | 90.55 | 158482 |
2013-10-25 | 91.05 | 91.90 | 89.35 | 89.60 | 105509 |
2013-10-28 | 89.35 | 90.15 | 88.00 | 88.80 | 149975 |
2013-10-29 | 89.15 | 91.15 | 88.80 | 91.00 | 124054 |
2013-10-30 | 91.00 | 92.10 | 86.80 | 88.10 | 201178 |
2013-10-31 | 88.40 | 88.40 | 85.10 | 85.55 | 204538 |
2013-11-01 | 85.50 | 88.30 | 82.55 | 88.05 | 222773 |
2013-11-04 | 88.50 | 94.55 | 88.45 | 93.00 | 384974 |
2013-11-05 | 87.00 | 89.85 | 82.27 | 85.70 | 575797 |
2013-11-06 | 86.15 | 87.00 | 83.30 | 84.70 | 340473 |
2013-11-07 | 84.70 | 86.35 | 80.63 | 81.00 | 247059 |
2013-11-08 | 80.90 | 85.65 | 80.90 | 83.60 | 262676 |
2013-11-11 | 83.60 | 86.00 | 83.20 | 84.10 | 201003 |
2013-11-12 | 83.50 | 86.50 | 82.60 | 86.40 | 317674 |
2013-11-13 | 85.70 | 90.20 | 85.70 | 89.35 | 314161 |
2013-11-14 | 88.75 | 90.20 | 86.90 | 88.80 | 317436 |
2013-11-15 | 88.50 | 89.25 | 84.10 | 86.25 | 203514 |
2013-11-18 | 86.15 | 86.54 | 81.15 | 81.40 | 235266 |
2013-11-19 | 81.40 | 83.50 | 80.00 | 81.15 | 272565 |
2013-11-20 | 81.70 | 83.25 | 80.80 | 81.55 | 230544 |
2013-11-21 | 82.25 | 88.55 | 82.00 | 88.50 | 369043 |
2013-11-22 | 91.65 | 91.92 | 88.29 | 89.10 | 285488 |
2013-11-25 | 89.50 | 90.40 | 87.55 | 88.55 | 247978 |
2013-11-26 | 88.45 | 90.60 | 87.50 | 87.90 | 251305 |
2013-11-27 | 87.15 | 88.55 | 83.65 | 83.95 | 200695 |
2013-11-29 | 83.95 | 86.55 | 82.50 | 84.65 | 98346 |
2013-12-02 | 84.70 | 85.50 | 83.50 | 85.05 | 300159 |
2013-12-03 | 84.70 | 86.80 | 83.75 | 84.55 | 252119 |
2013-12-04 | 83.60 | 85.25 | 82.30 | 82.65 | 267807 |
2013-12-05 | 82.30 | 86.75 | 81.95 | 86.45 | 201026 |
2013-12-06 | 86.80 | 88.00 | 82.50 | 83.05 | 229197 |
2013-12-09 | 83.20 | 83.85 | 81.75 | 83.55 | 179692 |
2013-12-10 | 83.55 | 87.35 | 83.30 | 85.30 | 136201 |
2013-12-11 | 85.20 | 85.50 | 83.55 | 84.60 | 159672 |
2013-12-12 | 84.95 | 88.50 | 84.80 | 87.75 | 187580 |
2013-12-13 | 87.55 | 88.35 | 83.90 | 86.80 | 178090 |
2013-12-16 | 87.30 | 87.60 | 85.01 | 86.65 | 154418 |
2013-12-17 | 87.05 | 87.40 | 84.60 | 87.10 | 224329 |
2013-12-18 | 87.25 | 87.25 | 84.25 | 84.50 | 251714 |
2013-12-19 | 83.75 | 89.25 | 83.75 | 87.45 | 236297 |
2013-12-20 | 87.35 | 89.50 | 87.25 | 88.30 | 381331 |
2013-12-23 | 88.40 | 90.48 | 88.30 | 88.45 | 147673 |
2013-12-24 | 88.35 | 90.35 | 88.00 | 89.85 | 49969 |
2013-12-26 | 90.65 | 91.70 | 89.35 | 89.35 | 117507 |
2013-12-27 | 90.40 | 93.78 | 89.00 | 92.90 | 142972 |
2013-12-30 | 93.25 | 94.45 | 89.25 | 89.50 | 102535 |
2013-12-31 | 88.95 | 91.65 | 88.71 | 91.45 | 90514 |
2014-01-02 | 91.00 | 91.45 | 85.05 | 86.40 | 276978 |
2014-01-03 | 86.45 | 87.53 | 83.90 | 86.45 | 218644 |
2014-01-06 | 86.60 | 86.60 | 84.20 | 84.90 | 234280 |
2014-01-07 | 85.60 | 86.60 | 84.10 | 85.60 | 183892 |
2014-01-08 | 85.20 | 86.75 | 83.30 | 83.65 | 182011 |
2014-01-09 | 83.95 | 85.00 | 82.50 | 83.95 | 198214 |
2014-01-10 | 83.90 | 84.41 | 82.33 | 83.65 | 125600 |
2014-01-13 | 83.75 | 84.90 | 81.10 | 81.45 | 141507 |
2014-01-14 | 83.55 | 85.55 | 82.00 | 82.80 | 170960 |
2014-01-15 | 83.25 | 84.44 | 81.75 | 82.95 | 201741 |
2014-01-16 | 83.20 | 86.40 | 83.20 | 85.55 | 263950 |
2014-01-17 | 85.35 | 85.75 | 84.05 | 84.45 | 210848 |
2014-01-21 | 85.50 | 87.00 | 84.75 | 86.80 | 203981 |
2014-01-22 | 88.10 | 91.58 | 86.85 | 90.25 | 394955 |
2014-01-23 | 90.00 | 91.05 | 87.15 | 87.60 | 283735 |
2014-01-24 | 86.80 | 87.95 | 84.60 | 87.20 | 280188 |
2014-01-27 | 87.20 | 87.25 | 83.90 | 85.45 | 191398 |
2014-01-28 | 85.85 | 87.73 | 85.45 | 87.45 | 116238 |
2014-01-29 | 86.65 | 88.25 | 85.30 | 86.70 | 142743 |
2014-01-30 | 87.15 | 88.68 | 85.40 | 86.15 | 154438 |
2014-01-31 | 85.05 | 86.55 | 84.20 | 85.75 | 176942 |
2014-02-03 | 85.50 | 86.55 | 82.85 | 83.85 | 168817 |
2014-02-04 | 85.05 | 88.05 | 85.05 | 86.25 | 185078 |
2014-02-05 | 86.95 | 87.00 | 84.53 | 86.70 | 154901 |
2014-02-06 | 86.60 | 89.35 | 86.60 | 88.35 | 154665 |
2014-02-07 | 88.55 | 89.75 | 85.50 | 89.10 | 206338 |
2014-02-10 | 88.75 | 88.88 | 86.85 | 88.50 | 233176 |
2014-02-11 | 84.20 | 89.55 | 83.75 | 89.00 | 445305 |
2014-02-12 | 89.25 | 95.25 | 89.25 | 94.00 | 370373 |
2014-02-13 | 94.85 | 98.35 | 93.60 | 97.00 | 512968 |
2014-02-14 | 97.15 | 99.60 | 96.50 | 98.70 | 238914 |
2014-02-18 | 99.50 | 100.95 | 96.60 | 97.35 | 455410 |
2014-02-19 | 97.85 | 100.95 | 96.00 | 99.45 | 466001 |
2014-02-20 | 99.05 | 99.55 | 96.63 | 96.65 | 407121 |
2014-02-21 | 96.70 | 98.75 | 96.40 | 97.90 | 229691 |
2014-02-24 | 98.40 | 103.05 | 98.10 | 101.55 | 190950 |
2014-02-25 | 101.00 | 102.65 | 98.50 | 102.05 | 240548 |
2014-02-26 | 101.45 | 104.05 | 100.00 | 100.65 | 296844 |
2014-02-27 | 100.15 | 101.00 | 95.60 | 98.05 | 541228 |
2014-02-28 | 97.90 | 100.40 | 97.00 | 98.80 | 258730 |
2014-03-03 | 98.25 | 99.80 | 98.00 | 99.20 | 208463 |
2014-03-04 | 99.95 | 102.15 | 98.80 | 101.85 | 216932 |
2014-03-05 | 100.90 | 101.85 | 97.55 | 98.00 | 152899 |
2014-03-06 | 97.85 | 99.70 | 96.60 | 98.65 | 193440 |
2014-03-07 | 98.85 | 100.85 | 97.45 | 100.50 | 156756 |
2014-03-10 | 100.20 | 100.50 | 97.45 | 99.30 | 191369 |
2014-03-11 | 100.20 | 103.00 | 97.50 | 97.80 | 319439 |
2014-03-12 | 97.15 | 99.15 | 96.15 | 96.65 | 336914 |
2014-03-13 | 96.90 | 98.15 | 94.25 | 94.70 | 190141 |
2014-03-14 | 94.70 | 95.90 | 93.50 | 95.00 | 183329 |
2014-03-17 | 96.00 | 97.05 | 94.45 | 96.25 | 178138 |
2014-03-18 | 96.50 | 98.65 | 95.30 | 98.45 | 152845 |
2014-03-19 | 98.55 | 99.65 | 96.55 | 98.20 | 175367 |
2014-03-20 | 97.90 | 103.55 | 96.95 | 103.50 | 336904 |
2014-03-21 | 104.70 | 106.60 | 103.60 | 106.60 | 391019 |
2014-03-24 | 107.00 | 109.08 | 105.65 | 106.35 | 340112 |
2014-03-25 | 103.95 | 107.55 | 103.41 | 106.50 | 222374 |
2014-03-26 | 106.50 | 108.00 | 105.75 | 105.90 | 307299 |
2014-03-27 | 106.70 | 112.40 | 106.70 | 109.75 | 407103 |
2014-03-28 | 110.45 | 113.85 | 110.38 | 112.65 | 263186 |
2014-03-31 | 113.10 | 115.73 | 111.55 | 114.25 | 326619 |
2014-04-01 | 114.65 | 115.77 | 112.08 | 112.90 | 245802 |
2014-04-02 | 112.90 | 117.20 | 112.90 | 116.75 | 343837 |
2014-04-03 | 116.95 | 120.63 | 116.65 | 119.75 | 591573 |
2014-04-04 | 120.70 | 120.95 | 116.90 | 116.90 | 305944 |
2014-04-07 | 116.30 | 116.65 | 112.30 | 113.20 | 207636 |
2014-04-08 | 113.55 | 115.75 | 113.25 | 115.55 | 350864 |
2014-04-09 | 115.60 | 117.35 | 112.65 | 117.30 | 188935 |
2014-04-10 | 117.55 | 120.08 | 115.85 | 116.90 | 252698 |
2014-04-11 | 116.00 | 119.65 | 116.00 | 117.40 | 183788 |
2014-04-14 | 120.75 | 128.95 | 120.30 | 127.90 | 505300 |
2014-04-15 | 127.20 | 132.50 | 126.35 | 131.20 | 501622 |
2014-04-16 | 132.65 | 133.65 | 130.45 | 131.60 | 306319 |
2014-04-17 | 130.35 | 132.13 | 129.05 | 132.00 | 384237 |
2014-04-21 | 132.10 | 134.65 | 129.50 | 134.65 | 202620 |
2014-04-22 | 134.70 | 136.95 | 132.65 | 134.30 | 325105 |
2014-04-23 | 134.40 | 139.10 | 134.40 | 138.80 | 333868 |
2014-04-24 | 139.80 | 143.65 | 138.85 | 139.10 | 468645 |
2014-04-25 | 137.95 | 138.68 | 132.73 | 132.90 | 359831 |
2014-04-28 | 133.60 | 135.15 | 130.45 | 132.95 | 297306 |
2014-04-29 | 134.50 | 139.75 | 133.60 | 137.60 | 258899 |
2014-04-30 | 136.35 | 139.50 | 133.10 | 139.00 | 320578 |
2014-05-01 | 139.40 | 142.34 | 132.50 | 133.10 | 293513 |
2014-05-02 | 133.20 | 134.90 | 132.30 | 132.55 | 261886 |
2014-05-05 | 131.50 | 135.45 | 129.30 | 129.95 | 569787 |
2014-05-06 | 131.20 | 134.85 | 129.05 | 133.90 | 651833 |
2014-05-07 | 135.25 | 137.38 | 131.65 | 133.65 | 246492 |
2014-05-08 | 132.90 | 134.05 | 127.55 | 127.90 | 266839 |
2014-05-09 | 125.30 | 128.35 | 124.80 | 125.85 | 254568 |
2014-05-12 | 126.70 | 128.95 | 125.05 | 127.35 | 179970 |
2014-05-13 | 129.90 | 132.10 | 127.55 | 130.65 | 260898 |
2014-05-14 | 130.45 | 131.90 | 128.35 | 128.80 | 206036 |
2014-05-15 | 128.45 | 130.55 | 125.00 | 129.50 | 211756 |
2014-05-16 | 129.15 | 129.35 | 126.35 | 129.30 | 265221 |
2014-05-19 | 130.00 | 133.55 | 129.15 | 131.70 | 313271 |
2014-05-20 | 131.10 | 131.75 | 129.05 | 131.55 | 265879 |
2014-05-21 | 132.25 | 134.30 | 131.70 | 132.00 | 233408 |
2014-05-22 | 132.40 | 132.40 | 126.00 | 126.05 | 304153 |
2014-05-23 | 125.80 | 126.90 | 123.20 | 123.30 | 229554 |
2014-05-27 | 123.75 | 128.75 | 123.60 | 128.45 | 205652 |
2014-05-28 | 128.15 | 132.80 | 128.05 | 132.05 | 302773 |
2014-05-29 | 132.45 | 141.40 | 132.45 | 139.80 | 476957 |
2014-05-30 | 139.05 | 139.55 | 135.65 | 135.95 | 320006 |
2014-06-02 | 136.75 | 139.20 | 128.30 | 128.80 | 395544 |
2014-06-03 | 128.85 | 129.35 | 126.75 | 129.10 | 372595 |
2014-06-04 | 128.30 | 131.00 | 126.95 | 129.70 | 199690 |
2014-06-05 | 129.50 | 133.45 | 128.75 | 132.85 | 280963 |
2014-06-06 | 133.55 | 135.00 | 131.85 | 133.20 | 175113 |
2014-06-09 | 133.40 | 137.30 | 132.30 | 134.55 | 190682 |
2014-06-10 | 134.55 | 135.40 | 131.40 | 133.20 | 147070 |
2014-06-11 | 132.95 | 135.20 | 131.65 | 133.85 | 147369 |
2014-06-12 | 135.10 | 139.65 | 134.40 | 137.35 | 173548 |
2014-06-13 | 137.95 | 139.85 | 135.85 | 139.75 | 140347 |
2014-06-16 | 140.45 | 142.35 | 139.30 | 140.75 | 155062 |
2014-06-17 | 139.85 | 143.95 | 138.70 | 143.55 | 179246 |
2014-06-18 | 142.60 | 143.78 | 139.90 | 142.55 | 173168 |
2014-06-19 | 142.90 | 145.75 | 141.50 | 144.80 | 186372 |
2014-06-20 | 144.90 | 145.55 | 141.40 | 144.10 | 356508 |
2014-06-23 | 144.80 | 145.30 | 142.25 | 143.15 | 131354 |
2014-06-24 | 143.30 | 143.70 | 133.60 | 135.40 | 269874 |
2014-06-25 | 134.75 | 140.90 | 134.55 | 139.00 | 181874 |
2014-06-26 | 143.25 | 143.60 | 138.95 | 139.95 | 185430 |
2014-06-27 | 139.15 | 142.08 | 138.00 | 141.85 | 116706 |
2014-06-30 | 141.35 | 144.45 | 140.80 | 144.20 | 144581 |
2014-07-01 | 145.10 | 147.45 | 144.08 | 145.95 | 165231 |
2014-07-02 | 145.90 | 147.00 | 142.40 | 142.60 | 106439 |
2014-07-03 | 144.00 | 144.50 | 142.15 | 143.35 | 68646 |
2014-07-07 | 142.55 | 142.85 | 138.43 | 138.90 | 167235 |
2014-07-08 | 139.25 | 140.20 | 136.50 | 138.55 | 211666 |
2014-07-09 | 138.85 | 139.45 | 136.35 | 138.70 | 262110 |
2014-07-10 | 136.75 | 136.93 | 133.35 | 134.80 | 267311 |
2014-07-11 | 134.90 | 135.55 | 130.10 | 130.20 | 201019 |
2014-07-14 | 131.60 | 133.15 | 129.30 | 132.20 | 234906 |
2014-07-15 | 132.05 | 132.10 | 124.15 | 124.55 | 305059 |
2014-07-16 | 125.55 | 127.33 | 124.65 | 126.00 | 238667 |
2014-07-17 | 126.10 | 130.30 | 124.60 | 125.10 | 342461 |
2014-07-18 | 125.65 | 127.80 | 124.50 | 127.25 | 165453 |
2014-07-21 | 126.90 | 130.68 | 125.05 | 130.10 | 192762 |
2014-07-22 | 130.90 | 131.25 | 128.60 | 129.45 | 148577 |
2014-07-23 | 130.70 | 131.95 | 128.40 | 131.70 | 169960 |
2014-07-24 | 131.90 | 133.75 | 130.00 | 130.90 | 169561 |
2014-07-25 | 129.80 | 130.70 | 126.00 | 126.95 | 129025 |
2014-07-28 | 127.10 | 127.25 | 121.50 | 121.60 | 179692 |
2014-07-29 | 121.45 | 124.25 | 121.00 | 123.30 | 174397 |
2014-07-30 | 124.50 | 124.80 | 116.20 | 118.15 | 303817 |
2014-07-31 | 117.00 | 122.10 | 115.80 | 118.30 | 329008 |
2014-08-01 | 118.85 | 120.35 | 115.75 | 118.70 | 399408 |
2014-08-04 | 119.00 | 122.70 | 117.65 | 122.40 | 426128 |
2014-08-05 | 119.00 | 122.10 | 114.75 | 116.00 | 501329 |
2014-08-06 | 115.90 | 118.70 | 113.90 | 116.75 | 254907 |
2014-08-07 | 118.40 | 123.85 | 115.80 | 117.05 | 356452 |
2014-08-08 | 117.75 | 125.05 | 117.70 | 124.90 | 289276 |
2014-08-11 | 125.55 | 128.40 | 123.75 | 124.00 | 281461 |
2014-08-12 | 122.80 | 123.10 | 116.00 | 117.80 | 216431 |
2014-08-13 | 119.00 | 120.75 | 118.43 | 119.65 | 215067 |
2014-08-14 | 119.85 | 120.80 | 114.85 | 115.45 | 144533 |
2014-08-15 | 116.00 | 118.15 | 114.60 | 117.50 | 131284 |
2014-08-18 | 118.25 | 120.65 | 116.11 | 119.70 | 165944 |
2014-08-19 | 119.95 | 123.95 | 119.40 | 121.10 | 258683 |
2014-08-20 | 120.20 | 121.53 | 118.25 | 120.90 | 148213 |
2014-08-21 | 121.10 | 123.08 | 118.35 | 123.00 | 163857 |
2014-08-22 | 122.55 | 122.65 | 119.09 | 120.85 | 171708 |
2014-08-25 | 121.15 | 125.00 | 120.85 | 124.75 | 97862 |
2014-08-26 | 125.30 | 127.70 | 125.30 | 125.75 | 122185 |
2014-08-27 | 126.00 | 126.60 | 122.20 | 122.90 | 126792 |
2014-08-28 | 123.00 | 123.00 | 119.50 | 120.40 | 214655 |
2014-08-29 | 121.00 | 122.50 | 120.25 | 121.90 | 157509 |
2014-09-02 | 121.60 | 121.75 | 116.75 | 118.05 | 137419 |
2014-09-03 | 118.70 | 120.80 | 117.40 | 118.05 | 134631 |
2014-09-04 | 118.25 | 119.05 | 111.90 | 112.65 | 138688 |
2014-09-05 | 112.45 | 114.40 | 112.30 | 113.85 | 142512 |
2014-09-08 | 112.35 | 113.15 | 107.60 | 109.20 | 146729 |
2014-09-09 | 109.10 | 110.05 | 103.70 | 105.25 | 254402 |
2014-09-10 | 104.65 | 107.40 | 102.50 | 106.10 | 210158 |
2014-09-11 | 103.85 | 107.55 | 101.85 | 107.15 | 284512 |
2014-09-12 | 106.45 | 106.80 | 102.05 | 103.65 | 270168 |
2014-09-15 | 103.15 | 105.90 | 103.05 | 104.05 | 216574 |
2014-09-16 | 104.10 | 108.65 | 103.75 | 107.20 | 220398 |
2014-09-17 | 107.70 | 108.03 | 105.15 | 106.05 | 147309 |
2014-09-18 | 105.45 | 106.10 | 101.00 | 102.25 | 189610 |
2014-09-19 | 102.40 | 103.15 | 98.80 | 99.65 | 269418 |
2014-09-22 | 99.30 | 99.58 | 95.15 | 96.80 | 245834 |
2014-09-23 | 96.90 | 100.00 | 96.90 | 97.75 | 176631 |
2014-09-24 | 97.60 | 100.80 | 95.45 | 100.05 | 190971 |
2014-09-25 | 100.35 | 100.55 | 95.98 | 96.00 | 223018 |
2014-09-26 | 96.05 | 97.50 | 94.85 | 96.05 | 198224 |
2014-09-29 | 95.10 | 97.80 | 94.30 | 97.05 | 128846 |
2014-09-30 | 97.05 | 97.45 | 91.50 | 93.10 | 241098 |
2014-10-01 | 91.05 | 93.98 | 89.40 | 90.45 | 365516 |
2014-10-02 | 89.10 | 90.30 | 84.20 | 88.55 | 306762 |
2014-10-03 | 88.40 | 88.66 | 83.83 | 83.85 | 262425 |
2014-10-06 | 83.60 | 85.20 | 81.05 | 82.30 | 297505 |
2014-10-07 | 81.60 | 82.85 | 78.30 | 78.55 | 389402 |
2014-10-08 | 77.90 | 79.55 | 73.55 | 79.45 | 473779 |
2014-10-09 | 78.15 | 78.65 | 71.25 | 71.30 | 414907 |
2014-10-10 | 70.55 | 71.50 | 67.45 | 68.70 | 593536 |
2014-10-13 | 68.60 | 69.75 | 61.00 | 61.10 | 630753 |
2014-10-14 | 63.45 | 64.25 | 59.25 | 61.25 | 788184 |
2014-10-15 | 59.60 | 64.50 | 57.85 | 64.30 | 656710 |
2014-10-16 | 61.90 | 67.65 | 61.55 | 65.40 | 599939 |
2014-10-17 | 67.45 | 69.50 | 60.60 | 61.35 | 607031 |
2014-10-20 | 61.15 | 62.75 | 58.60 | 60.65 | 390562 |
2014-10-21 | 61.30 | 63.90 | 60.65 | 62.55 | 431628 |
2014-10-22 | 63.15 | 65.95 | 58.10 | 58.20 | 559560 |
2014-10-23 | 59.80 | 62.00 | 57.95 | 59.30 | 352760 |
2014-10-24 | 58.75 | 58.80 | 55.75 | 57.10 | 378243 |
2014-10-27 | 55.40 | 55.95 | 53.70 | 54.25 | 385834 |
2014-10-28 | 54.70 | 57.49 | 53.50 | 56.75 | 331566 |
2014-10-29 | 58.00 | 64.10 | 57.65 | 58.60 | 445691 |
2014-10-30 | 58.15 | 58.55 | 55.05 | 57.55 | 526371 |
2014-10-31 | 58.35 | 59.50 | 55.15 | 59.20 | 515277 |
2014-11-03 | 59.55 | 61.65 | 55.75 | 55.95 | 578039 |
2014-11-04 | 51.20 | 51.95 | 46.35 | 47.35 | 1213567 |
2014-11-05 | 49.35 | 51.30 | 48.00 | 50.15 | 849906 |
2014-11-06 | 49.40 | 51.70 | 47.50 | 51.60 | 626155 |
2014-11-07 | 51.90 | 57.35 | 51.60 | 57.15 | 625548 |
2014-11-10 | 58.70 | 61.15 | 55.73 | 56.30 | 1145409 |
2014-11-11 | 56.40 | 59.80 | 55.70 | 58.75 | 501551 |
2014-11-12 | 57.75 | 63.10 | 57.10 | 60.80 | 618769 |
2014-11-13 | 60.20 | 60.45 | 57.90 | 57.65 | 114747 |
2014-11-14 | 56.85 | 59.49 | 55.00 | 59.05 | 448684 |
2014-11-17 | 58.30 | 58.40 | 54.70 | 55.25 | 473322 |
2014-11-18 | 55.00 | 57.60 | 55.00 | 56.30 | 443499 |
2014-11-19 | 56.75 | 56.80 | 53.50 | 54.60 | 423140 |
2014-11-20 | 54.55 | 57.56 | 54.40 | 56.75 | 461019 |
2014-11-21 | 58.10 | 61.04 | 58.10 | 60.75 | 395190 |
2014-11-24 | 60.10 | 60.85 | 56.78 | 57.45 | 280747 |
2014-11-25 | 56.95 | 58.65 | 54.35 | 55.15 | 306103 |
2014-11-26 | 54.55 | 54.70 | 52.35 | 52.45 | 286730 |
2014-11-28 | 47.95 | 48.40 | 41.95 | 44.30 | 908721 |
2014-12-01 | 44.00 | 44.95 | 38.70 | 40.10 | 767238 |
2014-12-02 | 39.80 | 41.50 | 38.75 | 39.10 | 719315 |
2014-12-03 | 38.40 | 40.35 | 36.53 | 38.20 | 706118 |
2014-12-04 | 37.05 | 37.15 | 33.20 | 34.15 | 1058166 |
2014-12-05 | 34.05 | 34.97 | 32.20 | 33.40 | 739049 |
2014-12-08 | 32.15 | 32.40 | 27.38 | 28.30 | 760396 |
2014-12-09 | 28.50 | 32.65 | 28.50 | 32.55 | 815714 |
2014-12-10 | 30.65 | 32.05 | 27.80 | 29.05 | 599813 |
2014-12-11 | 28.80 | 29.70 | 26.65 | 28.75 | 787145 |
2014-12-12 | 27.65 | 28.57 | 26.20 | 26.30 | 579532 |
2014-12-15 | 26.85 | 27.45 | 25.40 | 26.05 | 702848 |
2014-12-16 | 25.10 | 30.10 | 25.05 | 27.70 | 690410 |
2014-12-17 | 27.80 | 34.95 | 27.60 | 34.25 | 1056950 |
2014-12-18 | 35.15 | 36.05 | 28.40 | 29.50 | 962698 |
2014-12-19 | 29.60 | 36.15 | 29.00 | 36.15 | 1563314 |
2014-12-22 | 34.75 | 37.55 | 32.40 | 34.60 | 927764 |
2014-12-23 | 35.05 | 37.80 | 34.80 | 36.05 | 661109 |
2014-12-24 | 35.85 | 36.25 | 33.00 | 35.05 | 260278 |
2014-12-26 | 35.60 | 37.50 | 33.95 | 34.10 | 402394 |
2014-12-29 | 34.65 | 37.90 | 34.65 | 35.75 | 482260 |
2014-12-30 | 35.20 | 36.35 | 33.75 | 33.75 | 475730 |
2014-12-31 | 33.75 | 34.95 | 32.25 | 34.05 | 410255 |
2015-01-02 | 33.95 | 36.10 | 32.75 | 35.15 | 477466 |
2015-01-05 | 33.85 | 34.00 | 30.00 | 30.85 | 701266 |
2015-01-06 | 30.50 | 30.90 | 27.40 | 29.30 | 495554 |
2015-01-07 | 31.30 | 31.30 | 27.60 | 29.05 | 405539 |
2015-01-08 | 29.65 | 30.80 | 28.20 | 28.90 | 595597 |
2015-01-09 | 29.00 | 29.40 | 26.00 | 28.30 | 490252 |
2015-01-12 | 26.90 | 27.05 | 25.11 | 25.75 | 425142 |
2015-01-13 | 25.75 | 27.80 | 24.30 | 25.00 | 542087 |
2015-01-14 | 24.30 | 26.00 | 21.25 | 25.70 | 976875 |
2015-01-15 | 25.95 | 26.25 | 23.80 | 24.15 | 340761 |
2015-01-16 | 24.30 | 24.95 | 23.20 | 24.50 | 607556 |
2015-01-20 | 23.65 | 24.45 | 22.65 | 23.70 | 464862 |
2015-01-21 | 23.75 | 25.15 | 23.73 | 24.90 | 441734 |
2015-01-22 | 25.00 | 25.05 | 21.55 | 24.50 | 571922 |
2015-01-23 | 24.45 | 24.75 | 22.20 | 23.30 | 508386 |
2015-01-26 | 23.25 | 23.95 | 22.58 | 23.55 | 455556 |
2015-01-27 | 23.45 | 23.80 | 22.65 | 23.40 | 523098 |
2015-01-28 | 23.35 | 23.40 | 20.85 | 20.90 | 499154 |
2015-01-29 | 21.15 | 21.35 | 18.45 | 18.85 | 829616 |
2015-01-30 | 18.65 | 20.30 | 17.90 | 20.20 | 593882 |
2015-02-02 | 20.60 | 25.50 | 20.60 | 25.30 | 903215 |
2015-02-03 | 26.05 | 28.75 | 25.40 | 28.70 | 1439318 |
2015-02-04 | 27.65 | 29.05 | 26.10 | 27.45 | 828298 |
2015-02-05 | 27.90 | 30.88 | 27.90 | 29.85 | 663340 |
2015-02-06 | 30.35 | 31.95 | 29.10 | 29.60 | 760271 |
2015-02-09 | 29.70 | 31.45 | 27.05 | 27.40 | 944364 |
2015-02-10 | 27.55 | 28.27 | 23.65 | 25.25 | 904678 |
2015-02-11 | 25.00 | 27.05 | 24.13 | 26.85 | 667125 |
2015-02-12 | 27.25 | 28.40 | 26.45 | 28.15 | 616752 |
2015-02-13 | 28.80 | 30.45 | 28.80 | 30.45 | 691382 |
2015-02-17 | 29.60 | 32.60 | 28.71 | 32.55 | 648835 |
2015-02-18 | 32.10 | 34.20 | 30.75 | 30.90 | 566287 |
2015-02-19 | 29.55 | 31.70 | 28.15 | 29.85 | 604558 |
2015-02-20 | 29.95 | 31.60 | 29.70 | 30.75 | 411131 |
2015-02-23 | 29.95 | 30.70 | 28.50 | 28.90 | 491632 |
2015-02-24 | 29.25 | 29.70 | 28.15 | 28.90 | 325061 |
2015-02-25 | 29.15 | 29.80 | 28.15 | 29.45 | 399809 |
2015-02-26 | 28.90 | 29.25 | 25.95 | 26.25 | 695189 |
2015-02-27 | 26.30 | 26.80 | 25.10 | 26.00 | 321097 |
2015-03-02 | 26.25 | 26.45 | 24.65 | 25.70 | 423225 |
2015-03-03 | 26.20 | 27.05 | 25.13 | 26.55 | 521685 |
2015-03-04 | 27.00 | 27.35 | 24.30 | 27.00 | 584755 |
2015-03-05 | 27.35 | 27.35 | 25.15 | 25.25 | 324602 |
2015-03-06 | 24.85 | 25.68 | 24.05 | 24.40 | 362640 |
2015-03-09 | 24.25 | 24.30 | 21.80 | 22.75 | 676556 |
2015-03-10 | 22.50 | 23.80 | 21.64 | 23.15 | 423319 |
2015-03-11 | 23.10 | 23.95 | 22.60 | 23.85 | 573471 |
2015-03-12 | 24.10 | 24.85 | 22.28 | 22.80 | 457841 |
2015-03-13 | 22.75 | 22.80 | 21.05 | 21.30 | 483873 |
2015-03-16 | 21.20 | 21.30 | 19.25 | 20.35 | 553878 |
2015-03-17 | 19.85 | 19.90 | 18.10 | 18.10 | 752951 |
2015-03-18 | 18.00 | 18.20 | 16.35 | 17.40 | 1143443 |
2015-03-19 | 17.20 | 17.60 | 16.30 | 16.80 | 688607 |
2015-03-20 | 17.00 | 17.80 | 16.40 | 16.40 | 1345076 |
2015-03-23 | 16.50 | 17.95 | 16.40 | 16.65 | 615162 |
2015-03-24 | 17.00 | 17.30 | 16.15 | 17.05 | 527087 |
2015-03-25 | 17.20 | 18.70 | 17.20 | 18.35 | 802722 |
2015-03-26 | 19.45 | 19.75 | 17.78 | 18.40 | 402572 |
2015-03-27 | 18.20 | 18.25 | 16.40 | 17.10 | 374586 |
2015-03-30 | 17.15 | 17.80 | 16.60 | 17.40 | 290195 |
2015-03-31 | 17.15 | 18.15 | 16.80 | 17.85 | 348382 |
2015-04-01 | 18.00 | 18.35 | 17.33 | 17.80 | 375541 |
2015-04-02 | 17.60 | 18.85 | 17.40 | 18.60 | 467812 |
2015-04-06 | 18.75 | 22.00 | 18.65 | 21.90 | 736599 |
2015-04-07 | 21.85 | 23.35 | 21.50 | 22.35 | 734260 |
2015-04-08 | 22.50 | 22.70 | 21.00 | 21.10 | 528835 |
2015-04-09 | 21.25 | 22.30 | 21.05 | 21.90 | 282986 |
2015-04-10 | 22.05 | 23.40 | 22.05 | 22.45 | 295083 |
2015-04-13 | 23.15 | 23.20 | 22.15 | 22.60 | 239786 |
2015-04-14 | 22.95 | 24.20 | 22.65 | 23.70 | 492436 |
2015-04-15 | 23.95 | 25.45 | 23.65 | 24.75 | 763973 |
2015-04-16 | 24.65 | 25.75 | 23.95 | 24.70 | 424279 |
2015-04-17 | 24.70 | 25.15 | 23.58 | 24.40 | 362633 |
2015-04-20 | 24.40 | 25.45 | 24.10 | 24.35 | 279138 |
2015-04-21 | 24.45 | 25.17 | 22.35 | 22.35 | 370228 |
2015-04-22 | 22.45 | 23.38 | 21.60 | 22.60 | 275052 |
2015-04-23 | 22.75 | 24.35 | 22.75 | 23.35 | 261169 |
2015-04-24 | 23.55 | 23.80 | 22.60 | 23.15 | 246882 |
2015-04-27 | 23.35 | 24.23 | 23.20 | 23.50 | 328683 |
2015-04-28 | 23.35 | 24.75 | 23.30 | 24.55 | 298834 |
2015-04-29 | 24.55 | 26.55 | 24.05 | 25.50 | 434696 |
2015-04-30 | 25.75 | 27.20 | 24.90 | 26.85 | 498543 |
2015-05-01 | 26.70 | 26.90 | 24.80 | 25.25 | 497705 |
2015-05-04 | 25.35 | 27.13 | 25.30 | 25.30 | 567574 |
2015-05-05 | 25.95 | 26.88 | 24.55 | 24.65 | 699222 |
2015-05-06 | 25.15 | 25.50 | 23.40 | 23.80 | 604065 |
2015-05-07 | 23.85 | 24.10 | 22.00 | 22.80 | 528185 |
2015-05-08 | 22.95 | 23.20 | 21.80 | 23.20 | 456194 |
2015-05-11 | 22.30 | 22.60 | 20.67 | 21.15 | 709956 |
2015-05-12 | 20.55 | 21.90 | 20.55 | 21.85 | 572334 |
2015-05-13 | 21.60 | 21.90 | 20.70 | 21.35 | 458687 |
2015-05-14 | 20.80 | 21.00 | 20.10 | 20.45 | 651573 |
2015-05-15 | 20.40 | 20.90 | 19.30 | 20.75 | 291775 |
2015-05-18 | 20.75 | 21.05 | 19.90 | 20.25 | 309943 |
2015-05-19 | 19.80 | 20.15 | 19.35 | 19.50 | 446521 |
2015-05-20 | 19.70 | 19.85 | 18.75 | 19.75 | 361694 |
2015-05-21 | 20.00 | 20.45 | 19.45 | 19.95 | 470568 |
2015-05-22 | 19.75 | 20.85 | 19.00 | 19.15 | 457698 |
2015-05-26 | 19.00 | 19.00 | 18.10 | 18.50 | 374940 |
2015-05-27 | 18.55 | 19.20 | 17.90 | 19.05 | 249825 |
2015-05-28 | 18.80 | 19.28 | 18.10 | 18.35 | 239453 |
2015-05-29 | 18.35 | 18.94 | 17.70 | 17.70 | 487302 |
2015-06-01 | 17.80 | 18.00 | 17.15 | 17.20 | 370475 |
2015-06-02 | 17.50 | 18.70 | 17.25 | 18.65 | 418775 |
2015-06-03 | 18.40 | 18.90 | 17.45 | 17.80 | 466749 |
2015-06-04 | 17.75 | 17.80 | 17.10 | 17.40 | 258431 |
2015-06-05 | 17.35 | 18.20 | 17.10 | 18.00 | 271454 |
2015-06-08 | 17.75 | 18.15 | 17.00 | 17.75 | 360729 |
2015-06-09 | 18.10 | 18.60 | 17.40 | 17.60 | 275544 |
2015-06-10 | 18.05 | 18.35 | 17.60 | 18.10 | 235286 |
2015-06-11 | 18.00 | 18.50 | 17.50 | 18.05 | 332500 |
2015-06-12 | 17.90 | 18.38 | 17.05 | 17.10 | 338152 |
2015-06-15 | 17.00 | 17.60 | 16.60 | 17.25 | 327969 |
2015-06-16 | 17.15 | 18.35 | 16.80 | 18.30 | 432059 |
2015-06-17 | 18.60 | 19.80 | 18.05 | 19.00 | 499290 |
2015-06-18 | 19.30 | 19.75 | 18.65 | 18.70 | 376830 |
2015-06-19 | 18.95 | 19.85 | 18.05 | 19.80 | 982357 |
2015-06-22 | 19.80 | 19.80 | 18.95 | 19.05 | 232256 |
2015-06-23 | 19.00 | 19.75 | 18.65 | 19.50 | 392896 |
2015-06-24 | 19.70 | 19.78 | 18.60 | 18.75 | 373859 |
2015-06-25 | 18.80 | 19.45 | 18.55 | 19.25 | 198492 |
2015-06-26 | 19.05 | 19.25 | 18.30 | 18.30 | 868455 |
2015-06-29 | 18.30 | 18.55 | 16.80 | 16.80 | 429976 |
2015-06-30 | 17.10 | 17.40 | 16.45 | 16.65 | 327585 |
2015-07-01 | 15.70 | 16.50 | 13.25 | 13.30 | 1041765 |
2015-07-02 | 13.35 | 13.60 | 10.75 | 12.25 | 1397720 |
2015-07-06 | 11.55 | 11.75 | 10.55 | 10.60 | 741039 |
2015-07-07 | 10.60 | 11.55 | 9.85 | 11.55 | 560350 |
2015-07-08 | 11.25 | 11.50 | 10.25 | 10.65 | 406606 |
2015-07-09 | 11.10 | 11.50 | 10.75 | 10.80 | 479216 |
2015-07-10 | 10.90 | 11.15 | 9.85 | 10.05 | 504601 |
2015-07-13 | 10.05 | 10.95 | 9.71 | 10.95 | 377483 |
2015-07-14 | 10.70 | 11.55 | 10.45 | 11.45 | 390072 |
2015-07-15 | 11.45 | 12.00 | 10.20 | 10.20 | 360303 |
2015-07-16 | 10.25 | 10.45 | 10.10 | 10.30 | 185772 |
2015-07-17 | 10.35 | 10.40 | 9.65 | 9.80 | 359581 |
2015-07-20 | 9.70 | 9.80 | 8.05 | 8.05 | 431846 |
2015-07-21 | 8.10 | 8.98 | 7.08 | 8.65 | 364826 |
2015-07-22 | 8.05 | 8.95 | 8.05 | 8.85 | 249438 |
2015-07-23 | 8.75 | 9.35 | 8.25 | 9.35 | 328561 |
2015-07-24 | 9.20 | 9.20 | 7.85 | 8.05 | 357290 |
2015-07-27 | 8.40 | 8.45 | 6.75 | 7.00 | 448126 |
2015-07-28 | 7.00 | 7.30 | 6.55 | 6.95 | 381762 |
2015-07-29 | 6.95 | 7.65 | 6.65 | 7.10 | 449440 |
2015-07-30 | 7.00 | 7.15 | 6.35 | 6.70 | 269019 |
2015-07-31 | 6.70 | 6.70 | 6.25 | 6.30 | 162515 |
2015-08-03 | 6.50 | 6.65 | 5.60 | 5.60 | 1312164 |
2015-08-04 | 5.65 | 5.95 | 4.97 | 4.97 | 525213 |
2015-08-05 | 5.05 | 7.60 | 5.05 | 5.95 | 1296236 |
2015-08-06 | 6.25 | 8.35 | 5.80 | 7.95 | 800799 |
2015-08-07 | 8.00 | 10.00 | 7.40 | 8.65 | 628589 |
2015-08-10 | 8.70 | 9.85 | 8.00 | 9.50 | 286982 |
2015-08-11 | 9.30 | 10.65 | 9.15 | 9.65 | 396525 |
2015-08-12 | 9.80 | 16.15 | 9.75 | 16.15 | 781848 |
2015-08-13 | 14.90 | 15.65 | 12.35 | 13.15 | 645853 |
2015-08-14 | 13.10 | 16.15 | 13.10 | 13.75 | 565559 |
2015-08-17 | 14.00 | 14.75 | 12.75 | 13.20 | 361704 |
2015-08-18 | 13.60 | 14.15 | 12.65 | 12.85 | 286739 |
2015-08-19 | 14.00 | 14.05 | 11.15 | 11.15 | 323990 |
2015-08-20 | 11.10 | 11.75 | 10.15 | 11.45 | 282837 |
2015-08-21 | 11.55 | 12.40 | 10.80 | 10.80 | 281045 |
2015-08-24 | 10.00 | 11.43 | 8.55 | 9.85 | 298418 |
2015-08-25 | 10.90 | 11.70 | 9.85 | 9.85 | 433499 |
2015-08-26 | 10.15 | 10.50 | 9.65 | 9.80 | 373298 |
2015-08-27 | 10.15 | 17.75 | 10.05 | 16.50 | 619089 |
2015-08-28 | 13.85 | 16.50 | 13.20 | 15.30 | 625050 |
2015-08-31 | 14.90 | 15.70 | 13.80 | 15.25 | 355410 |
2015-09-01 | 14.55 | 15.55 | 13.65 | 13.65 | 357102 |
2015-09-02 | 14.35 | 15.40 | 13.80 | 15.30 | 250244 |
2015-09-03 | 15.60 | 20.35 | 15.50 | 19.65 | 1036085 |
2015-09-04 | 19.50 | 19.85 | 18.30 | 18.40 | 437989 |
2015-09-08 | 19.55 | 19.55 | 15.80 | 16.15 | 369021 |
2015-09-09 | 15.95 | 17.70 | 14.40 | 14.60 | 285210 |
2015-09-10 | 14.45 | 15.35 | 13.95 | 15.05 | 181013 |
2015-09-11 | 14.80 | 15.00 | 12.95 | 13.10 | 267346 |
2015-09-14 | 12.90 | 13.18 | 12.00 | 12.10 | 162318 |
2015-09-15 | 11.90 | 13.55 | 11.85 | 12.35 | 182274 |
2015-09-16 | 13.50 | 14.45 | 12.70 | 13.65 | 336793 |
2015-09-17 | 13.55 | 13.95 | 12.15 | 12.15 | 278372 |
2015-09-18 | 11.85 | 12.65 | 11.35 | 11.95 | 561758 |
2015-09-21 | 12.30 | 12.35 | 11.25 | 11.35 | 339808 |
2015-09-22 | 11.25 | 11.75 | 10.95 | 10.95 | 229482 |
2015-09-23 | 11.05 | 11.60 | 9.26 | 9.40 | 307515 |
2015-09-24 | 9.20 | 11.90 | 8.85 | 11.75 | 630131 |
2015-09-25 | 12.00 | 12.00 | 10.10 | 10.10 | 279948 |
2015-09-28 | 9.95 | 10.00 | 9.05 | 9.15 | 170050 |
2015-09-29 | 9.60 | 9.75 | 9.00 | 9.30 | 264305 |
2015-09-30 | 9.30 | 10.45 | 8.55 | 9.55 | 297799 |
2015-10-01 | 10.10 | 10.50 | 9.15 | 9.40 | 184685 |
2015-10-02 | 9.15 | 10.95 | 9.10 | 10.95 | 333740 |
2015-10-05 | 10.80 | 13.40 | 10.70 | 13.30 | 398278 |
2015-10-06 | 13.10 | 15.60 | 12.95 | 15.20 | 515295 |
2015-10-07 | 15.75 | 16.90 | 13.50 | 13.80 | 608774 |
2015-10-08 | 14.00 | 16.60 | 14.00 | 15.40 | 277414 |
2015-10-09 | 15.50 | 16.40 | 14.15 | 14.25 | 329730 |
2015-10-12 | 14.45 | 14.45 | 12.75 | 13.30 | 249783 |
2015-10-13 | 13.00 | 14.53 | 12.95 | 13.20 | 150347 |
2015-10-14 | 13.05 | 14.35 | 13.00 | 13.80 | 193895 |
2015-10-15 | 13.95 | 14.70 | 13.75 | 14.35 | 187642 |
2015-10-16 | 14.55 | 14.65 | 13.75 | 14.00 | 122822 |
2015-10-19 | 13.50 | 13.95 | 13.10 | 13.50 | 356193 |
2015-10-20 | 13.40 | 14.65 | 13.30 | 14.25 | 182329 |
2015-10-21 | 13.95 | 14.20 | 13.45 | 13.75 | 139061 |
2015-10-22 | 13.65 | 14.05 | 13.01 | 13.95 | 224673 |
2015-10-23 | 13.70 | 13.95 | 12.95 | 13.05 | 283376 |
2015-10-26 | 13.00 | 13.10 | 11.55 | 11.55 | 360271 |
2015-10-27 | 11.55 | 11.75 | 11.00 | 11.20 | 283975 |
2015-10-28 | 11.10 | 12.40 | 11.10 | 12.10 | 158837 |
2015-10-29 | 12.15 | 12.85 | 11.15 | 12.00 | 202305 |
2015-10-30 | 12.00 | 12.20 | 11.00 | 11.50 | 164632 |
2015-11-02 | 11.35 | 12.45 | 11.25 | 12.40 | 160571 |
2015-11-03 | 12.70 | 13.75 | 12.65 | 13.75 | 205886 |
2015-11-04 | 13.75 | 15.00 | 12.70 | 14.10 | 340752 |
2015-11-05 | 14.25 | 14.75 | 13.25 | 14.10 | 168537 |
2015-11-06 | 13.65 | 14.35 | 13.45 | 13.50 | 119585 |
2015-11-09 | 13.70 | 14.15 | 13.00 | 13.75 | 148582 |
2015-11-10 | 13.55 | 14.10 | 13.25 | 13.65 | 73606 |
2015-11-11 | 13.45 | 13.75 | 12.25 | 12.75 | 296569 |
2015-11-12 | 12.45 | 12.75 | 11.75 | 12.00 | 136823 |
2015-11-13 | 12.00 | 12.65 | 11.60 | 12.50 | 167262 |
2015-11-16 | 12.65 | 13.50 | 12.10 | 13.35 | 157204 |
2015-11-17 | 12.80 | 13.65 | 12.75 | 13.05 | 162748 |
2015-11-18 | 13.35 | 14.00 | 12.80 | 13.35 | 176571 |
2015-11-19 | 12.90 | 13.35 | 12.65 | 12.90 | 188964 |
2015-11-20 | 12.80 | 13.25 | 12.25 | 12.25 | 175733 |
2015-11-23 | 12.25 | 12.95 | 11.50 | 11.60 | 177114 |
2015-11-24 | 11.80 | 12.55 | 11.68 | 12.55 | 189981 |
2015-11-25 | 12.65 | 13.70 | 11.88 | 13.10 | 180215 |
2015-11-27 | 12.85 | 12.95 | 12.10 | 12.10 | 99919 |
2015-11-30 | 12.25 | 13.20 | 12.10 | 12.70 | 112510 |
2015-12-01 | 12.90 | 13.13 | 12.10 | 12.10 | 153465 |
2015-12-02 | 11.95 | 12.08 | 11.25 | 11.45 | 275856 |
2015-12-03 | 11.60 | 11.95 | 11.10 | 11.35 | 203108 |
2015-12-04 | 10.90 | 10.95 | 9.45 | 9.45 | 416463 |
2015-12-07 | 9.05 | 9.35 | 8.05 | 9.15 | 474341 |
2015-12-08 | 8.75 | 11.40 | 8.00 | 11.15 | 263568 |
2015-12-09 | 11.20 | 12.20 | 10.20 | 10.40 | 156413 |
2015-12-10 | 10.25 | 10.50 | 10.05 | 10.50 | 89559 |
2015-12-11 | 10.30 | 10.40 | 9.50 | 9.75 | 179289 |
2015-12-14 | 9.60 | 10.15 | 8.60 | 9.55 | 192633 |
2015-12-15 | 9.55 | 10.20 | 9.43 | 10.05 | 166626 |
2015-12-16 | 10.05 | 10.15 | 8.95 | 9.20 | 257949 |
2015-12-17 | 9.00 | 9.80 | 9.00 | 9.55 | 110386 |
2015-12-18 | 9.40 | 9.50 | 8.80 | 9.10 | 149303 |
2015-12-21 | 8.80 | 9.50 | 8.70 | 9.30 | 186008 |
2015-12-22 | 9.10 | 9.55 | 9.10 | 9.30 | 117081 |
2015-12-23 | 9.40 | 10.75 | 9.20 | 10.75 | 500939 |
2015-12-24 | 10.60 | 11.10 | 9.80 | 9.85 | 137533 |
2015-12-28 | 9.30 | 9.65 | 9.05 | 9.10 | 156886 |
2015-12-29 | 9.35 | 9.60 | 9.00 | 9.55 | 179751 |
2015-12-30 | 9.25 | 9.45 | 8.50 | 8.65 | 211197 |
2015-12-31 | 8.80 | 9.55 | 8.00 | 9.35 | 334787 |
2016-01-04 | 9.35 | 9.38 | 8.25 | 8.95 | 190389 |
2016-01-05 | 8.95 | 8.95 | 8.40 | 8.65 | 96391 |
2016-01-06 | 8.25 | 8.35 | 7.55 | 7.55 | 298861 |
2016-01-07 | 7.50 | 7.70 | 6.70 | 6.75 | 208925 |
2016-01-08 | 6.75 | 7.05 | 6.50 | 6.75 | 246693 |
2016-01-11 | 6.55 | 6.75 | 6.23 | 6.25 | 274655 |
2016-01-12 | 6.55 | 6.65 | 5.50 | 5.55 | 207728 |
2016-01-13 | 5.55 | 5.85 | 5.20 | 5.25 | 288420 |
2016-01-14 | 5.20 | 6.95 | 4.85 | 6.70 | 481030 |
2016-01-15 | 6.00 | 6.55 | 5.60 | 6.40 | 235880 |
2016-01-19 | 6.10 | 6.35 | 5.40 | 5.40 | 310001 |
2016-01-20 | 5.10 | 6.90 | 5.00 | 6.85 | 262276 |
2016-01-21 | 6.85 | 8.10 | 6.35 | 7.95 | 396192 |
2016-01-22 | 8.40 | 9.35 | 7.70 | 8.50 | 445564 |
2016-01-25 | 8.45 | 8.50 | 5.00 | 5.25 | 730883 |
2016-01-26 | 5.90 | 8.05 | 5.75 | 7.95 | 781986 |
2016-01-27 | 7.50 | 8.85 | 7.10 | 8.10 | 246076 |
2016-01-28 | 8.80 | 9.15 | 8.30 | 8.55 | 215617 |
2016-01-29 | 8.35 | 8.95 | 8.25 | 8.75 | 204791 |
2016-02-01 | 8.40 | 8.50 | 7.80 | 8.05 | 126652 |
2016-02-02 | 7.55 | 7.60 | 6.85 | 7.05 | 204523 |
2016-02-03 | 7.20 | 7.53 | 6.40 | 7.15 | 562791 |
2016-02-04 | 7.15 | 7.65 | 6.25 | 6.40 | 384990 |
2016-02-05 | 6.10 | 7.55 | 6.00 | 6.65 | 337670 |
2016-02-08 | 6.25 | 6.50 | 5.55 | 5.70 | 293705 |
2016-02-09 | 5.80 | 6.04 | 5.40 | 5.55 | 283025 |
2016-02-10 | 5.60 | 6.20 | 5.35 | 5.50 | 195962 |
2016-02-11 | 5.50 | 5.90 | 5.30 | 5.55 | 339876 |
2016-02-12 | 5.75 | 5.90 | 5.45 | 5.65 | 279407 |
2016-02-16 | 5.75 | 5.80 | 5.05 | 5.05 | 438323 |
2016-02-17 | 5.35 | 6.40 | 5.20 | 6.20 | 486513 |
2016-02-18 | 6.45 | 6.65 | 5.20 | 5.25 | 351096 |
2016-02-19 | 5.20 | 5.65 | 5.10 | 5.20 | 318899 |
2016-02-22 | 5.45 | 5.60 | 4.78 | 5.20 | 1149973 |
2016-02-23 | 5.30 | 5.30 | 4.50 | 4.63 | 533294 |
2016-02-24 | 4.65 | 4.70 | 4.00 | 4.30 | 394438 |
2016-02-25 | 4.45 | 4.62 | 4.10 | 4.14 | 174664 |
2016-02-26 | 4.25 | 4.75 | 4.06 | 4.28 | 294063 |
2016-02-29 | 4.35 | 4.60 | 4.05 | 4.05 | 276567 |
2016-03-01 | 4.11 | 4.20 | 3.76 | 3.91 | 406337 |
2016-03-02 | 3.91 | 3.95 | 3.20 | 3.29 | 1029046 |
2016-03-03 | 3.55 | 3.65 | 3.40 | 3.45 | 698611 |
2016-03-04 | 3.75 | 4.95 | 3.63 | 4.57 | 1507806 |
2016-03-07 | 5.20 | 6.20 | 5.20 | 6.20 | 1168316 |
2016-03-08 | 6.00 | 6.10 | 3.55 | 3.67 | 1042944 |
2016-03-09 | 4.65 | 5.85 | 4.55 | 5.35 | 1470852 |
2016-03-10 | 5.20 | 5.25 | 4.81 | 5.05 | 535345 |
2016-03-11 | 5.50 | 5.65 | 5.10 | 5.40 | 439145 |
2016-03-14 | 5.30 | 5.40 | 4.90 | 4.99 | 336647 |
2016-03-15 | 4.90 | 5.03 | 4.32 | 4.60 | 370500 |
2016-03-16 | 4.65 | 4.95 | 4.65 | 4.80 | 409809 |
2016-03-17 | 5.10 | 5.22 | 4.25 | 4.35 | 547882 |
2016-03-18 | 4.55 | 4.75 | 3.40 | 3.40 | 3354850 |
2016-03-21 | 3.85 | 4.13 | 3.70 | 3.75 | 376719 |
2016-03-22 | 4.00 | 4.03 | 3.60 | 3.76 | 285562 |
2016-03-23 | 3.90 | 3.90 | 3.40 | 3.55 | 328985 |
2016-03-24 | 3.50 | 3.72 | 3.41 | 3.56 | 235202 |
2016-03-28 | 3.70 | 3.78 | 3.50 | 3.70 | 183799 |
2016-03-29 | 3.68 | 4.25 | 3.51 | 4.15 | 308513 |
2016-03-30 | 4.30 | 4.45 | 3.91 | 4.24 | 249284 |
2016-03-31 | 4.05 | 4.14 | 3.75 | 3.83 | 222216 |
2016-04-01 | 3.99 | 3.99 | 3.61 | 3.71 | 132075 |
2016-04-04 | 3.55 | 4.00 | 3.55 | 3.83 | 163907 |
2016-04-05 | 3.75 | 3.95 | 3.75 | 3.85 | 87180 |
2016-04-06 | 3.95 | 4.20 | 3.90 | 3.90 | 199652 |
2016-04-07 | 3.90 | 4.07 | 3.75 | 4.07 | 126402 |
2016-04-08 | 4.20 | 4.50 | 4.07 | 4.30 | 374414 |
2016-04-11 | 4.30 | 4.45 | 4.15 | 4.33 | 271268 |
2016-04-12 | 4.25 | 4.60 | 4.18 | 4.21 | 449858 |
2016-04-13 | 4.25 | 4.37 | 3.55 | 3.71 | 315366 |
2016-04-14 | 3.73 | 3.80 | 3.55 | 3.60 | 238308 |
2016-04-15 | 3.70 | 3.79 | 3.50 | 3.65 | 131163 |
2016-04-18 | 3.50 | 3.62 | 3.40 | 3.51 | 212100 |
2016-04-19 | 3.55 | 4.00 | 3.55 | 3.80 | 290441 |
2016-04-20 | 3.80 | 4.10 | 3.70 | 3.90 | 294421 |
2016-04-21 | 4.05 | 4.10 | 3.85 | 3.98 | 145842 |
2016-04-22 | 3.86 | 4.23 | 3.86 | 4.20 | 245660 |
2016-04-25 | 4.29 | 4.50 | 3.70 | 3.86 | 288257 |
2016-04-26 | 3.90 | 4.10 | 3.87 | 3.90 | 105923 |
2016-04-27 | 4.15 | 4.40 | 4.00 | 4.15 | 238931 |
2016-04-28 | 4.30 | 4.50 | 4.11 | 4.36 | 258388 |
2016-04-29 | 4.45 | 4.50 | 3.90 | 4.07 | 219675 |
2016-05-02 | 4.10 | 4.14 | 3.73 | 3.80 | 136227 |
2016-05-03 | 3.90 | 3.90 | 3.56 | 3.67 | 156087 |
2016-05-04 | 3.71 | 3.95 | 3.65 | 3.75 | 130399 |
2016-05-05 | 3.80 | 3.98 | 3.80 | 3.92 | 115557 |
2016-05-06 | 3.80 | 3.90 | 3.70 | 3.70 | 73217 |
2016-05-09 | 3.83 | 3.83 | 3.45 | 3.50 | 183393 |
2016-05-10 | 3.69 | 3.69 | 3.43 | 3.48 | 106347 |
2016-05-11 | 3.55 | 3.69 | 3.45 | 3.55 | 88645 |
2016-05-12 | 3.70 | 3.70 | 3.45 | 3.45 | 75263 |
2016-05-13 | 3.50 | 3.60 | 3.30 | 3.48 | 122166 |
2016-05-16 | 3.60 | 3.60 | 3.38 | 3.49 | 83938 |
2016-05-17 | 3.55 | 3.59 | 3.40 | 3.48 | 89135 |
2016-05-18 | 3.50 | 3.60 | 3.31 | 3.40 | 102805 |
2016-05-19 | 3.30 | 3.50 | 3.05 | 3.11 | 208196 |
2016-05-20 | 3.11 | 3.35 | 3.10 | 3.24 | 108364 |
2016-05-23 | 3.30 | 3.35 | 2.95 | 3.05 | 317812 |
2016-05-24 | 3.00 | 3.05 | 2.76 | 2.78 | 373404 |
2016-05-25 | 2.75 | 3.45 | 2.75 | 3.36 | 276676 |
2016-05-26 | 3.50 | 3.70 | 3.12 | 3.15 | 362910 |
2016-05-27 | 3.16 | 3.35 | 2.95 | 3.10 | 213741 |
2016-05-31 | 3.10 | 3.55 | 3.10 | 3.30 | 193481 |
2016-06-01 | 3.29 | 3.60 | 3.21 | 3.40 | 299475 |
2016-06-02 | 3.43 | 3.70 | 3.40 | 3.70 | 222170 |
2016-06-03 | 3.70 | 3.70 | 3.51 | 3.65 | 188662 |
2016-06-06 | 3.70 | 4.25 | 3.65 | 4.25 | 387654 |
2016-06-07 | 4.30 | 5.25 | 4.22 | 4.90 | 729624 |
2016-06-08 | 5.00 | 5.45 | 5.00 | 5.20 | 482428 |
2016-06-09 | 5.20 | 5.20 | 4.70 | 4.70 | 363934 |
2016-06-10 | 4.60 | 4.60 | 4.35 | 4.40 | 164528 |
2016-06-13 | 4.30 | 4.70 | 4.20 | 4.35 | 138888 |
2016-06-14 | 4.45 | 4.45 | 4.00 | 4.22 | 274737 |
2016-06-15 | 4.11 | 4.60 | 4.06 | 4.35 | 188120 |
2016-06-16 | 4.25 | 4.50 | 4.05 | 4.40 | 192215 |
2016-06-17 | 4.50 | 4.85 | 4.40 | 4.66 | 299099 |
2016-06-20 | 4.80 | 4.90 | 4.61 | 4.79 | 109287 |
2016-06-21 | 4.85 | 4.85 | 4.43 | 4.45 | 238607 |
2016-06-22 | 4.55 | 4.65 | 4.45 | 4.58 | 167601 |
2016-06-23 | 4.64 | 4.78 | 4.50 | 4.51 | 134919 |
2016-06-24 | 4.00 | 4.25 | 3.90 | 4.02 | 586478 |
2016-06-27 | 4.15 | 4.20 | 3.65 | 4.20 | 373335 |
2016-06-28 | 4.37 | 4.50 | 4.25 | 4.45 | 175219 |
2016-06-29 | 4.50 | 4.70 | 4.35 | 4.40 | 220196 |
2016-06-30 | 4.50 | 4.59 | 4.10 | 4.20 | 135035 |
2016-07-01 | 4.45 | 4.50 | 4.30 | 4.35 | 147099 |
2016-07-05 | 4.31 | 4.35 | 3.90 | 4.11 | 116340 |
2016-07-06 | 3.94 | 4.25 | 3.91 | 4.16 | 56623 |
2016-07-07 | 4.25 | 4.50 | 3.95 | 4.07 | 109410 |
2016-07-08 | 4.15 | 4.42 | 4.08 | 4.23 | 89261 |
2016-07-11 | 4.26 | 4.35 | 4.13 | 4.20 | 46226 |
2016-07-12 | 4.21 | 4.50 | 4.20 | 4.40 | 114838 |
2016-07-13 | 4.40 | 4.50 | 4.23 | 4.35 | 54814 |
2016-07-14 | 4.48 | 4.60 | 4.30 | 4.60 | 129512 |
2016-07-15 | 4.60 | 4.60 | 4.45 | 4.53 | 54355 |
2016-07-18 | 4.55 | 4.55 | 4.40 | 4.50 | 35846 |
2016-07-19 | 4.40 | 4.49 | 4.05 | 4.18 | 222022 |
2016-07-20 | 4.17 | 4.30 | 3.83 | 4.29 | 178580 |
2016-07-21 | 4.05 | 4.10 | 3.70 | 3.80 | 489989 |
2016-07-22 | 3.87 | 4.00 | 3.75 | 3.91 | 195201 |
2016-07-25 | 3.76 | 3.83 | 3.45 | 3.53 | 206123 |
2016-07-26 | 3.65 | 3.75 | 3.55 | 3.66 | 130788 |
2016-07-27 | 3.65 | 3.94 | 3.47 | 3.60 | 128292 |
2016-07-28 | 3.55 | 3.70 | 3.50 | 3.60 | 156894 |
2016-07-29 | 3.62 | 4.19 | 3.55 | 4.12 | 235383 |
2016-08-01 | 3.88 | 3.88 | 2.75 | 2.88 | 958415 |
2016-08-02 | 2.90 | 3.03 | 2.64 | 2.92 | 529516 |
2016-08-03 | 2.90 | 3.51 | 2.79 | 3.47 | 805932 |
2016-08-04 | 3.46 | 4.26 | 3.37 | 4.18 | 958276 |
2016-08-05 | 4.18 | 4.21 | 3.97 | 4.19 | 313322 |
2016-08-08 | 4.33 | 4.36 | 4.11 | 4.12 | 188805 |
2016-08-09 | 4.11 | 4.49 | 4.11 | 4.12 | 789104 |
2016-08-10 | 4.13 | 4.18 | 3.80 | 3.94 | 291626 |
2016-08-11 | 4.06 | 4.17 | 3.94 | 4.11 | 298482 |
2016-08-12 | 4.15 | 4.42 | 4.01 | 4.40 | 451402 |
2016-08-15 | 4.45 | 4.77 | 4.36 | 4.60 | 578804 |
2016-08-16 | 4.60 | 6.39 | 4.51 | 6.13 | 3356036 |
2016-08-17 | 6.45 | 6.50 | 5.50 | 5.76 | 1470064 |
2016-08-18 | 5.80 | 7.38 | 5.79 | 6.52 | 2546978 |
2016-08-19 | 6.50 | 6.52 | 6.06 | 6.15 | 527245 |
2016-08-22 | 5.97 | 5.97 | 5.26 | 5.44 | 648596 |
2016-08-23 | 5.39 | 6.15 | 5.30 | 5.86 | 1062460 |
2016-08-24 | 5.70 | 5.91 | 5.26 | 5.33 | 436765 |
2016-08-25 | 5.26 | 5.83 | 5.25 | 5.49 | 634971 |
2016-08-26 | 5.53 | 5.69 | 5.35 | 5.49 | 383878 |
2016-08-29 | 5.50 | 6.88 | 5.49 | 6.63 | 2567419 |
2016-08-30 | 6.74 | 7.25 | 6.24 | 6.67 | 1406812 |
2016-08-31 | 6.54 | 7.09 | 6.43 | 6.87 | 1028748 |
2016-09-01 | 6.75 | 6.87 | 6.55 | 6.76 | 794226 |
2016-09-02 | 6.97 | 7.20 | 6.66 | 6.92 | 860505 |
2016-09-06 | 6.92 | 7.50 | 6.92 | 6.98 | 1145213 |
2016-09-07 | 7.04 | 8.44 | 7.04 | 8.22 | 1589699 |
2016-09-08 | 8.38 | 8.61 | 7.81 | 8.17 | 1413905 |
2016-09-09 | 8.00 | 8.23 | 7.80 | 8.01 | 822723 |
2016-09-12 | 7.84 | 8.10 | 7.56 | 7.93 | 636551 |
2016-09-13 | 7.93 | 8.17 | 7.76 | 8.13 | 638747 |
2016-09-14 | 8.16 | 8.50 | 7.29 | 7.77 | 1247152 |
2016-09-15 | 7.90 | 7.99 | 7.61 | 7.84 | 369863 |
2016-09-16 | 7.55 | 7.81 | 7.39 | 7.39 | 437206 |
2016-09-19 | 7.42 | 7.69 | 6.94 | 7.16 | 646574 |
2016-09-20 | 6.97 | 7.28 | 6.50 | 7.05 | 612304 |
2016-09-21 | 7.11 | 7.84 | 7.11 | 7.28 | 471256 |
2016-09-22 | 7.40 | 7.66 | 7.15 | 7.16 | 329256 |
2016-09-23 | 7.26 | 7.44 | 6.75 | 6.94 | 390991 |
2016-09-26 | 7.17 | 7.54 | 7.05 | 7.29 | 595829 |
2016-09-27 | 7.01 | 7.46 | 7.01 | 7.32 | 496712 |
2016-09-28 | 7.44 | 7.83 | 7.22 | 7.64 | 705382 |
2016-09-29 | 7.60 | 7.99 | 7.50 | 7.66 | 646851 |
2016-09-30 | 7.71 | 7.94 | 7.60 | 7.64 | 406936 |
2016-10-03 | 7.64 | 7.67 | 7.18 | 7.47 | 478449 |
2016-10-04 | 7.31 | 7.56 | 7.30 | 7.42 | 233733 |
2016-10-05 | 7.56 | 7.67 | 7.40 | 7.62 | 503590 |
2016-10-06 | 7.65 | 8.00 | 7.61 | 7.70 | 445906 |
2016-10-07 | 7.64 | 7.73 | 7.48 | 7.55 | 276912 |
2016-10-10 | 7.65 | 8.25 | 7.55 | 8.05 | 473953 |
2016-10-11 | 7.98 | 8.60 | 7.98 | 8.51 | 726779 |
2016-10-12 | 8.39 | 8.55 | 7.90 | 8.04 | 725460 |
2016-10-13 | 8.05 | 8.36 | 7.96 | 8.10 | 525317 |
2016-10-14 | 8.11 | 8.17 | 7.80 | 8.14 | 512489 |
2016-10-17 | 8.45 | 8.45 | 7.98 | 8.26 | 499949 |
2016-10-18 | 8.30 | 8.98 | 8.10 | 8.68 | 1115350 |
2016-10-19 | 8.80 | 9.36 | 8.55 | 9.07 | 1009538 |
2016-10-20 | 9.15 | 10.50 | 9.07 | 10.22 | 1770179 |
2016-10-21 | 10.36 | 10.73 | 9.94 | 10.31 | 1321061 |
2016-10-24 | 10.40 | 10.45 | 9.84 | 10.09 | 517508 |
2016-10-25 | 10.10 | 10.13 | 9.51 | 10.00 | 1150534 |
2016-10-26 | 9.75 | 9.91 | 9.20 | 9.70 | 1228344 |
2016-10-27 | 9.84 | 9.99 | 9.64 | 9.88 | 366159 |
2016-10-28 | 9.66 | 10.06 | 9.65 | 9.92 | 319880 |
2016-10-31 | 9.90 | 9.92 | 9.40 | 9.76 | 334134 |
2016-11-01 | 9.78 | 9.94 | 9.37 | 9.44 | 604546 |
2016-11-02 | 9.25 | 9.32 | 8.77 | 8.99 | 960058 |
2016-11-03 | 8.88 | 9.05 | 8.50 | 8.62 | 954695 |
2016-11-04 | 8.39 | 8.80 | 8.30 | 8.50 | 853138 |
2016-11-07 | 8.65 | 9.00 | 8.41 | 8.58 | 1045565 |
2016-11-08 | 9.00 | 9.75 | 8.65 | 8.90 | 1609855 |
2016-11-09 | 8.66 | 9.08 | 8.25 | 8.81 | 945763 |
2016-11-10 | 8.76 | 8.96 | 8.64 | 8.64 | 625331 |
2016-11-11 | 8.60 | 8.60 | 8.09 | 8.23 | 759722 |
2016-11-14 | 8.07 | 8.29 | 7.90 | 8.25 | 653680 |
2016-11-15 | 8.30 | 9.18 | 8.29 | 9.00 | 770628 |
2016-11-16 | 8.97 | 9.15 | 8.73 | 8.95 | 556636 |
2016-11-17 | 9.00 | 9.09 | 8.34 | 8.37 | 765480 |
2016-11-18 | 8.37 | 9.02 | 8.35 | 8.78 | 553791 |
2016-11-21 | 9.31 | 9.64 | 8.80 | 9.39 | 900494 |
2016-11-22 | 9.32 | 9.74 | 9.14 | 9.15 | 882250 |
2016-11-23 | 8.98 | 9.11 | 8.78 | 8.87 | 626467 |
2016-11-25 | 8.76 | 8.82 | 8.45 | 8.49 | 518913 |
2016-11-28 | 8.51 | 8.71 | 8.38 | 8.41 | 454495 |
2016-11-29 | 8.25 | 8.94 | 7.52 | 8.91 | 900412 |
2016-11-30 | 9.27 | 9.75 | 9.14 | 9.46 | 1368521 |
2016-12-01 | 9.63 | 10.75 | 9.60 | 10.32 | 1306946 |
2016-12-02 | 10.43 | 10.75 | 10.25 | 10.43 | 760086 |
2016-12-05 | 10.79 | 11.35 | 10.72 | 11.20 | 933758 |
2016-12-06 | 11.11 | 11.45 | 10.90 | 10.98 | 690610 |
2016-12-07 | 11.06 | 11.28 | 10.58 | 10.93 | 853245 |
2016-12-08 | 11.16 | 11.22 | 10.66 | 11.04 | 621941 |
2016-12-09 | 11.12 | 11.34 | 10.99 | 11.05 | 476880 |
2016-12-12 | 11.35 | 11.62 | 10.78 | 10.95 | 529484 |
2016-12-13 | 11.03 | 11.04 | 10.57 | 10.67 | 508014 |
2016-12-14 | 10.57 | 10.58 | 9.78 | 9.81 | 896387 |
2016-12-15 | 9.75 | 10.15 | 9.35 | 10.02 | 438232 |
2016-12-16 | 10.03 | 10.16 | 9.55 | 9.63 | 497624 |
2016-12-19 | 9.60 | 10.00 | 9.50 | 9.92 | 290233 |
2016-12-20 | 10.04 | 10.04 | 9.65 | 9.81 | 310354 |
2016-12-21 | 9.95 | 10.12 | 9.51 | 9.59 | 259050 |
2016-12-22 | 9.59 | 9.96 | 9.59 | 9.74 | 193963 |
2016-12-23 | 9.67 | 10.10 | 9.62 | 9.87 | 266081 |
2016-12-27 | 9.97 | 10.75 | 9.84 | 10.33 | 304840 |
2016-12-28 | 10.35 | 10.72 | 10.02 | 10.02 | 313987 |
2016-12-29 | 10.08 | 10.32 | 9.64 | 9.88 | 433302 |
2016-12-30 | 9.76 | 10.14 | 9.76 | 9.85 | 372833 |
2017-01-03 | 9.95 | 10.06 | 9.23 | 9.57 | 386104 |
2017-01-04 | 9.54 | 10.46 | 9.27 | 10.42 | 557991 |
2017-01-05 | 10.43 | 10.82 | 10.27 | 10.47 | 524842 |
2017-01-06 | 10.56 | 10.62 | 10.29 | 10.50 | 350013 |
2017-01-09 | 10.42 | 10.42 | 9.80 | 10.26 | 404561 |
2017-01-10 | 10.28 | 10.30 | 9.95 | 10.05 | 489329 |
2017-01-11 | 10.15 | 10.38 | 10.04 | 10.19 | 275589 |
2017-01-12 | 10.31 | 10.33 | 9.98 | 10.09 | 233634 |
2017-01-13 | 9.95 | 10.34 | 9.95 | 10.12 | 257770 |
2017-01-17 | 10.22 | 10.29 | 10.01 | 10.11 | 183837 |
2017-01-18 | 9.85 | 10.23 | 9.50 | 10.01 | 322614 |
2017-01-19 | 10.02 | 10.08 | 9.78 | 9.93 | 164844 |
2017-01-20 | 10.04 | 10.17 | 9.89 | 9.94 | 143332 |
2017-01-23 | 9.82 | 9.92 | 9.61 | 9.87 | 307985 |
2017-01-24 | 9.96 | 10.27 | 9.73 | 10.15 | 249047 |
2017-01-25 | 10.17 | 10.70 | 10.15 | 10.46 | 348147 |
2017-01-26 | 10.60 | 12.88 | 10.58 | 12.71 | 2642574 |
2017-01-27 | 12.85 | 13.42 | 12.39 | 13.07 | 1038412 |
2017-01-30 | 13.00 | 13.18 | 12.20 | 12.54 | 1171058 |
2017-01-31 | 12.60 | 12.77 | 12.33 | 12.45 | 296488 |
2017-02-01 | 12.53 | 12.55 | 12.04 | 12.47 | 506720 |
2017-02-02 | 12.46 | 12.70 | 12.07 | 12.28 | 777520 |
2017-02-03 | 12.17 | 12.51 | 12.11 | 12.46 | 768375 |
2017-02-06 | 12.52 | 12.75 | 11.53 | 11.71 | 514009 |
2017-02-07 | 11.45 | 11.75 | 11.15 | 11.54 | 342634 |
2017-02-08 | 11.43 | 11.86 | 11.25 | 11.83 | 287169 |
2017-02-09 | 11.88 | 12.04 | 11.69 | 12.01 | 167865 |
2017-02-10 | 12.07 | 12.37 | 11.91 | 12.01 | 307387 |
2017-02-13 | 11.97 | 12.00 | 11.51 | 11.88 | 245979 |
2017-02-14 | 11.93 | 11.93 | 11.51 | 11.55 | 407078 |
2017-02-15 | 11.45 | 11.48 | 11.04 | 11.14 | 644619 |
2017-02-16 | 11.20 | 11.24 | 10.66 | 10.75 | 783926 |
2017-02-17 | 11.01 | 11.14 | 9.83 | 10.10 | 1366443 |
2017-02-21 | 9.94 | 10.91 | 9.90 | 10.52 | 891810 |
2017-02-22 | 10.40 | 10.50 | 10.14 | 10.31 | 388039 |
2017-02-23 | 10.51 | 10.69 | 9.94 | 10.23 | 758596 |
2017-02-24 | 9.75 | 9.97 | 8.91 | 9.04 | 1014718 |
2017-02-27 | 9.14 | 9.48 | 9.09 | 9.38 | 558128 |
2017-02-28 | 9.23 | 9.41 | 9.01 | 9.37 | 311374 |
2017-03-01 | 9.40 | 10.00 | 9.34 | 9.92 | 765207 |
2017-03-02 | 9.84 | 9.87 | 9.13 | 9.20 | 444135 |
2017-03-03 | 9.20 | 9.34 | 8.81 | 8.85 | 419332 |
2017-03-06 | 9.00 | 9.38 | 8.99 | 9.27 | 659027 |
2017-03-07 | 9.34 | 9.34 | 8.85 | 8.87 | 523504 |
2017-03-08 | 8.79 | 8.80 | 8.18 | 8.19 | 887318 |
2017-03-09 | 8.43 | 8.89 | 8.25 | 8.84 | 1229114 |
2017-03-10 | 8.99 | 9.00 | 8.37 | 8.68 | 431497 |
2017-03-13 | 8.70 | 8.99 | 8.68 | 8.84 | 297555 |
2017-03-14 | 8.64 | 8.74 | 8.27 | 8.70 | 392476 |
2017-03-15 | 8.80 | 9.16 | 8.62 | 8.94 | 623274 |
2017-03-16 | 8.99 | 9.07 | 8.74 | 8.90 | 292090 |
2017-03-17 | 8.97 | 8.98 | 8.27 | 8.29 | 1052097 |
2017-03-20 | 8.47 | 8.55 | 7.94 | 8.52 | 707921 |
2017-03-21 | 8.45 | 8.54 | 8.31 | 8.44 | 346068 |
2017-03-22 | 8.34 | 8.40 | 8.07 | 8.15 | 325650 |
2017-03-23 | 8.31 | 8.63 | 8.16 | 8.55 | 298109 |
2017-03-24 | 8.45 | 9.04 | 8.32 | 8.89 | 661007 |
2017-03-27 | 8.62 | 8.80 | 8.44 | 8.58 | 313276 |
2017-03-28 | 8.55 | 8.90 | 8.55 | 8.71 | 245606 |
2017-03-29 | 8.70 | 9.17 | 8.70 | 9.13 | 296253 |
2017-03-30 | 9.04 | 9.16 | 8.81 | 8.85 | 265363 |
2017-03-31 | 8.82 | 9.25 | 8.78 | 9.23 | 323010 |
2017-04-03 | 9.22 | 9.23 | 8.79 | 8.93 | 228739 |
2017-04-04 | 8.82 | 9.38 | 8.82 | 9.11 | 400604 |
2017-04-05 | 9.28 | 9.36 | 9.00 | 9.06 | 408357 |
2017-04-06 | 9.05 | 9.25 | 8.95 | 9.21 | 340877 |
2017-04-07 | 9.21 | 9.23 | 9.00 | 9.15 | 136674 |
2017-04-10 | 9.25 | 9.30 | 9.08 | 9.22 | 199398 |
2017-04-11 | 9.24 | 10.00 | 9.12 | 9.97 | 826059 |
2017-04-12 | 9.99 | 10.28 | 9.59 | 9.67 | 306321 |
2017-04-13 | 9.73 | 9.85 | 9.30 | 9.31 | 148293 |
2017-04-17 | 9.34 | 9.51 | 9.13 | 9.19 | 193102 |
2017-04-18 | 9.14 | 9.33 | 9.00 | 9.10 | 288869 |
2017-04-19 | 9.09 | 9.26 | 9.05 | 9.16 | 272446 |
2017-04-20 | 9.13 | 9.24 | 8.89 | 8.93 | 353135 |
2017-04-21 | 8.96 | 9.00 | 8.63 | 8.65 | 266556 |
2017-04-24 | 8.61 | 8.80 | 8.32 | 8.64 | 262558 |
2017-04-25 | 8.62 | 9.17 | 8.50 | 9.06 | 213413 |
2017-04-26 | 9.03 | 9.31 | 8.99 | 9.10 | 216667 |
2017-04-27 | 9.10 | 9.10 | 8.62 | 8.87 | 256072 |
2017-04-28 | 8.91 | 9.04 | 8.68 | 8.74 | 124943 |
2017-05-01 | 8.67 | 8.73 | 8.41 | 8.48 | 183921 |
2017-05-02 | 8.47 | 8.76 | 8.14 | 8.32 | 383021 |
2017-05-03 | 8.24 | 8.63 | 8.17 | 8.37 | 172599 |
2017-05-04 | 8.22 | 8.22 | 7.65 | 7.72 | 580805 |
2017-05-05 | 7.68 | 8.13 | 7.59 | 7.92 | 344560 |
2017-05-08 | 8.19 | 8.85 | 8.07 | 8.60 | 464395 |
2017-05-09 | 8.65 | 8.65 | 8.08 | 8.13 | 257216 |
2017-05-10 | 8.32 | 8.65 | 8.28 | 8.44 | 241260 |
2017-05-11 | 8.58 | 8.68 | 8.28 | 8.57 | 217543 |
2017-05-12 | 8.59 | 8.72 | 8.34 | 8.60 | 254333 |
2017-05-15 | 8.80 | 8.95 | 8.60 | 8.65 | 377330 |
2017-05-16 | 8.71 | 8.83 | 8.23 | 8.25 | 216280 |
2017-05-17 | 8.16 | 8.28 | 7.98 | 7.98 | 406443 |
2017-05-18 | 7.87 | 8.19 | 7.85 | 8.00 | 186065 |
2017-05-19 | 8.14 | 8.32 | 8.05 | 8.14 | 205845 |
2017-05-22 | 8.26 | 8.27 | 8.04 | 8.08 | 140813 |
2017-05-23 | 8.11 | 8.12 | 7.94 | 7.98 | 131620 |
2017-05-24 | 7.99 | 8.04 | 7.72 | 7.78 | 215823 |
2017-05-25 | 7.70 | 8.08 | 7.36 | 7.42 | 364850 |
2017-05-26 | 7.42 | 7.47 | 6.83 | 6.85 | 869655 |
2017-05-30 | 6.72 | 6.72 | 5.52 | 5.59 | 1217733 |
2017-05-31 | 5.64 | 6.56 | 5.64 | 6.56 | 1252085 |
2017-06-01 | 6.56 | 6.64 | 6.27 | 6.44 | 372996 |
2017-06-02 | 6.33 | 6.54 | 6.17 | 6.52 | 223569 |
2017-06-05 | 6.50 | 6.62 | 6.42 | 6.53 | 301889 |
2017-06-06 | 6.45 | 7.05 | 6.43 | 7.03 | 409596 |
2017-06-07 | 7.00 | 7.05 | 6.52 | 6.86 | 517862 |
2017-06-08 | 6.90 | 7.57 | 6.80 | 7.52 | 492451 |
2017-06-09 | 7.54 | 7.68 | 7.34 | 7.58 | 282233 |
2017-06-12 | 7.67 | 7.88 | 7.52 | 7.67 | 234182 |
2017-06-13 | 7.74 | 7.80 | 7.57 | 7.77 | 278069 |
2017-06-14 | 7.73 | 7.73 | 7.24 | 7.29 | 236185 |
2017-06-15 | 7.29 | 7.46 | 6.76 | 6.87 | 148996 |
2017-06-16 | 6.90 | 7.09 | 6.83 | 6.86 | 178612 |
2017-06-19 | 6.80 | 7.04 | 6.75 | 6.86 | 93613 |
2017-06-20 | 6.59 | 7.03 | 6.59 | 7.01 | 72849 |
2017-06-21 | 6.97 | 7.12 | 6.64 | 6.97 | 191006 |
2017-06-22 | 6.88 | 7.31 | 6.84 | 6.88 | 220673 |
2017-06-23 | 6.86 | 7.10 | 6.77 | 7.03 | 165431 |
2017-06-26 | 7.03 | 7.03 | 6.75 | 6.81 | 223159 |
2017-06-27 | 6.88 | 7.08 | 6.84 | 6.91 | 165234 |
2017-06-28 | 6.90 | 7.02 | 6.79 | 6.82 | 120501 |
2017-06-29 | 6.84 | 7.16 | 6.83 | 6.88 | 117793 |
2017-06-30 | 6.98 | 7.14 | 6.87 | 7.07 | 110753 |
2017-07-03 | 7.07 | 7.24 | 6.94 | 7.12 | 73198 |
2017-07-05 | 7.00 | 7.03 | 6.83 | 6.86 | 78836 |
2017-07-06 | 6.85 | 6.99 | 6.61 | 6.66 | 62236 |
2017-07-07 | 6.63 | 6.87 | 6.30 | 6.80 | 196887 |
2017-07-10 | 6.78 | 6.93 | 6.68 | 6.82 | 97691 |
2017-07-11 | 6.83 | 6.97 | 6.74 | 6.81 | 90531 |
2017-07-12 | 6.94 | 7.15 | 6.63 | 6.84 | 180018 |
2017-07-13 | 6.82 | 6.95 | 6.74 | 6.89 | 202553 |
2017-07-14 | 6.80 | 7.14 | 6.80 | 6.92 | 189586 |
2017-07-17 | 7.00 | 7.06 | 6.68 | 6.84 | 167199 |
2017-07-18 | 6.86 | 6.90 | 6.60 | 6.76 | 208926 |
2017-07-19 | 6.74 | 6.99 | 6.68 | 6.89 | 147088 |
2017-07-20 | 6.95 | 6.96 | 6.73 | 6.76 | 188816 |
2017-07-21 | 6.70 | 6.82 | 6.66 | 6.76 | 196270 |
2017-07-24 | 6.79 | 6.97 | 6.59 | 6.95 | 126612 |
2017-07-25 | 7.00 | 7.20 | 6.99 | 7.04 | 226401 |
2017-07-26 | 7.05 | 7.23 | 7.01 | 7.05 | 199260 |
2017-07-27 | 7.01 | 7.17 | 6.91 | 7.01 | 191474 |
2017-07-28 | 7.00 | 7.56 | 7.00 | 7.36 | 294988 |
2017-07-31 | 7.45 | 7.49 | 6.76 | 7.09 | 252725 |
2017-08-01 | 7.07 | 7.11 | 6.65 | 6.77 | 211979 |
2017-08-02 | 6.68 | 6.86 | 6.54 | 6.78 | 113208 |
2017-08-03 | 6.78 | 6.80 | 6.34 | 6.57 | 164659 |
2017-08-04 | 6.57 | 6.90 | 6.55 | 6.86 | 179322 |
2017-08-07 | 7.11 | 7.11 | 6.30 | 6.37 | 238036 |
2017-08-08 | 6.37 | 6.85 | 6.37 | 6.70 | 354999 |
2017-08-09 | 6.70 | 6.80 | 6.48 | 6.63 | 151559 |
2017-08-10 | 6.66 | 6.83 | 6.54 | 6.59 | 131717 |
2017-08-11 | 6.48 | 6.75 | 6.43 | 6.71 | 123057 |
2017-08-14 | 6.72 | 6.72 | 6.45 | 6.61 | 168082 |
2017-08-15 | 6.51 | 6.52 | 6.30 | 6.37 | 95515 |
2017-08-16 | 6.33 | 6.36 | 6.11 | 6.22 | 92351 |
2017-08-17 | 6.14 | 6.37 | 6.12 | 6.21 | 101878 |
2017-08-18 | 6.16 | 6.39 | 6.07 | 6.08 | 119061 |
2017-08-21 | 6.06 | 6.12 | 5.75 | 5.93 | 165863 |
2017-08-22 | 5.95 | 6.15 | 5.89 | 6.11 | 95500 |
2017-08-23 | 6.07 | 6.25 | 6.00 | 6.16 | 122892 |
2017-08-24 | 6.10 | 6.30 | 6.10 | 6.24 | 100219 |
2017-08-25 | 6.28 | 6.53 | 6.24 | 6.48 | 112664 |
2017-08-28 | 6.48 | 6.48 | 6.12 | 6.41 | 117040 |
2017-08-29 | 6.38 | 6.46 | 6.13 | 6.38 | 88247 |
2017-08-30 | 6.33 | 6.48 | 6.12 | 6.25 | 84695 |
2017-08-31 | 6.33 | 6.52 | 6.28 | 6.42 | 164247 |
2017-09-01 | 6.40 | 6.48 | 6.17 | 6.43 | 166329 |
2017-09-05 | 6.38 | 6.59 | 6.32 | 6.38 | 104223 |
2017-09-06 | 6.39 | 6.52 | 6.31 | 6.44 | 90524 |
2017-09-07 | 6.44 | 6.53 | 6.33 | 6.41 | 88805 |
2017-09-08 | 6.31 | 6.40 | 6.05 | 6.12 | 150328 |
2017-09-11 | 6.15 | 6.22 | 6.01 | 6.06 | 67287 |
2017-09-12 | 6.06 | 6.32 | 6.02 | 6.18 | 97294 |
2017-09-13 | 6.26 | 6.43 | 6.16 | 6.27 | 187632 |
2017-09-14 | 6.15 | 6.44 | 6.14 | 6.22 | 163441 |
2017-09-15 | 6.29 | 6.29 | 6.06 | 6.10 | 148394 |
2017-09-18 | 6.12 | 6.21 | 5.95 | 6.03 | 183828 |
2017-09-19 | 6.05 | 6.05 | 5.80 | 5.99 | 170308 |
2017-09-20 | 5.98 | 6.09 | 5.95 | 6.03 | 309021 |
2017-09-21 | 6.03 | 6.07 | 5.85 | 6.03 | 157109 |
2017-09-22 | 5.96 | 6.08 | 5.91 | 6.02 | 118384 |
2017-09-25 | 6.02 | 6.13 | 5.87 | 6.01 | 244674 |
2017-09-26 | 5.98 | 6.24 | 5.97 | 6.23 | 223441 |
2017-09-27 | 6.23 | 6.27 | 6.05 | 6.09 | 186915 |
2017-09-28 | 6.10 | 6.21 | 6.07 | 6.14 | 134207 |
2017-09-29 | 6.10 | 6.15 | 6.07 | 6.08 | 64253 |
2017-10-02 | 6.06 | 6.07 | 5.73 | 5.75 | 227995 |
2017-10-03 | 5.70 | 5.75 | 5.50 | 5.50 | 178476 |
2017-10-04 | 5.48 | 5.52 | 4.89 | 4.99 | 797476 |
2017-10-05 | 5.05 | 5.13 | 4.98 | 5.01 | 394565 |
2017-10-06 | 4.91 | 5.00 | 4.77 | 4.96 | 180442 |
2017-10-09 | 5.00 | 5.00 | 4.75 | 4.88 | 3419999 |
2017-10-10 | 4.89 | 5.04 | 4.62 | 4.64 | 250538 |
2017-10-11 | 4.80 | 4.80 | 4.44 | 4.50 | 449623 |
2017-10-12 | 4.50 | 4.75 | 4.23 | 4.72 | 547935 |
2017-10-13 | 4.87 | 4.93 | 4.63 | 4.83 | 465390 |
2017-10-16 | 4.83 | 4.84 | 4.64 | 4.69 | 342622 |
2017-10-17 | 4.73 | 4.73 | 4.47 | 4.64 | 210617 |
2017-10-18 | 4.61 | 4.80 | 4.52 | 4.54 | 286254 |
2017-10-19 | 4.54 | 4.57 | 4.37 | 4.40 | 224822 |
2017-10-20 | 4.41 | 4.42 | 4.26 | 4.38 | 167989 |
2017-10-23 | 4.37 | 4.45 | 4.12 | 4.14 | 210786 |
2017-10-24 | 4.12 | 4.20 | 4.01 | 4.17 | 128621 |
2017-10-25 | 4.17 | 4.40 | 4.05 | 4.38 | 217802 |
2017-10-26 | 4.38 | 4.70 | 4.32 | 4.54 | 413657 |
2017-10-27 | 4.54 | 4.58 | 4.38 | 4.42 | 307590 |
2017-10-30 | 4.43 | 4.58 | 4.40 | 4.52 | 313194 |
2017-10-31 | 4.55 | 4.75 | 4.49 | 4.72 | 379267 |
2017-11-01 | 4.79 | 4.99 | 4.73 | 4.99 | 407050 |
2017-11-02 | 5.15 | 5.48 | 4.88 | 4.99 | 562126 |
2017-11-03 | 5.04 | 5.66 | 4.89 | 5.62 | 685963 |
2017-11-06 | 5.74 | 6.39 | 5.64 | 5.68 | 1006312 |
2017-11-07 | 5.75 | 6.10 | 5.41 | 5.84 | 539544 |
2017-11-08 | 5.86 | 6.12 | 5.76 | 6.03 | 292847 |
2017-11-09 | 6.01 | 6.13 | 5.93 | 5.99 | 189729 |
2017-11-10 | 6.03 | 6.12 | 5.84 | 6.03 | 169413 |
2017-11-13 | 6.06 | 6.12 | 5.89 | 6.04 | 84847 |
2017-11-14 | 5.97 | 6.04 | 5.61 | 5.78 | 174352 |
2017-11-15 | 5.75 | 6.08 | 5.66 | 5.99 | 206840 |
2017-11-16 | 5.95 | 6.08 | 5.86 | 5.96 | 226398 |
2017-11-17 | 6.04 | 6.39 | 6.00 | 6.25 | 221948 |
2017-11-20 | 6.35 | 6.35 | 5.97 | 6.11 | 174374 |
2017-11-21 | 6.07 | 6.24 | 5.86 | 6.06 | 199548 |
2017-11-22 | 6.09 | 6.16 | 5.87 | 6.03 | 124324 |
2017-11-24 | 6.02 | 6.14 | 5.83 | 5.98 | 83425 |
2017-11-27 | 5.98 | 5.98 | 5.62 | 5.80 | 215479 |
2017-11-28 | 5.84 | 6.01 | 5.79 | 6.00 | 129673 |
2017-11-29 | 5.90 | 6.25 | 5.90 | 6.04 | 109662 |
2017-11-30 | 6.08 | 6.18 | 5.95 | 6.10 | 202815 |
2017-12-01 | 6.15 | 6.33 | 6.02 | 6.14 | 185756 |
2017-12-04 | 6.15 | 6.27 | 6.08 | 6.14 | 162238 |
2017-12-05 | 6.03 | 7.01 | 5.99 | 6.98 | 577984 |
2017-12-06 | 7.00 | 7.37 | 6.65 | 6.74 | 433052 |
2017-12-07 | 6.86 | 7.20 | 6.70 | 7.04 | 279789 |
2017-12-08 | 7.14 | 7.65 | 6.87 | 6.92 | 312671 |
2017-12-11 | 7.03 | 7.44 | 7.00 | 7.28 | 288531 |
2017-12-12 | 7.23 | 7.68 | 7.23 | 7.38 | 368554 |
2017-12-13 | 7.40 | 7.59 | 7.29 | 7.56 | 237991 |
2017-12-14 | 7.47 | 7.55 | 7.20 | 7.37 | 330005 |
2017-12-15 | 7.24 | 7.35 | 7.13 | 7.26 | 235888 |
2017-12-18 | 7.36 | 7.83 | 7.23 | 7.83 | 329975 |
2017-12-19 | 7.81 | 7.98 | 7.36 | 7.48 | 341116 |
2017-12-20 | 7.49 | 7.93 | 7.40 | 7.56 | 345696 |
2017-12-21 | 7.48 | 7.72 | 7.40 | 7.55 | 238364 |
2017-12-22 | 7.58 | 7.85 | 7.44 | 7.59 | 255400 |
2017-12-26 | 7.63 | 8.89 | 7.58 | 8.13 | 879915 |
2017-12-27 | 8.21 | 8.28 | 7.77 | 8.10 | 465612 |
2017-12-28 | 8.10 | 8.10 | 7.84 | 7.98 | 325715 |
2017-12-29 | 8.06 | 8.61 | 7.90 | 8.46 | 1032053 |
2018-01-02 | 8.52 | 9.14 | 8.52 | 9.01 | 503740 |
2018-01-03 | 9.02 | 9.45 | 8.89 | 9.34 | 258524 |
2018-01-04 | 9.41 | 9.61 | 9.00 | 9.35 | 453587 |
2018-01-05 | 9.19 | 9.34 | 8.92 | 9.00 | 269145 |
2018-01-08 | 9.10 | 9.45 | 8.87 | 9.37 | 349526 |
2018-01-09 | 9.39 | 9.45 | 9.06 | 9.06 | 300135 |
2018-01-10 | 9.10 | 9.29 | 8.95 | 8.96 | 352739 |
2018-01-11 | 8.97 | 9.45 | 8.92 | 9.14 | 491185 |
2018-01-12 | 9.14 | 9.36 | 8.92 | 9.12 | 446440 |
2018-01-16 | 9.17 | 9.19 | 8.72 | 8.73 | 304361 |
2018-01-17 | 8.80 | 8.95 | 8.34 | 8.79 | 297278 |
2018-01-18 | 8.78 | 8.89 | 8.61 | 8.76 | 168648 |
2018-01-19 | 8.64 | 8.96 | 8.58 | 8.78 | 169692 |
2018-01-22 | 8.73 | 9.12 | 8.68 | 8.95 | 367562 |
2018-01-23 | 9.00 | 9.16 | 8.94 | 9.07 | 467619 |
2018-01-24 | 9.01 | 9.89 | 9.01 | 9.71 | 639959 |
2018-01-25 | 9.80 | 10.09 | 9.55 | 9.70 | 658235 |
2018-01-26 | 9.81 | 10.72 | 9.73 | 10.49 | 727703 |
2018-01-29 | 10.33 | 10.60 | 9.80 | 10.24 | 564870 |
2018-01-30 | 10.04 | 10.34 | 9.80 | 10.03 | 705247 |
2018-01-31 | 10.00 | 10.12 | 9.74 | 9.74 | 482142 |
2018-02-01 | 9.81 | 9.90 | 8.75 | 8.83 | 911838 |
2018-02-02 | 8.68 | 8.68 | 8.05 | 8.45 | 746350 |
2018-02-05 | 8.18 | 9.06 | 8.01 | 8.62 | 1059645 |
2018-02-06 | 8.39 | 8.80 | 8.23 | 8.46 | 467600 |
2018-02-07 | 8.55 | 9.02 | 7.72 | 7.79 | 694272 |
2018-02-08 | 7.83 | 8.21 | 6.96 | 7.24 | 1022197 |
2018-02-09 | 7.24 | 7.35 | 6.77 | 7.11 | 536205 |
2018-02-12 | 7.12 | 7.45 | 7.00 | 7.08 | 383824 |
2018-02-13 | 7.06 | 7.09 | 6.59 | 6.81 | 331454 |
2018-02-14 | 6.68 | 7.09 | 6.63 | 6.94 | 381743 |
2018-02-15 | 6.99 | 7.20 | 6.46 | 7.05 | 497272 |
2018-02-16 | 7.02 | 7.15 | 6.76 | 6.78 | 266122 |
2018-02-20 | 6.81 | 7.29 | 6.81 | 6.95 | 627162 |
2018-02-21 | 6.95 | 7.11 | 6.62 | 6.64 | 478111 |
2018-02-22 | 6.68 | 7.56 | 6.66 | 7.30 | 1062562 |
2018-02-23 | 7.35 | 7.78 | 7.13 | 7.33 | 1159452 |
2018-02-26 | 7.82 | 8.59 | 7.08 | 7.15 | 1212952 |
2018-02-27 | 7.08 | 7.09 | 5.92 | 7.03 | 1702859 |
2018-02-28 | 7.03 | 7.05 | 6.65 | 6.84 | 527472 |
2018-03-01 | 6.86 | 7.17 | 6.50 | 7.12 | 819482 |
2018-03-02 | 7.00 | 7.65 | 6.90 | 7.55 | 791155 |
2018-03-05 | 7.52 | 7.97 | 7.37 | 7.54 | 684382 |
2018-03-06 | 7.62 | 7.94 | 7.40 | 7.42 | 287112 |
2018-03-07 | 7.32 | 7.56 | 7.04 | 7.21 | 567601 |
2018-03-08 | 7.21 | 7.28 | 6.89 | 7.05 | 253209 |
2018-03-09 | 7.12 | 7.41 | 7.05 | 7.25 | 450693 |
2018-03-12 | 7.25 | 7.56 | 7.10 | 7.45 | 301584 |
2018-03-13 | 7.53 | 7.60 | 7.27 | 7.36 | 210283 |
2018-03-14 | 7.40 | 8.09 | 7.32 | 7.91 | 650056 |
2018-03-15 | 7.94 | 8.22 | 7.55 | 7.62 | 341591 |
2018-03-16 | 7.66 | 7.91 | 7.56 | 7.63 | 284346 |
2018-03-19 | 7.65 | 7.75 | 7.24 | 7.25 | 575371 |
2018-03-20 | 7.32 | 7.52 | 7.25 | 7.30 | 260665 |
2018-03-21 | 7.35 | 7.92 | 7.25 | 7.79 | 675589 |
2018-03-22 | 7.78 | 8.09 | 7.61 | 7.68 | 534428 |
2018-03-23 | 7.71 | 8.09 | 7.65 | 7.91 | 545116 |
2018-03-26 | 7.94 | 8.02 | 7.59 | 7.76 | 181505 |
2018-03-27 | 7.76 | 8.07 | 7.50 | 7.55 | 572894 |
2018-03-28 | 7.55 | 7.59 | 6.99 | 7.01 | 439600 |
2018-03-29 | 7.04 | 7.40 | 7.02 | 7.31 | 231605 |
2018-04-02 | 7.54 | 7.54 | 5.93 | 6.06 | 2184659 |
2018-04-03 | 6.10 | 6.40 | 6.08 | 6.26 | 638108 |
2018-04-04 | 6.15 | 6.17 | 5.71 | 5.78 | 937514 |
2018-04-05 | 5.84 | 6.39 | 5.81 | 6.06 | 917183 |
2018-04-06 | 6.04 | 6.05 | 5.45 | 5.49 | 761377 |
2018-04-09 | 5.51 | 5.55 | 5.03 | 5.11 | 1087320 |
2018-04-10 | 5.20 | 5.65 | 5.12 | 5.32 | 794745 |
2018-04-11 | 5.40 | 5.85 | 5.29 | 5.75 | 669157 |
2018-04-12 | 5.83 | 5.83 | 5.37 | 5.54 | 491877 |
2018-04-13 | 5.58 | 5.68 | 5.11 | 5.22 | 842363 |
2018-04-16 | 5.25 | 5.30 | 4.81 | 4.83 | 973024 |
2018-04-17 | 4.85 | 5.19 | 4.67 | 5.06 | 821818 |
2018-04-18 | 5.17 | 5.59 | 5.10 | 5.31 | 891001 |
2018-04-19 | 5.40 | 5.50 | 4.90 | 4.95 | 779961 |
2018-04-20 | 4.96 | 5.09 | 4.82 | 5.05 | 724930 |
2018-04-23 | 5.02 | 5.09 | 4.82 | 5.04 | 803508 |
2018-04-24 | 5.01 | 5.13 | 4.56 | 4.58 | 1214131 |
2018-04-25 | 4.60 | 4.78 | 4.51 | 4.76 | 675826 |
2018-04-26 | 7.07 | 7.85 | 6.81 | 7.00 | 9669743 |
2018-04-27 | 6.89 | 7.03 | 6.52 | 6.90 | 1098779 |
2018-04-30 | 6.91 | 7.34 | 6.90 | 6.93 | 1138585 |
2018-05-01 | 6.93 | 7.06 | 6.84 | 7.05 | 554736 |
2018-05-02 | 6.98 | 7.24 | 6.96 | 7.06 | 394935 |
2018-05-03 | 7.01 | 7.14 | 6.82 | 6.84 | 460685 |
2018-05-04 | 6.78 | 7.04 | 6.74 | 6.97 | 266215 |
2018-05-07 | 7.04 | 7.37 | 7.02 | 7.09 | 505072 |
2018-05-08 | 7.14 | 7.22 | 6.76 | 7.19 | 515616 |
2018-05-09 | 7.35 | 7.53 | 7.23 | 7.38 | 679358 |
2018-05-10 | 7.50 | 8.19 | 7.16 | 8.17 | 996026 |
2018-05-11 | 8.12 | 9.39 | 8.10 | 8.92 | 1856575 |
2018-05-14 | 8.99 | 9.52 | 8.99 | 9.26 | 1066332 |
2018-05-15 | 9.36 | 9.70 | 9.01 | 9.50 | 756079 |
2018-05-16 | 9.50 | 9.94 | 9.43 | 9.91 | 394299 |
2018-05-17 | 9.97 | 10.33 | 9.94 | 10.19 | 827946 |
2018-05-18 | 10.18 | 10.73 | 10.03 | 10.61 | 532501 |
2018-05-21 | 10.80 | 11.36 | 10.65 | 10.71 | 851287 |
2018-05-22 | 11.05 | 11.47 | 10.47 | 10.74 | 1241686 |
2018-05-23 | 10.89 | 11.00 | 9.61 | 10.70 | 1246743 |
2018-05-24 | 10.50 | 11.20 | 10.33 | 10.87 | 570120 |
2018-05-25 | 10.63 | 10.66 | 9.93 | 10.38 | 919017 |
2018-05-29 | 10.25 | 10.87 | 10.02 | 10.51 | 627174 |
2018-05-30 | 10.63 | 11.19 | 10.54 | 11.19 | 787123 |
2018-05-31 | 11.06 | 11.70 | 10.96 | 11.50 | 714897 |
2018-06-01 | 11.55 | 11.70 | 10.43 | 10.97 | 1148205 |
2018-06-04 | 11.00 | 11.02 | 10.08 | 10.58 | 1115852 |
2018-06-05 | 10.37 | 10.76 | 10.10 | 10.65 | 590254 |
2018-06-06 | 10.65 | 10.83 | 10.38 | 10.63 | 548515 |
2018-06-07 | 10.72 | 11.12 | 10.63 | 10.72 | 482300 |
2018-06-08 | 10.66 | 10.76 | 10.38 | 10.52 | 373151 |
2018-06-11 | 10.40 | 10.77 | 10.30 | 10.68 | 427730 |
2018-06-12 | 10.65 | 10.87 | 10.56 | 10.80 | 369646 |
2018-06-13 | 10.75 | 10.87 | 10.60 | 10.68 | 329148 |
2018-06-14 | 10.75 | 10.83 | 10.37 | 10.41 | 281850 |
2018-06-15 | 10.36 | 10.39 | 9.51 | 9.71 | 785870 |
2018-06-18 | 9.72 | 10.49 | 9.72 | 10.09 | 488464 |
2018-06-19 | 9.82 | 10.10 | 9.80 | 10.01 | 368109 |
2018-06-20 | 10.18 | 10.41 | 9.96 | 10.34 | 571365 |
2018-06-21 | 10.20 | 10.21 | 9.68 | 9.72 | 440332 |
2018-06-22 | 10.10 | 10.30 | 9.91 | 10.07 | 834704 |
2018-06-25 | 10.08 | 10.40 | 9.85 | 10.13 | 808327 |
2018-06-26 | 10.20 | 10.77 | 10.14 | 10.66 | 793806 |
2018-06-27 | 10.75 | 11.33 | 10.48 | 10.58 | 1077454 |
2018-06-28 | 10.59 | 10.77 | 10.13 | 10.38 | 436172 |
2018-06-29 | 10.42 | 10.69 | 10.17 | 10.51 | 914766 |
2018-07-02 | 10.34 | 10.36 | 10.09 | 10.20 | 242808 |
2018-07-03 | 10.43 | 10.57 | 10.15 | 10.26 | 166195 |
2018-07-05 | 10.28 | 10.40 | 10.02 | 10.37 | 532589 |
2018-07-06 | 10.21 | 10.87 | 10.01 | 10.76 | 374576 |
2018-07-09 | 10.87 | 11.15 | 10.84 | 11.05 | 335948 |
2018-07-10 | 11.13 | 11.34 | 10.90 | 11.13 | 430919 |
2018-07-11 | 11.10 | 12.32 | 10.92 | 11.99 | 1520871 |
2018-07-12 | 11.95 | 12.30 | 11.62 | 12.02 | 1382431 |
2018-07-13 | 12.20 | 12.25 | 11.51 | 11.54 | 920014 |
2018-07-16 | 11.09 | 11.33 | 10.59 | 11.19 | 738653 |
2018-07-17 | 11.01 | 11.59 | 10.78 | 11.41 | 493223 |
2018-07-18 | 11.28 | 11.69 | 10.95 | 11.56 | 619053 |
2018-07-19 | 11.56 | 11.90 | 11.29 | 11.36 | 491530 |
2018-07-20 | 11.42 | 11.46 | 10.99 | 11.02 | 445725 |
2018-07-23 | 11.11 | 11.46 | 10.81 | 10.88 | 562313 |
2018-07-24 | 10.87 | 11.19 | 10.87 | 10.99 | 348757 |
2018-07-25 | 11.15 | 11.15 | 10.20 | 10.28 | 949360 |
2018-07-26 | 10.20 | 10.60 | 9.84 | 9.99 | 889718 |
2018-07-27 | 9.84 | 10.03 | 9.41 | 9.52 | 597714 |
2018-07-30 | 9.59 | 9.67 | 8.89 | 8.98 | 670534 |
2018-07-31 | 9.04 | 9.13 | 8.78 | 9.10 | 544591 |
2018-08-01 | 9.08 | 9.08 | 8.32 | 8.80 | 888908 |
2018-08-02 | 8.65 | 8.99 | 8.49 | 8.80 | 409249 |
2018-08-03 | 8.73 | 8.90 | 8.62 | 8.63 | 354057 |
2018-08-06 | 8.62 | 9.03 | 8.53 | 8.96 | 582827 |
2018-08-07 | 9.04 | 9.24 | 8.62 | 9.05 | 704282 |
2018-08-08 | 8.84 | 9.00 | 7.61 | 8.01 | 1396141 |
2018-08-09 | 8.88 | 9.09 | 8.40 | 8.71 | 689707 |
2018-08-10 | 8.66 | 9.09 | 8.44 | 8.73 | 592730 |
2018-08-13 | 8.70 | 8.88 | 8.45 | 8.76 | 599787 |
2018-08-14 | 8.86 | 9.32 | 8.49 | 8.59 | 602457 |
2018-08-15 | 8.52 | 8.61 | 8.12 | 8.37 | 469241 |
2018-08-16 | 8.49 | 8.69 | 8.37 | 8.62 | 295114 |
2018-08-17 | 8.64 | 8.77 | 8.23 | 8.70 | 404735 |
2018-08-20 | 8.42 | 8.62 | 8.24 | 8.38 | 432807 |
2018-08-21 | 8.44 | 8.85 | 8.43 | 8.81 | 330037 |
2018-08-22 | 8.86 | 9.22 | 8.55 | 9.13 | 500235 |
2018-08-23 | 9.10 | 9.67 | 8.90 | 9.41 | 300298 |
2018-08-24 | 9.50 | 9.75 | 9.23 | 9.36 | 310464 |
2018-08-27 | 9.38 | 9.59 | 9.26 | 9.54 | 245675 |
2018-08-28 | 9.55 | 9.72 | 9.40 | 9.65 | 240553 |
2018-08-29 | 9.68 | 9.69 | 9.40 | 9.56 | 309662 |
2018-08-30 | 9.60 | 9.84 | 9.36 | 9.57 | 310470 |
2018-08-31 | 9.56 | 9.71 | 9.28 | 9.68 | 322339 |
2018-09-04 | 9.68 | 9.98 | 9.16 | 9.37 | 466715 |
2018-09-05 | 9.34 | 9.37 | 8.58 | 8.65 | 498057 |
2018-09-06 | 8.62 | 8.62 | 8.08 | 8.09 | 688988 |
2018-09-07 | 8.06 | 8.13 | 7.68 | 7.75 | 485347 |
2018-09-10 | 7.78 | 7.88 | 7.32 | 7.42 | 642089 |
2018-09-11 | 7.44 | 8.14 | 7.44 | 7.83 | 351515 |
2018-09-12 | 7.93 | 8.22 | 7.91 | 7.99 | 450218 |
2018-09-13 | 7.97 | 8.33 | 7.78 | 8.20 | 414994 |
2018-09-14 | 8.15 | 8.32 | 8.04 | 8.19 | 241273 |
2018-09-17 | 8.19 | 8.24 | 7.79 | 7.85 | 348807 |
2018-09-18 | 7.94 | 8.28 | 7.91 | 8.07 | 363485 |
2018-09-19 | 8.04 | 8.52 | 8.01 | 8.38 | 336773 |
2018-09-20 | 8.45 | 8.65 | 8.19 | 8.65 | 391484 |
2018-09-21 | 8.68 | 9.03 | 8.60 | 8.95 | 357176 |
2018-09-24 | 9.00 | 9.00 | 8.71 | 8.76 | 458616 |
2018-09-25 | 8.81 | 9.17 | 8.76 | 9.05 | 379181 |
2018-09-26 | 8.98 | 9.18 | 8.42 | 8.44 | 560410 |
2018-09-27 | 8.52 | 8.68 | 8.33 | 8.47 | 386533 |
2018-09-28 | 8.39 | 8.59 | 8.22 | 8.38 | 789889 |
2018-10-01 | 8.45 | 9.08 | 8.45 | 9.02 | 710146 |
2018-10-02 | 9.02 | 9.30 | 8.63 | 8.70 | 394511 |
2018-10-03 | 8.72 | 9.19 | 8.61 | 9.14 | 398354 |
2018-10-04 | 9.03 | 9.18 | 8.82 | 8.88 | 157311 |
2018-10-05 | 8.85 | 8.90 | 8.45 | 8.64 | 267793 |
2018-10-08 | 8.60 | 8.86 | 8.42 | 8.65 | 187630 |
2018-10-09 | 8.65 | 9.39 | 8.61 | 9.09 | 458438 |
2018-10-10 | 9.12 | 9.12 | 8.55 | 8.55 | 370865 |
2018-10-11 | 8.50 | 8.71 | 8.11 | 8.39 | 492878 |
2018-10-12 | 8.63 | 8.70 | 8.22 | 8.45 | 427226 |
2018-10-15 | 8.51 | 8.77 | 8.43 | 8.65 | 315375 |
2018-10-16 | 8.69 | 8.84 | 8.46 | 8.79 | 247768 |
2018-10-17 | 8.73 | 8.75 | 8.32 | 8.57 | 291056 |
2018-10-18 | 8.51 | 8.69 | 8.40 | 8.60 | 278527 |
2018-10-19 | 8.63 | 8.96 | 8.56 | 8.80 | 298898 |
2018-10-22 | 8.78 | 8.87 | 8.27 | 8.38 | 410140 |
2018-10-23 | 8.10 | 8.13 | 7.25 | 7.77 | 599321 |
2018-10-24 | 7.87 | 7.87 | 7.09 | 7.10 | 440124 |
2018-10-25 | 7.23 | 7.34 | 6.73 | 7.18 | 454887 |
2018-10-26 | 7.05 | 7.29 | 6.92 | 7.06 | 301316 |
2018-10-29 | 7.05 | 7.29 | 6.75 | 6.79 | 356327 |
2018-10-30 | 6.72 | 7.22 | 6.53 | 7.09 | 331597 |
2018-10-31 | 7.17 | 7.60 | 7.11 | 7.25 | 334688 |
2018-11-01 | 7.28 | 7.43 | 7.09 | 7.40 | 184770 |
2018-11-02 | 7.44 | 7.57 | 7.22 | 7.29 | 294686 |
2018-11-05 | 7.54 | 7.80 | 7.48 | 7.60 | 315269 |
2018-11-06 | 7.60 | 7.79 | 7.32 | 7.52 | 228487 |
2018-11-07 | 7.65 | 7.89 | 7.58 | 7.83 | 316803 |
2018-11-08 | 7.85 | 8.14 | 7.11 | 7.90 | 696511 |
2018-11-09 | 7.78 | 8.45 | 7.67 | 8.30 | 484833 |
2018-11-12 | 8.30 | 8.47 | 7.80 | 7.97 | 317438 |
2018-11-13 | 7.96 | 8.30 | 7.89 | 8.16 | 564166 |
2018-11-14 | 8.44 | 8.60 | 8.22 | 8.44 | 755371 |
2018-11-15 | 8.43 | 8.58 | 8.29 | 8.45 | 295295 |
2018-11-16 | 8.50 | 8.70 | 8.13 | 8.33 | 275873 |
2018-11-19 | 8.24 | 8.26 | 7.80 | 7.93 | 568389 |
2018-11-20 | 7.75 | 7.87 | 7.37 | 7.64 | 615641 |
2018-11-21 | 7.67 | 7.88 | 7.59 | 7.66 | 372009 |
2018-11-23 | 7.38 | 7.50 | 7.16 | 7.23 | 233152 |
2018-11-26 | 7.30 | 7.30 | 6.76 | 7.08 | 765347 |
2018-11-27 | 7.08 | 7.40 | 6.94 | 7.35 | 441387 |
2018-11-28 | 7.33 | 7.71 | 7.29 | 7.54 | 380914 |
2018-11-29 | 7.55 | 7.74 | 7.35 | 7.61 | 206258 |
2018-11-30 | 7.49 | 7.74 | 7.47 | 7.62 | 325569 |
2018-12-03 | 7.88 | 7.95 | 7.58 | 7.94 | 426627 |
2018-12-04 | 7.93 | 8.13 | 7.66 | 7.67 | 258820 |
2018-12-06 | 7.48 | 7.68 | 7.21 | 7.61 | 348719 |
2018-12-07 | 7.80 | 7.97 | 7.63 | 7.68 | 286552 |
2018-12-10 | 7.52 | 7.64 | 7.32 | 7.51 | 339340 |
2018-12-11 | 7.61 | 7.72 | 7.23 | 7.27 | 200347 |
2018-12-12 | 7.33 | 7.34 | 6.83 | 6.84 | 473986 |
2018-12-13 | 6.79 | 6.80 | 6.00 | 6.08 | 1042765 |
2018-12-14 | 6.00 | 6.05 | 5.12 | 5.24 | 1360710 |
2018-12-17 | 5.24 | 5.59 | 5.00 | 5.01 | 760831 |
2018-12-18 | 5.01 | 5.06 | 4.56 | 4.64 | 1051234 |
2018-12-19 | 4.67 | 4.94 | 4.54 | 4.64 | 638933 |
2018-12-20 | 4.63 | 5.05 | 4.51 | 4.86 | 975991 |
2018-12-21 | 4.86 | 4.87 | 4.51 | 4.51 | 1008800 |
2018-12-24 | 4.45 | 4.52 | 4.23 | 4.25 | 332364 |
2018-12-26 | 4.32 | 4.92 | 4.21 | 4.92 | 728990 |
2018-12-27 | 4.80 | 4.90 | 4.37 | 4.62 | 491074 |
2018-12-28 | 4.66 | 4.74 | 4.53 | 4.61 | 216589 |
2018-12-31 | 4.67 | 4.71 | 4.46 | 4.53 | 325501 |
2019-01-02 | 4.45 | 5.27 | 4.45 | 5.25 | 595821 |
2019-01-03 | 5.24 | 5.39 | 4.97 | 5.24 | 425156 |
2019-01-04 | 5.35 | 5.82 | 5.29 | 5.80 | 431204 |
2019-01-07 | 5.89 | 6.72 | 5.80 | 6.28 | 657202 |
2019-01-08 | 6.40 | 6.57 | 6.20 | 6.31 | 431005 |
2019-01-09 | 6.37 | 6.64 | 6.31 | 6.57 | 394862 |
2019-01-10 | 6.43 | 6.65 | 6.29 | 6.63 | 210985 |
2019-01-11 | 6.47 | 6.67 | 6.39 | 6.50 | 303315 |
2019-01-14 | 6.34 | 6.64 | 6.32 | 6.53 | 173975 |
2019-01-15 | 6.54 | 6.80 | 6.50 | 6.69 | 222358 |
2019-01-16 | 6.67 | 6.80 | 6.44 | 6.67 | 240793 |
2019-01-17 | 6.56 | 6.64 | 6.25 | 6.53 | 398159 |
2019-01-18 | 6.56 | 6.58 | 6.40 | 6.48 | 278131 |
2019-01-22 | 6.42 | 6.46 | 6.03 | 6.09 | 384818 |
2019-01-23 | 6.12 | 6.19 | 5.79 | 5.87 | 233582 |
2019-01-24 | 5.87 | 6.24 | 5.85 | 6.14 | 166892 |
2019-01-25 | 6.16 | 6.47 | 6.12 | 6.42 | 215768 |
2019-01-28 | 6.26 | 6.26 | 5.82 | 5.87 | 304721 |
2019-01-29 | 5.87 | 6.00 | 5.80 | 5.85 | 175858 |
2019-01-30 | 5.90 | 6.15 | 5.85 | 6.09 | 198175 |
2019-01-31 | 6.07 | 6.14 | 5.99 | 6.01 | 252801 |
2019-02-01 | 6.07 | 6.23 | 5.98 | 6.06 | 167629 |
2019-02-04 | 6.02 | 6.53 | 5.99 | 6.47 | 243935 |
2019-02-05 | 6.54 | 6.56 | 6.36 | 6.36 | 193427 |
2019-02-06 | 6.26 | 6.45 | 6.18 | 6.28 | 182397 |
2019-02-07 | 6.21 | 6.22 | 5.84 | 5.86 | 303349 |
2019-02-08 | 5.87 | 5.97 | 5.62 | 5.69 | 398887 |
2019-02-11 | 5.70 | 6.17 | 5.68 | 6.14 | 312849 |
2019-02-12 | 6.18 | 6.45 | 6.06 | 6.09 | 212777 |
2019-02-13 | 6.11 | 6.31 | 6.08 | 6.19 | 162307 |
2019-02-14 | 6.17 | 6.24 | 6.08 | 6.20 | 220140 |
2019-02-15 | 6.25 | 6.37 | 6.20 | 6.34 | 195171 |
2019-02-19 | 6.32 | 6.80 | 6.30 | 6.71 | 429796 |
2019-02-20 | 6.70 | 6.73 | 6.49 | 6.66 | 359857 |
2019-02-21 | 6.85 | 7.58 | 6.80 | 6.86 | 838587 |
2019-02-22 | 6.89 | 7.45 | 6.88 | 7.17 | 623826 |
2019-02-25 | 7.16 | 7.37 | 7.04 | 7.32 | 557847 |
2019-02-26 | 7.29 | 7.29 | 6.80 | 7.11 | 454565 |
2019-02-27 | 7.17 | 7.44 | 7.05 | 7.13 | 336312 |
2019-02-28 | 7.15 | 7.23 | 7.04 | 7.14 | 301025 |
2019-03-01 | 7.20 | 7.41 | 7.05 | 7.26 | 340646 |
2019-03-04 | 7.30 | 7.50 | 7.21 | 7.49 | 532815 |
2019-03-05 | 7.50 | 7.65 | 7.15 | 7.33 | 303585 |
2019-03-06 | 7.25 | 7.30 | 6.90 | 7.03 | 334276 |
2019-03-07 | 7.02 | 7.06 | 6.86 | 6.98 | 223839 |
2019-03-08 | 6.82 | 6.83 | 6.45 | 6.60 | 290283 |
2019-03-11 | 6.62 | 6.83 | 6.43 | 6.78 | 254800 |
2019-03-12 | 6.81 | 7.07 | 6.80 | 6.95 | 254787 |
2019-03-13 | 7.01 | 7.27 | 6.95 | 7.15 | 360897 |
2019-03-14 | 7.17 | 7.37 | 6.99 | 7.00 | 231051 |
2019-03-15 | 6.97 | 7.14 | 6.84 | 7.04 | 344067 |
2019-03-18 | 7.08 | 7.39 | 7.01 | 7.29 | 384201 |
2019-03-19 | 7.33 | 7.46 | 7.17 | 7.19 | 237543 |
2019-03-20 | 6.96 | 7.56 | 6.96 | 7.42 | 398024 |
2019-03-21 | 7.36 | 7.53 | 7.30 | 7.35 | 289069 |
2019-03-22 | 7.24 | 7.38 | 6.95 | 6.96 | 297912 |
2019-03-25 | 6.90 | 6.98 | 6.70 | 6.90 | 203512 |
2019-03-26 | 7.00 | 7.17 | 6.82 | 6.94 | 183068 |
2019-03-27 | 6.93 | 7.14 | 6.81 | 7.00 | 156448 |
2019-03-28 | 6.99 | 7.05 | 6.86 | 6.95 | 108584 |
2019-03-29 | 7.10 | 7.13 | 6.91 | 6.93 | 100699 |
2019-04-01 | 7.02 | 7.12 | 6.93 | 7.03 | 149246 |
2019-04-02 | 7.07 | 7.16 | 7.05 | 7.11 | 144439 |
2019-04-03 | 7.16 | 7.20 | 6.90 | 6.96 | 152130 |
2019-04-04 | 6.91 | 7.04 | 6.87 | 7.01 | 189964 |
2019-04-05 | 7.02 | 7.23 | 7.02 | 7.13 | 199089 |
2019-04-08 | 7.14 | 7.28 | 7.11 | 7.17 | 157517 |
2019-04-09 | 7.13 | 7.16 | 7.00 | 7.07 | 141615 |
2019-04-10 | 7.09 | 7.13 | 7.03 | 7.09 | 133020 |
2019-04-11 | 7.05 | 7.16 | 6.92 | 6.98 | 144745 |
2019-04-12 | 7.12 | 7.17 | 6.89 | 6.94 | 258636 |
2019-04-15 | 6.90 | 7.02 | 6.84 | 6.89 | 143959 |
2019-04-16 | 6.92 | 6.92 | 6.78 | 6.82 | 215610 |
2019-04-17 | 6.84 | 6.86 | 6.64 | 6.73 | 86961 |
2019-04-18 | 6.78 | 6.78 | 6.56 | 6.58 | 105942 |
2019-04-22 | 6.76 | 6.89 | 6.63 | 6.79 | 205038 |
2019-04-23 | 6.80 | 7.03 | 6.74 | 6.82 | 265346 |
2019-04-24 | 6.85 | 6.90 | 6.71 | 6.75 | 226108 |
2019-04-25 | 6.77 | 6.77 | 6.54 | 6.57 | 194561 |
2019-04-26 | 6.52 | 6.59 | 6.36 | 6.38 | 181329 |
2019-04-29 | 6.34 | 6.41 | 6.14 | 6.17 | 199147 |
2019-04-30 | 6.21 | 6.24 | 5.97 | 6.10 | 249727 |
2019-05-01 | 6.11 | 6.18 | 5.96 | 5.96 | 176939 |
2019-05-02 | 5.90 | 6.12 | 5.84 | 6.09 | 238535 |
2019-05-03 | 6.18 | 6.24 | 6.08 | 6.16 | 155845 |
2019-05-06 | 6.02 | 6.42 | 6.01 | 6.32 | 176178 |
2019-05-07 | 6.25 | 6.32 | 6.14 | 6.20 | 188540 |
2019-05-08 | 6.25 | 6.53 | 6.17 | 6.18 | 353399 |
2019-05-09 | 6.18 | 6.22 | 5.96 | 6.06 | 401809 |
2019-05-10 | 6.06 | 6.10 | 5.93 | 6.08 | 282487 |
2019-05-13 | 5.96 | 6.14 | 5.54 | 5.56 | 238811 |
2019-05-14 | 5.62 | 5.86 | 5.60 | 5.79 | 232590 |
2019-05-15 | 5.73 | 5.78 | 5.58 | 5.76 | 199640 |
2019-05-16 | 5.83 | 5.95 | 5.66 | 5.72 | 175534 |
2019-05-17 | 5.60 | 5.67 | 5.49 | 5.60 | 246756 |
2019-05-20 | 5.48 | 5.74 | 5.41 | 5.59 | 208376 |
2019-05-21 | 5.63 | 5.70 | 5.51 | 5.66 | 124445 |
2019-05-22 | 5.60 | 5.61 | 5.20 | 5.20 | 217158 |
2019-05-23 | 5.14 | 5.14 | 4.95 | 5.07 | 303137 |
2019-05-24 | 5.15 | 5.15 | 4.90 | 5.07 | 218888 |
2019-05-28 | 5.09 | 5.09 | 4.85 | 4.86 | 155464 |
2019-05-29 | 4.71 | 4.97 | 4.69 | 4.83 | 394133 |
2019-05-30 | 4.85 | 4.85 | 4.60 | 4.60 | 278747 |
2019-05-31 | 4.51 | 4.58 | 4.26 | 4.38 | 370569 |
2019-06-03 | 4.44 | 4.58 | 4.31 | 4.49 | 256556 |
2019-06-04 | 4.55 | 4.89 | 4.54 | 4.69 | 407739 |
2019-06-05 | 4.64 | 4.70 | 4.33 | 4.34 | 333530 |
2019-06-06 | 4.34 | 4.48 | 4.17 | 4.44 | 357573 |
2019-06-07 | 4.50 | 4.55 | 4.28 | 4.43 | 474807 |
2019-06-10 | 4.60 | 5.11 | 4.47 | 4.82 | 1241949 |
2019-06-11 | 4.87 | 5.50 | 4.87 | 5.03 | 1419865 |
2019-06-12 | 5.01 | 5.81 | 4.84 | 5.49 | 1288356 |
2019-06-13 | 5.65 | 5.67 | 5.18 | 5.21 | 1092912 |
2019-06-14 | 5.25 | 5.26 | 4.87 | 5.00 | 544941 |
2019-06-17 | 5.01 | 5.10 | 4.87 | 5.06 | 384842 |
2019-06-18 | 5.08 | 5.18 | 4.95 | 5.12 | 451557 |
2019-06-19 | 5.12 | 5.17 | 5.00 | 5.04 | 209644 |
2019-06-20 | 5.15 | 5.37 | 5.09 | 5.16 | 575119 |
2019-06-21 | 5.17 | 5.24 | 5.07 | 5.16 | 492794 |
2019-06-24 | 5.20 | 5.38 | 5.08 | 5.15 | 387976 |
2019-06-25 | 5.12 | 5.29 | 5.09 | 5.21 | 278328 |
2019-06-26 | 5.29 | 5.45 | 5.22 | 5.34 | 344025 |
2019-06-27 | 5.34 | 5.44 | 5.15 | 5.17 | 591923 |
2019-06-28 | 5.17 | 5.61 | 5.17 | 5.57 | 2134735 |
2019-07-01 | 5.71 | 6.59 | 5.71 | 6.04 | 976734 |
2019-07-02 | 6.03 | 6.21 | 5.69 | 5.75 | 454847 |
2019-07-03 | 5.82 | 5.94 | 5.54 | 5.59 | 412099 |
2019-07-05 | 5.65 | 5.72 | 5.54 | 5.67 | 275315 |
2019-07-08 | 5.63 | 5.71 | 5.53 | 5.57 | 331098 |
2019-07-09 | 5.61 | 5.82 | 5.53 | 5.82 | 403858 |
2019-07-10 | 5.87 | 5.96 | 5.70 | 5.88 | 539119 |
2019-07-11 | 5.94 | 6.00 | 5.70 | 5.99 | 304939 |
2019-07-12 | 6.00 | 6.03 | 5.70 | 5.90 | 350468 |
2019-07-15 | 5.97 | 6.11 | 5.72 | 5.80 | 428922 |
2019-07-16 | 5.78 | 5.97 | 5.68 | 5.82 | 400051 |
2019-07-17 | 5.90 | 5.91 | 5.43 | 5.61 | 747281 |
2019-07-18 | 5.80 | 5.92 | 5.62 | 5.85 | 483410 |
2019-07-19 | 5.87 | 6.03 | 5.63 | 6.01 | 462494 |
2019-07-22 | 6.00 | 6.18 | 5.91 | 6.02 | 384617 |
2019-07-23 | 5.98 | 6.24 | 5.98 | 6.24 | 469069 |
2019-07-24 | 6.22 | 6.41 | 6.03 | 6.11 | 851717 |
2019-07-25 | 6.15 | 6.66 | 6.07 | 6.65 | 709756 |
2019-07-26 | 6.66 | 6.75 | 6.35 | 6.35 | 468503 |
2019-07-29 | 6.41 | 6.60 | 5.81 | 6.20 | 563738 |
2019-07-30 | 6.24 | 6.58 | 6.06 | 6.57 | 507510 |
2019-07-31 | 6.62 | 6.94 | 6.62 | 6.83 | 471756 |
2019-08-01 | 6.75 | 6.93 | 6.27 | 6.36 | 559116 |
2019-08-02 | 6.34 | 6.55 | 6.20 | 6.25 | 341125 |
2019-08-05 | 6.06 | 6.07 | 5.61 | 5.93 | 580462 |
2019-08-06 | 6.03 | 6.15 | 5.68 | 6.02 | 497020 |
2019-08-07 | 5.80 | 6.12 | 5.55 | 5.67 | 852598 |
2019-08-08 | 5.71 | 5.80 | 5.56 | 5.73 | 374718 |
2019-08-09 | 5.73 | 5.89 | 5.43 | 5.52 | 401786 |
2019-08-12 | 5.46 | 5.83 | 5.17 | 5.59 | 408380 |
2019-08-13 | 5.54 | 5.77 | 5.38 | 5.53 | 342517 |
2019-08-14 | 5.33 | 5.50 | 5.24 | 5.33 | 377106 |
2019-08-15 | 5.29 | 5.44 | 5.10 | 5.40 | 407223 |
2019-08-16 | 5.47 | 5.54 | 5.31 | 5.36 | 338735 |
2019-08-19 | 5.48 | 5.75 | 5.36 | 5.72 | 359876 |
2019-08-20 | 5.70 | 6.09 | 5.66 | 5.88 | 523959 |
2019-08-21 | 6.00 | 6.15 | 5.77 | 5.80 | 678504 |
2019-08-22 | 5.85 | 5.91 | 5.50 | 5.51 | 388751 |
2019-08-23 | 5.50 | 5.53 | 5.12 | 5.17 | 325930 |
2019-08-26 | 5.20 | 5.33 | 5.11 | 5.30 | 273439 |
2019-08-27 | 5.35 | 5.37 | 5.12 | 5.15 | 243536 |
2019-08-28 | 5.17 | 5.60 | 5.17 | 5.55 | 310132 |
2019-08-29 | 5.56 | 5.85 | 5.56 | 5.73 | 249555 |
2019-08-30 | 5.75 | 6.00 | 5.68 | 5.72 | 272687 |
2019-09-03 | 5.61 | 6.15 | 5.54 | 6.14 | 608137 |
2019-09-04 | 6.19 | 7.43 | 6.17 | 6.84 | 3619806 |
2019-09-05 | 7.14 | 7.55 | 6.95 | 7.52 | 1576751 |
2019-09-06 | 7.62 | 8.27 | 7.51 | 8.23 | 1781257 |
2019-09-09 | 8.31 | 9.42 | 8.31 | 9.13 | 2377426 |
2019-09-10 | 9.20 | 9.20 | 7.86 | 8.19 | 2075413 |
2019-09-11 | 8.28 | 8.98 | 8.21 | 8.72 | 912702 |
2019-09-12 | 8.56 | 8.72 | 7.85 | 8.50 | 942639 |
2019-09-13 | 8.55 | 9.62 | 8.46 | 9.54 | 1359212 |
2019-09-16 | 10.45 | 10.70 | 9.45 | 10.09 | 1966564 |
2019-09-17 | 10.08 | 10.35 | 9.43 | 10.16 | 1362434 |
2019-09-18 | 10.00 | 10.08 | 9.20 | 9.36 | 949278 |
2019-09-19 | 9.40 | 9.57 | 9.10 | 9.52 | 733060 |
2019-09-20 | 9.48 | 9.61 | 9.06 | 9.34 | 1080549 |
2019-09-23 | 9.20 | 9.50 | 9.02 | 9.10 | 558554 |
2019-09-24 | 9.08 | 9.16 | 8.16 | 8.33 | 1015873 |
2019-09-25 | 8.18 | 8.57 | 8.17 | 8.38 | 379252 |
2019-09-26 | 8.33 | 8.40 | 7.50 | 7.94 | 727955 |
2019-09-27 | 7.67 | 8.00 | 7.67 | 7.92 | 391009 |
2019-09-30 | 7.72 | 7.95 | 7.40 | 7.79 | 729183 |
2019-10-01 | 7.83 | 8.06 | 7.51 | 7.59 | 371387 |
2019-10-02 | 7.50 | 7.85 | 7.26 | 7.59 | 639479 |
2019-10-03 | 7.51 | 7.78 | 7.30 | 7.68 | 319559 |
2019-10-04 | 7.68 | 7.80 | 7.26 | 7.39 | 462445 |
2019-10-07 | 7.43 | 7.43 | 7.12 | 7.21 | 447578 |
2019-10-08 | 7.02 | 7.12 | 7.00 | 7.01 | 438299 |
2019-10-09 | 7.09 | 7.20 | 6.78 | 6.95 | 469693 |
2019-10-10 | 6.80 | 6.89 | 6.46 | 6.66 | 705543 |
2019-10-11 | 6.74 | 6.96 | 6.68 | 6.71 | 616170 |
2019-10-14 | 6.64 | 6.87 | 6.55 | 6.67 | 464651 |
2019-10-15 | 6.73 | 6.99 | 6.59 | 6.87 | 257910 |
2019-10-16 | 6.80 | 6.98 | 6.72 | 6.76 | 615101 |
2019-10-17 | 6.82 | 7.14 | 6.65 | 7.06 | 304095 |
2019-10-18 | 7.06 | 7.20 | 6.69 | 6.70 | 407200 |
2019-10-21 | 6.72 | 7.08 | 6.62 | 7.05 | 365872 |
2019-10-22 | 7.12 | 7.33 | 7.01 | 7.02 | 337770 |
2019-10-23 | 7.00 | 7.38 | 6.91 | 7.26 | 373743 |
2019-10-24 | 7.28 | 7.54 | 6.80 | 6.89 | 588339 |
2019-10-25 | 6.87 | 7.14 | 6.83 | 7.11 | 374817 |
2019-10-28 | 7.14 | 7.31 | 6.88 | 6.94 | 284997 |
2019-10-29 | 6.88 | 7.44 | 6.83 | 7.32 | 407101 |
2019-10-30 | 7.35 | 7.50 | 6.97 | 7.01 | 392781 |
2019-10-31 | 7.00 | 7.01 | 6.63 | 6.84 | 478018 |
2019-11-01 | 6.90 | 7.07 | 6.63 | 6.85 | 518280 |
2019-11-04 | 6.94 | 7.26 | 6.88 | 7.18 | 638459 |
2019-11-05 | 7.30 | 7.65 | 7.18 | 7.31 | 439416 |
2019-11-06 | 7.34 | 7.34 | 6.83 | 7.04 | 597964 |
2019-11-07 | 7.20 | 7.63 | 6.97 | 7.54 | 779419 |
2019-11-08 | 7.32 | 7.65 | 7.16 | 7.56 | 503487 |
2019-11-11 | 7.49 | 7.52 | 7.01 | 7.04 | 537578 |
2019-11-12 | 7.05 | 7.27 | 6.86 | 6.88 | 543764 |
2019-11-13 | 6.93 | 7.30 | 6.85 | 7.19 | 704700 |
2019-11-14 | 7.22 | 7.26 | 6.80 | 6.86 | 616746 |
2019-11-15 | 6.85 | 7.02 | 6.66 | 6.77 | 445993 |
2019-11-18 | 6.79 | 6.82 | 6.25 | 6.42 | 700763 |
2019-11-19 | 6.45 | 6.82 | 6.25 | 6.79 | 757215 |
2019-11-20 | 6.78 | 6.93 | 6.44 | 6.84 | 407612 |
2019-11-21 | 6.87 | 6.93 | 6.55 | 6.75 | 329328 |
2019-11-22 | 6.87 | 6.87 | 6.46 | 6.70 | 350189 |
2019-11-25 | 6.61 | 6.79 | 6.47 | 6.63 | 441814 |
2019-11-26 | 6.59 | 6.62 | 6.30 | 6.44 | 559781 |
2019-11-27 | 6.50 | 6.68 | 6.35 | 6.58 | 400642 |
2019-11-29 | 6.54 | 6.56 | 6.31 | 6.35 | 216439 |
2019-12-02 | 6.35 | 6.65 | 6.26 | 6.65 | 559414 |
2019-12-03 | 6.66 | 6.66 | 6.44 | 6.52 | 414926 |
2019-12-04 | 6.65 | 6.67 | 6.48 | 6.52 | 394428 |
2019-12-05 | 6.50 | 6.61 | 6.33 | 6.35 | 340180 |
2019-12-06 | 6.31 | 6.56 | 6.31 | 6.44 | 281011 |
2019-12-09 | 6.31 | 6.57 | 6.28 | 6.39 | 489557 |
2019-12-10 | 6.35 | 6.55 | 6.32 | 6.40 | 501402 |
2019-12-11 | 6.50 | 6.50 | 6.28 | 6.39 | 301588 |
2019-12-12 | 6.37 | 6.60 | 6.37 | 6.50 | 383714 |
2019-12-13 | 6.92 | 7.14 | 6.58 | 6.59 | 891546 |
2019-12-16 | 6.69 | 6.93 | 6.67 | 6.75 | 446661 |
2019-12-17 | 6.73 | 7.07 | 6.73 | 7.03 | 365950 |
2019-12-18 | 7.16 | 7.34 | 7.10 | 7.18 | 406954 |
2019-12-19 | 7.15 | 7.61 | 7.13 | 7.45 | 630308 |
2019-12-20 | 7.52 | 7.58 | 7.35 | 7.45 | 1270610 |
2019-12-23 | 7.41 | 7.64 | 7.34 | 7.61 | 255575 |
2019-12-24 | 7.58 | 7.82 | 7.51 | 7.70 | 167565 |
2019-12-26 | 7.71 | 7.71 | 7.53 | 7.60 | 466172 |
2019-12-27 | 7.65 | 7.65 | 7.29 | 7.45 | 418038 |
2019-12-30 | 7.45 | 7.98 | 7.45 | 7.71 | 491911 |
2019-12-31 | 7.61 | 8.24 | 7.60 | 8.23 | 803955 |
2020-01-02 | 8.28 | 8.28 | 7.62 | 7.71 | 388664 |
2020-01-03 | 7.91 | 8.14 | 7.75 | 8.08 | 439605 |
2020-01-06 | 8.05 | 8.50 | 8.02 | 8.19 | 509349 |
2020-01-07 | 8.19 | 8.20 | 7.92 | 8.02 | 1058487 |
2020-01-08 | 7.95 | 8.12 | 7.83 | 7.91 | 810995 |
2020-01-09 | 7.87 | 8.00 | 7.46 | 7.81 | 463822 |
2020-01-10 | 7.80 | 7.80 | 7.42 | 7.48 | 378907 |
2020-01-13 | 7.41 | 7.67 | 7.40 | 7.44 | 289363 |
2020-01-14 | 7.40 | 7.61 | 7.40 | 7.51 | 276735 |
2020-01-15 | 7.43 | 7.48 | 7.11 | 7.17 | 336417 |
2020-01-16 | 7.19 | 7.53 | 7.12 | 7.30 | 289792 |
2020-01-17 | 7.35 | 7.35 | 7.14 | 7.18 | 280726 |
2020-01-21 | 7.01 | 7.22 | 6.83 | 6.85 | 466156 |
2020-01-22 | 6.86 | 7.08 | 6.70 | 7.08 | 493518 |
2020-01-23 | 6.96 | 7.04 | 6.65 | 6.79 | 522841 |
2020-01-24 | 6.75 | 6.75 | 6.32 | 6.48 | 706121 |
2020-01-27 | 6.31 | 6.38 | 5.91 | 5.93 | 602672 |
2020-01-28 | 5.95 | 6.09 | 5.77 | 5.85 | 512200 |
2020-01-29 | 5.95 | 5.97 | 5.50 | 5.52 | 443795 |
2020-01-30 | 5.42 | 5.52 | 5.28 | 5.49 | 418320 |
2020-01-31 | 5.36 | 5.61 | 5.03 | 5.53 | 660053 |
2020-02-03 | 5.48 | 5.69 | 5.38 | 5.49 | 382774 |
2020-02-04 | 5.62 | 5.77 | 5.52 | 5.71 | 372966 |
2020-02-05 | 5.83 | 6.08 | 5.81 | 6.08 | 364425 |
2020-02-06 | 6.12 | 6.22 | 5.86 | 5.98 | 250210 |
2020-02-07 | 5.93 | 6.03 | 5.83 | 6.01 | 208441 |
2020-02-10 | 5.98 | 6.02 | 5.71 | 5.80 | 228606 |
2020-02-11 | 5.82 | 6.00 | 5.73 | 5.74 | 267327 |
2020-02-12 | 5.87 | 6.04 | 5.83 | 5.89 | 252677 |
2020-02-13 | 5.82 | 5.98 | 5.80 | 5.86 | 107851 |
2020-02-14 | 5.89 | 6.13 | 5.85 | 6.05 | 275371 |
2020-02-18 | 5.95 | 6.14 | 5.93 | 6.04 | 139485 |
2020-02-19 | 6.05 | 6.48 | 6.05 | 6.42 | 335547 |
2020-02-20 | 6.66 | 6.93 | 6.57 | 6.81 | 545559 |
2020-02-21 | 6.82 | 6.95 | 6.55 | 6.73 | 335737 |
2020-02-24 | 6.50 | 6.54 | 6.09 | 6.14 | 372255 |
2020-02-25 | 6.17 | 6.19 | 5.70 | 5.93 | 426179 |
2020-02-26 | 5.91 | 6.05 | 5.52 | 5.56 | 510735 |
2020-02-27 | 5.50 | 5.59 | 4.51 | 5.39 | 928539 |
2020-02-28 | 5.18 | 6.00 | 5.06 | 5.99 | 567480 |
2020-03-02 | 6.00 | 6.02 | 5.60 | 5.91 | 357935 |
2020-03-03 | 5.95 | 5.98 | 5.59 | 5.75 | 222257 |
2020-03-04 | 5.83 | 5.84 | 5.50 | 5.56 | 239227 |
2020-03-05 | 5.37 | 5.45 | 5.00 | 5.20 | 357811 |
2020-03-06 | 5.00 | 5.16 | 4.90 | 5.04 | 458900 |
2020-03-09 | 4.09 | 5.30 | 4.05 | 4.70 | 866868 |
2020-03-10 | 4.98 | 5.40 | 4.57 | 5.40 | 542772 |
2020-03-11 | 5.16 | 5.29 | 4.75 | 4.79 | 376965 |
2020-03-12 | 4.46 | 4.67 | 4.25 | 4.40 | 476900 |
2020-03-13 | 4.59 | 4.70 | 4.10 | 4.23 | 557481 |
2020-03-16 | 4.20 | 5.04 | 4.05 | 4.67 | 655154 |
2020-03-17 | 4.72 | 4.98 | 4.51 | 4.85 | 408724 |
2020-03-18 | 4.50 | 4.73 | 4.32 | 4.61 | 314606 |
2020-03-19 | 4.58 | 5.14 | 4.57 | 4.95 | 276976 |
2020-03-20 | 5.30 | 5.30 | 4.62 | 4.64 | 496688 |
2020-03-23 | 4.49 | 4.82 | 4.11 | 4.16 | 501060 |
2020-03-24 | 4.41 | 4.54 | 4.26 | 4.50 | 257351 |
2020-03-25 | 4.42 | 4.81 | 4.24 | 4.69 | 250496 |
2020-03-26 | 4.60 | 5.11 | 4.58 | 4.89 | 355686 |
2020-03-27 | 4.94 | 5.19 | 4.55 | 5.11 | 412749 |
2020-03-30 | 4.96 | 5.14 | 4.70 | 4.94 | 203215 |
2020-03-31 | 4.94 | 5.44 | 4.91 | 5.39 | 469723 |
2020-04-01 | 5.09 | 5.26 | 4.90 | 5.17 | 258577 |
2020-04-02 | 5.16 | 5.79 | 5.16 | 5.75 | 667070 |
2020-04-03 | 5.90 | 6.49 | 5.72 | 6.44 | 698002 |
2020-04-06 | 6.50 | 6.60 | 5.99 | 6.42 | 390538 |
2020-04-07 | 6.51 | 6.84 | 6.45 | 6.64 | 449753 |
2020-04-08 | 6.69 | 6.92 | 6.63 | 6.90 | 490841 |
2020-04-09 | 6.92 | 7.03 | 6.18 | 6.30 | 519307 |
2020-04-13 | 6.50 | 7.04 | 6.33 | 7.02 | 440281 |
2020-04-14 | 7.02 | 7.09 | 6.53 | 6.72 | 270880 |
2020-04-15 | 6.32 | 6.44 | 6.04 | 6.28 | 344398 |
2020-04-16 | 6.25 | 6.55 | 6.20 | 6.51 | 328017 |
2020-04-17 | 6.58 | 7.05 | 6.58 | 6.97 | 683681 |
2020-04-20 | 6.34 | 7.46 | 6.34 | 7.04 | 1070391 |
2020-04-21 | 6.70 | 7.91 | 6.70 | 7.90 | 1420895 |
2020-04-22 | 7.90 | 8.48 | 7.85 | 8.11 | 934142 |
2020-04-23 | 8.14 | 8.25 | 7.36 | 7.40 | 720856 |
2020-04-24 | 7.80 | 7.80 | 7.17 | 7.66 | 439652 |
2020-04-27 | 7.49 | 7.94 | 7.23 | 7.77 | 299320 |
2020-04-28 | 7.71 | 8.17 | 7.14 | 7.27 | 749583 |
2020-04-29 | 7.26 | 7.94 | 7.05 | 7.88 | 655412 |
2020-04-30 | 7.88 | 8.05 | 7.46 | 7.66 | 408839 |
2020-05-01 | 7.46 | 7.56 | 7.11 | 7.46 | 289750 |
2020-05-04 | 7.19 | 7.73 | 7.19 | 7.57 | 208606 |
2020-05-05 | 7.81 | 8.00 | 7.65 | 7.65 | 227669 |
2020-05-06 | 7.69 | 7.80 | 7.38 | 7.50 | 463373 |
2020-05-07 | 7.82 | 7.82 | 7.15 | 7.30 | 313110 |
2020-05-08 | 7.49 | 7.62 | 7.16 | 7.36 | 305998 |
2020-05-11 | 7.13 | 7.56 | 7.12 | 7.28 | 340765 |
2020-05-12 | 7.30 | 7.38 | 7.03 | 7.04 | 175473 |
2020-05-13 | 7.00 | 7.08 | 6.43 | 6.50 | 550217 |
2020-05-14 | 4.33 | 4.84 | 4.16 | 4.44 | 15810258 |
2020-05-15 | 4.68 | 4.91 | 4.63 | 4.65 | 7707275 |
2020-05-18 | 5.04 | 5.14 | 4.75 | 4.96 | 6003349 |
2020-05-19 | 5.00 | 5.13 | 4.90 | 4.93 | 3222889 |
2020-05-20 | 5.07 | 5.30 | 4.91 | 5.12 | 4087310 |
2020-05-21 | 5.16 | 5.26 | 5.07 | 5.16 | 1627942 |
2020-05-22 | 5.10 | 5.15 | 4.80 | 4.99 | 2177723 |
2020-05-26 | 5.15 | 5.31 | 5.00 | 5.16 | 1792722 |
2020-05-27 | 5.17 | 5.41 | 5.01 | 5.36 | 2789044 |
2020-05-28 | 5.45 | 5.45 | 5.18 | 5.23 | 1350653 |
2020-05-29 | 5.18 | 5.42 | 5.07 | 5.36 | 1839468 |
2020-06-01 | 5.41 | 5.43 | 5.26 | 5.31 | 1241143 |
2020-06-02 | 5.31 | 5.41 | 5.30 | 5.36 | 1232302 |
2020-06-03 | 5.40 | 5.41 | 5.31 | 5.38 | 1185645 |
2020-06-04 | 5.33 | 5.44 | 5.29 | 5.34 | 1237181 |
2020-06-05 | 5.50 | 5.63 | 5.33 | 5.61 | 3393688 |
2020-06-08 | 5.93 | 6.13 | 5.61 | 6.10 | 2810722 |
2020-06-09 | 5.96 | 6.01 | 5.62 | 5.93 | 1337728 |
2020-06-10 | 5.90 | 5.91 | 5.32 | 5.41 | 1581281 |
2020-06-11 | 4.87 | 5.27 | 4.82 | 4.88 | 2297211 |
2020-06-12 | 5.11 | 5.17 | 4.84 | 4.85 | 1671048 |
2020-06-15 | 4.70 | 4.92 | 4.54 | 4.90 | 2265268 |
2020-06-16 | 5.12 | 5.12 | 4.67 | 4.90 | 1740597 |
2020-06-17 | 4.99 | 5.11 | 4.85 | 4.87 | 2217599 |
2020-06-18 | 4.82 | 4.96 | 4.71 | 4.78 | 1510079 |
2020-06-19 | 4.85 | 4.94 | 4.61 | 4.68 | 1448339 |
2020-06-22 | 4.72 | 4.77 | 4.43 | 4.55 | 2224993 |
2020-06-23 | 4.53 | 4.71 | 4.49 | 4.57 | 1318491 |
2020-06-24 | 4.52 | 4.58 | 4.40 | 4.43 | 1604344 |
2020-06-25 | 4.31 | 4.56 | 4.31 | 4.44 | 1142202 |
2020-06-26 | 4.40 | 4.43 | 4.08 | 4.10 | 3238442 |
2020-06-29 | 4.16 | 4.50 | 4.13 | 4.40 | 1483276 |
2020-06-30 | 4.31 | 4.43 | 4.21 | 4.38 | 1610087 |
2020-07-01 | 4.35 | 4.42 | 4.24 | 4.31 | 1157907 |
2020-07-02 | 4.40 | 4.55 | 4.27 | 4.49 | 1125529 |
2020-07-06 | 4.62 | 4.97 | 4.56 | 4.83 | 2539089 |
2020-07-07 | 4.75 | 4.96 | 4.65 | 4.78 | 2160504 |
2020-07-08 | 4.75 | 4.90 | 4.66 | 4.76 | 1012976 |
2020-07-09 | 4.76 | 4.78 | 4.52 | 4.63 | 1434342 |
2020-07-10 | 4.60 | 4.69 | 4.56 | 4.64 | 1266866 |
2020-07-13 | 4.66 | 4.87 | 4.40 | 4.41 | 1596965 |
2020-07-14 | 4.35 | 4.59 | 4.35 | 4.44 | 1022963 |
2020-07-15 | 4.50 | 4.71 | 4.47 | 4.66 | 1258003 |
2020-07-16 | 4.62 | 4.93 | 4.60 | 4.81 | 1245432 |
2020-07-17 | 4.80 | 4.85 | 4.66 | 4.78 | 1010513 |
2020-07-20 | 4.75 | 4.83 | 4.65 | 4.65 | 927518 |
2020-07-21 | 4.82 | 5.33 | 4.81 | 5.10 | 2892883 |
2020-07-22 | 5.16 | 5.36 | 4.89 | 5.18 | 1829987 |
2020-07-23 | 5.36 | 5.60 | 5.18 | 5.54 | 3071334 |
2020-07-24 | 5.54 | 5.73 | 5.46 | 5.63 | 1541520 |
2020-07-27 | 5.60 | 5.62 | 5.19 | 5.34 | 1134771 |
2020-07-28 | 5.34 | 5.47 | 5.23 | 5.23 | 1719114 |
2020-07-29 | 5.23 | 5.44 | 5.11 | 5.44 | 1150347 |
2020-07-30 | 5.28 | 5.36 | 5.12 | 5.26 | 1277890 |
2020-07-31 | 5.26 | 5.38 | 5.13 | 5.36 | 1011808 |
2020-08-03 | 5.44 | 6.17 | 5.44 | 5.99 | 3086109 |
2020-08-04 | 6.00 | 6.29 | 5.86 | 6.15 | 2559203 |
2020-08-05 | 6.27 | 6.29 | 5.91 | 6.03 | 1846727 |
2020-08-06 | 5.90 | 6.02 | 5.58 | 5.90 | 1675591 |
2020-08-07 | 5.80 | 6.13 | 5.78 | 6.11 | 1215504 |
2020-08-10 | 6.15 | 6.59 | 6.07 | 6.22 | 2943522 |
2020-08-11 | 6.33 | 6.41 | 5.91 | 5.93 | 1001793 |
2020-08-12 | 6.03 | 6.24 | 5.94 | 6.17 | 1688809 |
2020-08-13 | 6.11 | 6.18 | 5.91 | 6.02 | 1217922 |
2020-08-14 | 5.90 | 6.84 | 5.90 | 6.47 | 5584986 |
2020-08-17 | 6.50 | 6.56 | 6.11 | 6.38 | 2970041 |
2020-08-18 | 6.38 | 6.64 | 6.22 | 6.27 | 2565170 |
2020-08-19 | 6.25 | 6.31 | 6.05 | 6.20 | 1533978 |
2020-08-20 | 5.75 | 6.06 | 5.68 | 5.76 | 6299986 |
2020-08-21 | 5.72 | 5.98 | 5.64 | 5.84 | 2816278 |
2020-08-24 | 5.87 | 6.12 | 5.76 | 6.03 | 2146659 |
2020-08-25 | 6.12 | 6.25 | 5.92 | 6.13 | 1863658 |
2020-08-26 | 6.21 | 6.21 | 5.83 | 5.87 | 2144472 |
2020-08-27 | 5.97 | 6.19 | 5.93 | 6.09 | 2129530 |
2020-08-28 | 6.11 | 6.19 | 5.96 | 6.13 | 1410545 |
2020-08-31 | 6.07 | 6.07 | 5.69 | 5.76 | 1842958 |
2020-09-01 | 5.76 | 5.80 | 5.50 | 5.52 | 1587362 |
2020-09-02 | 5.42 | 5.44 | 5.15 | 5.25 | 2947765 |
2020-09-03 | 5.24 | 5.33 | 5.11 | 5.19 | 2990919 |
2020-09-04 | 5.20 | 5.24 | 4.89 | 5.24 | 2994068 |
2020-09-08 | 5.14 | 5.17 | 4.84 | 4.93 | 2890044 |
2020-09-09 | 5.00 | 5.10 | 4.90 | 5.06 | 2257287 |
2020-09-10 | 5.05 | 5.05 | 4.75 | 4.75 | 2696176 |
2020-09-11 | 4.73 | 4.85 | 4.65 | 4.68 | 1862763 |
2020-09-14 | 4.73 | 5.02 | 4.70 | 4.98 | 2288493 |
2020-09-15 | 5.01 | 5.07 | 4.86 | 4.93 | 1992926 |
2020-09-16 | 5.03 | 5.25 | 4.94 | 5.05 | 1889832 |
2020-09-17 | 4.97 | 5.10 | 4.84 | 4.92 | 2728788 |
2020-09-18 | 4.95 | 5.14 | 4.92 | 5.11 | 2676595 |
2020-09-21 | 5.00 | 5.03 | 4.80 | 4.98 | 1722566 |
2020-09-22 | 5.00 | 5.11 | 4.82 | 4.88 | 2115568 |
2020-09-23 | 4.92 | 5.00 | 4.77 | 4.77 | 2512464 |
2020-09-24 | 4.83 | 5.08 | 4.71 | 4.96 | 2935568 |
2020-09-25 | 4.90 | 4.98 | 4.61 | 4.64 | 2438929 |
2020-09-28 | 4.70 | 4.72 | 4.50 | 4.67 | 2258106 |
2020-09-29 | 4.66 | 4.68 | 4.29 | 4.54 | 3691200 |
2020-09-30 | 4.51 | 4.54 | 4.30 | 4.38 | 2930890 |
2020-10-01 | 4.36 | 4.46 | 4.30 | 4.36 | 3033687 |
2020-10-02 | 4.26 | 4.52 | 4.26 | 4.45 | 1679844 |
2020-10-05 | 4.51 | 4.82 | 4.50 | 4.77 | 2709660 |
2020-10-06 | 4.90 | 4.98 | 4.76 | 4.82 | 2586965 |
2020-10-07 | 4.90 | 5.33 | 4.83 | 5.28 | 3590082 |
2020-10-08 | 5.31 | 5.37 | 5.19 | 5.36 | 2740026 |
2020-10-09 | 5.52 | 5.67 | 5.41 | 5.65 | 3999090 |
2020-10-12 | 5.61 | 5.77 | 5.44 | 5.70 | 1915959 |
2020-10-13 | 5.67 | 5.78 | 5.59 | 5.66 | 1780756 |
2020-10-14 | 5.62 | 5.74 | 5.47 | 5.54 | 1771847 |
2020-10-15 | 5.47 | 5.77 | 5.41 | 5.67 | 1596552 |
2020-10-16 | 5.65 | 5.75 | 5.56 | 5.66 | 1281848 |
2020-10-19 | 5.90 | 6.10 | 5.59 | 5.61 | 2483713 |
2020-10-20 | 5.67 | 5.78 | 5.55 | 5.55 | 1987970 |
2020-10-21 | 5.63 | 5.97 | 5.56 | 5.79 | 2897288 |
2020-10-22 | 5.82 | 6.28 | 5.72 | 6.13 | 3754893 |
2020-10-23 | 6.13 | 6.22 | 5.88 | 6.02 | 1504735 |
2020-10-26 | 5.90 | 5.92 | 5.66 | 5.70 | 2107716 |
2020-10-27 | 5.68 | 5.75 | 5.47 | 5.48 | 1963827 |
2020-10-28 | 5.31 | 5.44 | 5.26 | 5.32 | 2003196 |
2020-10-29 | 5.26 | 5.39 | 5.09 | 5.38 | 2200677 |
2020-10-30 | 5.37 | 5.37 | 5.13 | 5.31 | 2171585 |
2020-11-02 | 5.35 | 5.36 | 5.18 | 5.33 | 1465255 |
2020-11-03 | 5.41 | 5.47 | 5.15 | 5.22 | 1755970 |
2020-11-04 | 5.17 | 5.28 | 4.95 | 5.07 | 2558542 |
2020-11-05 | 4.61 | 4.77 | 4.40 | 4.56 | 10552917 |
2020-11-06 | 4.66 | 4.66 | 4.43 | 4.45 | 3178160 |
2020-11-09 | 4.76 | 4.76 | 4.35 | 4.39 | 4739116 |
2020-11-10 | 4.44 | 4.74 | 4.40 | 4.71 | 4867322 |
2020-11-11 | 4.83 | 5.12 | 4.78 | 4.85 | 4834384 |
2020-11-12 | 4.78 | 4.88 | 4.54 | 4.65 | 3379159 |
2020-11-13 | 4.68 | 5.08 | 4.68 | 4.92 | 2903600 |
2020-11-16 | 5.03 | 5.03 | 4.66 | 4.73 | 3996010 |
2020-11-17 | 4.68 | 4.96 | 4.66 | 4.87 | 2458754 |
2020-11-18 | 4.88 | 5.03 | 4.74 | 4.74 | 2170023 |
2020-11-19 | 4.67 | 4.73 | 4.59 | 4.68 | 3335299 |
2020-11-20 | 4.67 | 4.74 | 4.50 | 4.58 | 2770172 |
2020-11-23 | 4.61 | 4.76 | 4.55 | 4.68 | 3916435 |
2020-11-24 | 4.81 | 5.15 | 4.77 | 5.12 | 4204020 |
2020-11-25 | 5.12 | 5.22 | 4.99 | 5.10 | 1756542 |
2020-11-27 | 5.07 | 5.15 | 5.03 | 5.06 | 519321 |
2020-11-30 | 5.03 | 5.05 | 4.87 | 4.87 | 1802746 |
2020-12-01 | 4.96 | 5.07 | 4.70 | 4.75 | 1796734 |
2020-12-02 | 4.76 | 5.03 | 4.75 | 4.77 | 1898707 |
2020-12-03 | 4.77 | 4.78 | 4.51 | 4.55 | 4612455 |
2020-12-04 | 4.61 | 4.89 | 4.60 | 4.85 | 3967369 |
2020-12-07 | 4.75 | 4.80 | 4.61 | 4.68 | 3272926 |
2020-12-08 | 4.61 | 4.77 | 4.54 | 4.63 | 3611246 |
2020-12-09 | 4.68 | 4.79 | 4.52 | 4.59 | 3586320 |
2020-12-10 | 4.59 | 4.96 | 4.55 | 4.96 | 5663555 |
2020-12-11 | 4.89 | 4.95 | 4.71 | 4.73 | 2267910 |
2020-12-14 | 4.83 | 4.89 | 4.65 | 4.72 | 1951614 |
2020-12-15 | 4.64 | 4.76 | 4.52 | 4.73 | 3792660 |
2020-12-16 | 4.77 | 4.78 | 4.52 | 4.53 | 2894702 |
2020-12-17 | 4.55 | 4.63 | 4.48 | 4.55 | 3166641 |
2020-12-18 | 4.55 | 4.59 | 4.47 | 4.54 | 2559805 |
2020-12-21 | 4.45 | 4.57 | 4.37 | 4.52 | 4150906 |
2020-12-22 | 4.53 | 4.59 | 4.41 | 4.44 | 2656061 |
2020-12-23 | 4.46 | 4.78 | 4.45 | 4.68 | 3470363 |
2020-12-24 | 4.70 | 4.71 | 4.45 | 4.49 | 1661240 |
2020-12-28 | 4.42 | 4.47 | 4.24 | 4.35 | 5007112 |
2020-12-29 | 4.35 | 4.40 | 4.24 | 4.27 | 2843502 |
2020-12-30 | 4.29 | 4.45 | 4.29 | 4.39 | 1581028 |
2020-12-31 | 4.43 | 4.45 | 4.29 | 4.37 | 1800145 |
2021-01-04 | 4.40 | 4.57 | 4.40 | 4.53 | 2407042 |
2021-01-05 | 4.55 | 4.99 | 4.55 | 4.81 | 5008150 |
2021-01-06 | 4.90 | 5.03 | 4.79 | 5.01 | 3316585 |
2021-01-07 | 5.03 | 5.13 | 4.88 | 4.96 | 2568427 |
2021-01-08 | 5.00 | 5.00 | 4.81 | 4.91 | 2338118 |
2021-01-11 | 4.73 | 5.00 | 4.68 | 4.98 | 2194248 |
2021-01-12 | 5.06 | 5.39 | 5.05 | 5.34 | 3422664 |
2021-01-13 | 5.31 | 5.37 | 5.18 | 5.26 | 2455823 |
2021-01-14 | 5.28 | 5.47 | 5.28 | 5.32 | 2518061 |
2021-01-15 | 5.30 | 5.35 | 5.12 | 5.27 | 2142371 |
2021-01-19 | 5.29 | 5.29 | 4.99 | 5.05 | 3211422 |
2021-01-20 | 5.07 | 5.16 | 4.64 | 4.68 | 3886455 |
2021-01-21 | 4.68 | 4.73 | 4.56 | 4.73 | 2683235 |
2021-01-22 | 4.64 | 4.76 | 4.51 | 4.74 | 2000803 |
2021-01-25 | 4.73 | 4.86 | 4.60 | 4.79 | 2098345 |
2021-01-26 | 4.84 | 5.02 | 4.67 | 4.70 | 2166337 |
2021-01-27 | 4.62 | 4.76 | 4.37 | 4.62 | 5654666 |
2021-01-28 | 4.65 | 4.82 | 4.58 | 4.64 | 4120167 |
2021-01-29 | 4.59 | 4.77 | 4.52 | 4.55 | 2772080 |
2021-02-01 | 4.68 | 4.88 | 4.65 | 4.78 | 3792571 |
2021-02-02 | 4.88 | 4.94 | 4.69 | 4.69 | 2479212 |
2021-02-03 | 4.68 | 4.92 | 4.68 | 4.88 | 2614246 |
2021-02-04 | 4.89 | 4.97 | 4.80 | 4.94 | 2131008 |
2021-02-05 | 5.00 | 5.00 | 4.82 | 4.85 | 2286420 |
2021-02-08 | 4.93 | 5.10 | 4.91 | 5.06 | 3418473 |
2021-02-09 | 5.03 | 5.04 | 4.91 | 4.97 | 1680489 |
2021-02-10 | 5.03 | 5.34 | 4.93 | 5.32 | 5227989 |
2021-02-11 | 5.31 | 5.35 | 4.96 | 5.03 | 3820131 |
2021-02-12 | 5.07 | 5.45 | 5.07 | 5.41 | 2775721 |
2021-02-16 | 5.62 | 5.83 | 5.45 | 5.63 | 5941091 |
2021-02-17 | 5.70 | 6.22 | 5.50 | 6.15 | 6751099 |
2021-02-18 | 6.35 | 6.55 | 5.95 | 6.00 | 6616030 |
2021-02-19 | 6.17 | 6.23 | 5.94 | 6.21 | 3407536 |
2021-02-22 | 6.31 | 6.37 | 5.84 | 5.85 | 6343782 |
2021-02-23 | 5.87 | 5.92 | 5.45 | 5.58 | 3619088 |
2021-02-24 | 5.63 | 6.12 | 5.57 | 6.01 | 4324142 |
2021-02-25 | 6.00 | 6.05 | 5.64 | 5.81 | 4452667 |
2021-02-26 | 5.81 | 5.85 | 5.52 | 5.71 | 2349734 |
2021-03-01 | 5.83 | 6.02 | 5.77 | 5.96 | 2451163 |
2021-03-02 | 5.99 | 6.10 | 5.82 | 5.88 | 2326126 |
2021-03-03 | 5.94 | 6.01 | 5.80 | 5.81 | 2245600 |
2021-03-04 | 5.86 | 6.17 | 5.82 | 5.97 | 4140560 |
2021-03-05 | 6.14 | 6.23 | 5.64 | 5.94 | 3139440 |
2021-03-08 | 6.00 | 6.10 | 5.71 | 5.78 | 3074329 |
2021-03-09 | 5.77 | 5.85 | 5.60 | 5.71 | 2140998 |
2021-03-10 | 5.70 | 6.29 | 5.66 | 6.23 | 4448414 |
2021-03-11 | 6.30 | 6.38 | 6.14 | 6.24 | 2950116 |
2021-03-12 | 6.27 | 6.42 | 6.20 | 6.23 | 2232261 |
2021-03-15 | 6.02 | 6.04 | 5.71 | 5.72 | 3860938 |
2021-03-16 | 5.59 | 5.74 | 5.53 | 5.61 | 2157648 |
2021-03-17 | 5.69 | 5.73 | 5.52 | 5.55 | 2334186 |
2021-03-18 | 5.51 | 5.56 | 5.21 | 5.26 | 3775565 |
2021-03-19 | 5.28 | 5.48 | 5.16 | 5.44 | 3066569 |
2021-03-22 | 5.38 | 5.63 | 5.31 | 5.59 | 3485397 |
2021-03-23 | 5.50 | 5.51 | 5.28 | 5.36 | 2874748 |
2021-03-24 | 5.43 | 5.58 | 5.41 | 5.44 | 1624772 |
2021-03-25 | 5.38 | 5.48 | 5.25 | 5.46 | 2081968 |
2021-03-26 | 5.55 | 5.79 | 5.53 | 5.72 | 2817345 |
2021-03-29 | 5.68 | 5.85 | 5.62 | 5.73 | 1990327 |
2021-03-30 | 5.64 | 5.66 | 5.55 | 5.60 | 1811482 |
2021-03-31 | 5.58 | 5.64 | 5.52 | 5.54 | 1452491 |
2021-04-01 | 5.59 | 5.72 | 5.53 | 5.66 | 1939461 |
2021-04-05 | 5.62 | 5.65 | 5.42 | 5.49 | 2483800 |
2021-04-06 | 5.55 | 5.66 | 5.48 | 5.54 | 1468695 |
2021-04-07 | 5.55 | 5.59 | 5.47 | 5.52 | 974245 |
2021-04-08 | 5.43 | 5.43 | 5.20 | 5.26 | 2220427 |
2021-04-09 | 5.27 | 5.30 | 5.14 | 5.24 | 1611401 |
2021-04-12 | 5.31 | 5.38 | 4.98 | 4.98 | 1607446 |
2021-04-13 | 4.94 | 5.03 | 4.90 | 4.96 | 1392777 |
2021-04-14 | 4.98 | 5.27 | 4.98 | 5.10 | 1320155 |
2021-04-15 | 5.08 | 5.11 | 4.94 | 4.96 | 1537982 |
2021-04-16 | 5.00 | 5.00 | 4.81 | 4.93 | 2162103 |
2021-04-19 | 4.86 | 4.97 | 4.86 | 4.94 | 1237418 |
2021-04-20 | 4.87 | 4.90 | 4.69 | 4.78 | 2180159 |
2021-04-21 | 4.69 | 4.85 | 4.67 | 4.79 | 1365897 |
2021-04-22 | 4.80 | 4.93 | 4.74 | 4.86 | 1369976 |
2021-04-23 | 4.81 | 4.94 | 4.78 | 4.89 | 1100583 |
2021-04-26 | 4.87 | 5.17 | 4.87 | 5.15 | 1845354 |
2021-04-27 | 5.24 | 5.29 | 5.13 | 5.23 | 1441309 |
2021-04-28 | 5.26 | 5.50 | 5.25 | 5.44 | 2131866 |
2021-04-29 | 5.50 | 5.53 | 5.42 | 5.50 | 1884423 |
2021-04-30 | 5.45 | 5.53 | 5.40 | 5.49 | 2628885 |
2021-05-03 | 5.57 | 5.69 | 5.53 | 5.66 | 2665192 |
2021-05-04 | 5.48 | 5.74 | 5.48 | 5.68 | 2197963 |
2021-05-05 | 5.80 | 5.74 | 5.47 | 5.65 | 2878599 |
2021-05-06 | 5.66 | 5.74 | 5.59 | 5.66 | 3045599 |
2021-05-07 | 5.56 | 5.81 | 5.55 | 5.75 | 2168615 |
2021-05-10 | 5.80 | 5.92 | 5.73 | 5.78 | 2777357 |
2021-05-11 | 5.67 | 5.76 | 5.56 | 5.63 | 1499022 |
2021-05-12 | 5.69 | 5.95 | 5.62 | 5.64 | 1999024 |
2021-05-13 | 5.60 | 5.68 | 5.36 | 5.39 | 1713749 |
2021-05-14 | 5.46 | 5.69 | 5.44 | 5.62 | 1726051 |
2021-05-17 | 5.66 | 6.13 | 5.66 | 6.13 | 3356533 |
2021-05-18 | 6.09 | 6.15 | 5.97 | 6.02 | 2011198 |
2021-05-19 | 5.85 | 5.98 | 5.77 | 5.90 | 1548005 |
2021-05-20 | 5.89 | 5.90 | 5.70 | 5.87 | 1725856 |
2021-05-21 | 5.96 | 6.09 | 5.88 | 5.89 | 2105911 |
2021-05-24 | 5.93 | 5.95 | 5.72 | 5.77 | 2759822 |
2021-05-25 | 5.74 | 5.75 | 5.56 | 5.58 | 2130803 |
2021-05-26 | 5.57 | 5.69 | 5.53 | 5.67 | 1235797 |
2021-05-27 | 5.68 | 5.75 | 5.55 | 5.57 | 2743738 |
2021-05-28 | 5.58 | 5.65 | 5.53 | 5.63 | 1478992 |
2021-06-01 | 5.79 | 6.13 | 5.79 | 6.08 | 3907164 |
2021-06-02 | 6.14 | 6.25 | 6.04 | 6.14 | 2674079 |
2021-06-03 | 6.13 | 6.32 | 6.12 | 6.25 | 2455782 |
2021-06-04 | 5.98 | 6.03 | 5.77 | 5.95 | 11965165 |
2021-06-07 | 5.98 | 6.06 | 5.89 | 5.90 | 2072405 |
2021-06-08 | 5.93 | 6.08 | 5.83 | 6.05 | 3164993 |
2021-06-09 | 6.09 | 6.12 | 5.98 | 6.02 | 2205284 |
2021-06-10 | 6.09 | 6.29 | 6.02 | 6.23 | 5349654 |
2021-06-11 | 6.30 | 6.75 | 6.29 | 6.60 | 5792567 |
2021-06-14 | 6.66 | 6.73 | 6.42 | 6.44 | 2803370 |
2021-06-15 | 6.50 | 6.55 | 6.28 | 6.48 | 2520293 |
2021-06-16 | 6.48 | 6.58 | 6.42 | 6.52 | 1957145 |
2021-06-17 | 6.59 | 6.65 | 6.19 | 6.40 | 3111418 |
2021-06-18 | 6.28 | 6.36 | 6.15 | 6.16 | 2432628 |
2021-06-21 | 6.25 | 6.46 | 6.19 | 6.43 | 1917053 |
2021-06-22 | 6.47 | 6.53 | 6.36 | 6.48 | 2185342 |
2021-06-23 | 6.59 | 6.95 | 6.58 | 6.79 | 3507332 |
2021-06-24 | 6.79 | 6.84 | 6.65 | 6.67 | 3070710 |
2021-06-25 | 6.69 | 6.85 | 6.47 | 6.50 | 18661224 |
2021-06-28 | 6.55 | 6.59 | 6.37 | 6.51 | 3884361 |
2021-06-29 | 6.63 | 6.66 | 6.48 | 6.52 | 2250752 |
2021-06-30 | 6.54 | 6.71 | 6.54 | 6.67 | 2486772 |
2021-07-01 | 6.82 | 6.85 | 6.65 | 6.74 | 2342663 |
2021-07-02 | 6.66 | 6.71 | 6.56 | 6.62 | 1090021 |
2021-07-06 | 6.62 | 6.63 | 6.30 | 6.35 | 2388759 |
2021-07-07 | 6.30 | 6.39 | 6.00 | 6.12 | 2163189 |
2021-07-08 | 6.08 | 6.37 | 6.05 | 6.31 | 2465514 |
2021-07-09 | 6.38 | 6.42 | 6.29 | 6.38 | 963156 |
2021-07-12 | 6.30 | 6.36 | 6.24 | 6.29 | 1444127 |
2021-07-13 | 6.38 | 6.53 | 6.30 | 6.41 | 2233439 |
2021-07-14 | 6.43 | 6.49 | 6.06 | 6.09 | 1789900 |
2021-07-15 | 6.02 | 6.14 | 5.82 | 5.86 | 2150394 |
2021-07-16 | 5.95 | 5.99 | 5.65 | 5.68 | 2577876 |
2021-07-19 | 5.57 | 5.65 | 5.41 | 5.61 | 3429700 |
2021-07-20 | 5.64 | 5.83 | 5.58 | 5.80 | 3436365 |
2021-07-21 | 5.92 | 6.02 | 5.86 | 5.96 | 2043180 |
2021-07-22 | 6.00 | 6.00 | 5.77 | 5.87 | 1609114 |
2021-07-23 | 5.90 | 6.00 | 5.78 | 5.99 | 1655612 |
2021-07-26 | 6.04 | 6.42 | 6.04 | 6.37 | 2168558 |
2021-07-27 | 6.30 | 6.30 | 6.05 | 6.12 | 1996888 |
2021-07-28 | 6.15 | 6.22 | 6.04 | 6.16 | 1244285 |
2021-07-29 | 6.21 | 6.22 | 5.94 | 6.20 | 2418954 |
2021-07-30 | 6.19 | 6.20 | 5.95 | 6.08 | 1652894 |
2021-08-02 | 6.01 | 6.26 | 5.88 | 5.89 | 3105506 |
2021-08-03 | 5.81 | 6.02 | 5.81 | 5.94 | 2798308 |
2021-08-04 | 5.81 | 5.89 | 5.59 | 5.72 | 4314753 |
2021-08-05 | 5.73 | 5.91 | 5.71 | 5.72 | 1755656 |
2021-08-06 | 5.77 | 5.86 | 5.76 | 5.80 | 1828783 |
2021-08-09 | 5.73 | 5.95 | 5.64 | 5.89 | 2974600 |
2021-08-10 | 5.95 | 6.23 | 5.92 | 6.20 | 2654053 |
2021-08-11 | 6.15 | 6.18 | 5.95 | 6.08 | 2900863 |
2021-08-12 | 6.07 | 6.15 | 5.85 | 5.91 | 1801167 |
2021-08-13 | 5.84 | 5.89 | 5.65 | 5.66 | 2008192 |
2021-08-16 | 5.58 | 5.70 | 5.44 | 5.53 | 2858383 |
2021-08-17 | 5.48 | 5.63 | 5.40 | 5.42 | 1852674 |
2021-08-18 | 5.44 | 5.50 | 5.27 | 5.29 | 2151970 |
2021-08-19 | 5.19 | 5.24 | 5.05 | 5.15 | 3106287 |
2021-08-20 | 5.09 | 5.33 | 5.05 | 5.23 | 2331980 |
2021-08-23 | 5.35 | 5.42 | 5.26 | 5.26 | 1650116 |
2021-08-24 | 5.31 | 5.42 | 5.27 | 5.35 | 1810484 |
2021-08-25 | 5.35 | 5.43 | 5.27 | 5.37 | 1371298 |
2021-08-26 | 5.29 | 5.47 | 5.26 | 5.41 | 2730556 |
2021-08-27 | 5.47 | 6.00 | 5.47 | 5.97 | 4072833 |
2021-08-30 | 5.97 | 6.07 | 5.91 | 5.93 | 2755279 |
2021-08-31 | 5.92 | 5.95 | 5.76 | 5.91 | 3089818 |
2021-09-01 | 5.90 | 6.25 | 5.89 | 6.24 | 3230702 |
2021-09-02 | 6.26 | 6.72 | 6.26 | 6.66 | 3639961 |
2021-09-03 | 6.66 | 7.08 | 6.60 | 7.06 | 4637650 |
2021-09-07 | 7.04 | 7.36 | 7.02 | 7.34 | 5667264 |
2021-09-08 | 7.47 | 7.75 | 7.47 | 7.64 | 5500208 |
2021-09-09 | 7.60 | 7.86 | 7.43 | 7.85 | 3644494 |
2021-09-10 | 7.98 | 8.15 | 7.77 | 8.02 | 5535214 |
2021-09-13 | 8.15 | 8.92 | 8.15 | 8.80 | 6245400 |
2021-09-14 | 8.88 | 8.90 | 8.31 | 8.63 | 5284827 |
2021-09-15 | 8.92 | 9.38 | 8.88 | 9.14 | 6569852 |
2021-09-16 | 9.10 | 9.13 | 8.83 | 8.86 | 2942011 |
2021-09-17 | 8.84 | 9.06 | 8.63 | 8.65 | 5175342 |
2021-09-20 | 8.36 | 8.74 | 8.27 | 8.65 | 3513740 |
2021-09-21 | 8.73 | 8.84 | 8.17 | 8.54 | 3682975 |
2021-09-22 | 8.79 | 8.95 | 8.69 | 8.75 | 2300380 |
2021-09-23 | 8.83 | 8.99 | 8.70 | 8.87 | 1866567 |
2021-09-24 | 8.86 | 9.35 | 8.79 | 9.08 | 2646890 |
2021-09-27 | 9.49 | 10.47 | 9.46 | 10.34 | 5110311 |
2021-09-28 | 10.50 | 10.55 | 10.05 | 10.08 | 4554114 |
2021-09-29 | 9.98 | 10.50 | 9.89 | 10.32 | 4912835 |
2021-09-30 | 10.31 | 10.45 | 10.06 | 10.35 | 2699046 |
2021-10-01 | 10.35 | 10.73 | 10.32 | 10.44 | 3581565 |
2021-10-04 | 10.80 | 11.16 | 10.46 | 10.57 | 5152149 |
2021-10-05 | 10.74 | 11.34 | 10.61 | 10.90 | 5566114 |
2021-10-06 | 10.45 | 10.68 | 10.23 | 10.53 | 3415116 |
2021-10-07 | 10.50 | 10.69 | 10.17 | 10.25 | 4189657 |
2021-10-08 | 10.47 | 10.75 | 10.45 | 10.52 | 3635587 |
2021-10-11 | 10.70 | 10.78 | 10.28 | 10.30 | 3187301 |
2021-10-12 | 10.22 | 10.40 | 9.61 | 9.71 | 7088173 |
2021-10-13 | 9.62 | 9.75 | 9.28 | 9.37 | 5412872 |
2021-10-14 | 9.54 | 9.59 | 9.13 | 9.21 | 5167198 |
2021-10-15 | 9.40 | 9.44 | 9.08 | 9.19 | 3570495 |
2021-10-18 | 9.35 | 9.75 | 9.21 | 9.25 | 3940047 |
2021-10-19 | 9.23 | 9.46 | 8.94 | 9.45 | 3282292 |
2021-10-20 | 9.30 | 9.63 | 9.12 | 9.62 | 2323346 |
2021-10-21 | 9.51 | 9.56 | 9.28 | 9.47 | 1722908 |
2021-10-22 | 9.55 | 9.87 | 9.51 | 9.76 | 1913816 |
2021-10-25 | 9.96 | 10.64 | 9.94 | 10.64 | 3270264 |
2021-10-26 | 10.73 | 10.74 | 10.47 | 10.70 | 2498346 |
2021-10-27 | 10.55 | 10.89 | 10.32 | 10.38 | 2814928 |
2021-10-28 | 10.23 | 10.49 | 9.87 | 10.11 | 2597996 |
2021-10-29 | 10.13 | 10.23 | 9.82 | 9.87 | 2365167 |
2021-11-01 | 9.98 | 10.17 | 9.61 | 9.66 | 3149236 |
2021-11-02 | 9.67 | 9.85 | 9.42 | 9.83 | 2939621 |
2021-11-03 | 9.25 | 9.95 | 8.91 | 9.55 | 4435662 |
2021-11-04 | 9.72 | 9.87 | 9.42 | 9.44 | 3032969 |
2021-11-05 | 9.53 | 9.72 | 9.35 | 9.68 | 1953311 |
2021-11-08 | 9.80 | 10.16 | 9.79 | 10.06 | 2865631 |
2021-11-09 | 10.05 | 10.17 | 9.69 | 10.15 | 3501566 |
2021-11-10 | 10.00 | 10.03 | 8.94 | 9.18 | 3567522 |
2021-11-11 | 9.22 | 9.75 | 9.22 | 9.67 | 1920015 |
2021-11-12 | 9.50 | 9.66 | 9.20 | 9.26 | 2304955 |
2021-11-15 | 9.33 | 9.38 | 9.03 | 9.28 | 1535983 |
2021-11-16 | 9.45 | 9.45 | 9.08 | 9.08 | 2097396 |
2021-11-17 | 9.05 | 9.14 | 8.67 | 8.74 | 2700257 |
2021-11-18 | 8.70 | 8.88 | 8.61 | 8.68 | 2157881 |
2021-11-19 | 8.47 | 8.53 | 8.33 | 8.47 | 2257625 |
2021-11-22 | 8.42 | 8.72 | 8.39 | 8.40 | 2009177 |
2021-11-23 | 8.64 | 8.81 | 8.57 | 8.63 | 1628984 |
2021-11-24 | 8.48 | 8.85 | 8.47 | 8.81 | 1250128 |
2021-11-26 | 8.39 | 8.67 | 8.28 | 8.59 | 1691754 |
2021-11-29 | 8.73 | 8.84 | 8.38 | 8.42 | 2591309 |
2021-11-30 | 8.25 | 8.37 | 7.88 | 8.09 | 4285646 |
2021-12-01 | 8.29 | 8.29 | 7.46 | 7.47 | 3768611 |
2021-12-02 | 7.49 | 7.84 | 7.39 | 7.69 | 2673480 |
2021-12-03 | 7.87 | 7.91 | 7.46 | 7.60 | 2291813 |
2021-12-06 | 7.59 | 7.89 | 7.29 | 7.78 | 3351543 |
2021-12-07 | 7.99 | 8.46 | 7.98 | 8.30 | 3184816 |
2021-12-08 | 8.33 | 8.51 | 8.25 | 8.37 | 2003188 |
2021-12-09 | 8.28 | 8.36 | 8.14 | 8.31 | 1486974 |
2021-12-10 | 8.41 | 8.66 | 8.19 | 8.59 | 2963406 |
2021-12-13 | 8.57 | 8.63 | 8.20 | 8.27 | 3024066 |
2021-12-14 | 8.24 | 8.56 | 8.15 | 8.26 | 2896778 |
2021-12-15 | 8.23 | 8.65 | 8.03 | 8.54 | 2668283 |
2021-12-16 | 8.72 | 8.98 | 8.43 | 8.47 | 2209630 |
2021-12-17 | 8.38 | 8.66 | 8.16 | 8.56 | 12904534 |
2021-12-20 | 8.25 | 8.25 | 7.70 | 8.22 | 4439923 |
2021-12-21 | 8.38 | 8.72 | 8.30 | 8.72 | 2098586 |
2021-12-22 | 8.70 | 8.83 | 8.34 | 8.67 | 2435441 |
2021-12-23 | 8.68 | 8.73 | 8.44 | 8.46 | 2938262 |
2021-12-27 | 8.47 | 8.82 | 8.29 | 8.81 | 1842249 |
2021-12-28 | 8.83 | 8.98 | 8.67 | 8.75 | 1200971 |
2021-12-29 | 8.73 | 8.77 | 8.56 | 8.60 | 1472846 |
2021-12-30 | 8.65 | 8.69 | 8.21 | 8.23 | 1941654 |
2021-12-31 | 8.19 | 8.26 | 8.08 | 8.09 | 1759008 |
2022-01-03 | 8.05 | 8.56 | 7.95 | 8.51 | 4729584 |
2022-01-04 | 8.59 | 8.96 | 8.58 | 8.81 | 4291379 |
2022-01-05 | 8.99 | 9.12 | 8.12 | 8.19 | 3245444 |
2022-01-06 | 8.41 | 8.60 | 8.22 | 8.40 | 2432010 |
2022-01-07 | 8.42 | 8.62 | 8.36 | 8.57 | 2045529 |
2022-01-10 | 8.65 | 8.78 | 8.37 | 8.59 | 2226810 |
2022-01-11 | 8.61 | 9.07 | 8.31 | 9.01 | 3068692 |
2022-01-12 | 9.13 | 9.59 | 9.13 | 9.48 | 2696210 |
2022-01-13 | 9.36 | 9.48 | 8.86 | 8.92 | 2099746 |
2022-01-14 | 8.78 | 9.04 | 8.63 | 8.89 | 2002281 |
2022-01-18 | 9.00 | 9.05 | 8.60 | 8.63 | 2503440 |
2022-01-19 | 8.84 | 8.84 | 8.48 | 8.58 | 2785684 |
2022-01-20 | 8.46 | 8.51 | 7.80 | 7.81 | 2782456 |
2022-01-21 | 7.69 | 7.84 | 7.48 | 7.60 | 3963649 |
2022-01-24 | 7.31 | 7.88 | 7.23 | 7.85 | 2795344 |
2022-01-25 | 7.30 | 7.62 | 6.88 | 7.48 | 8832063 |
2022-01-26 | 7.60 | 7.89 | 7.05 | 7.14 | 5537744 |
2022-01-27 | 7.28 | 7.42 | 6.92 | 7.34 | 7305895 |
2022-01-28 | 7.46 | 8.05 | 7.46 | 7.94 | 8097870 |
2022-01-31 | 7.96 | 8.04 | 7.51 | 7.78 | 5802110 |
2022-02-01 | 7.70 | 8.35 | 7.59 | 8.26 | 4903187 |
2022-02-02 | 8.31 | 8.91 | 8.04 | 8.84 | 8512390 |
2022-02-03 | 8.53 | 8.77 | 8.12 | 8.13 | 5174360 |
2022-02-04 | 8.20 | 8.46 | 7.95 | 8.07 | 4549575 |
2022-02-07 | 7.98 | 8.10 | 7.78 | 7.87 | 2698801 |
2022-02-08 | 7.83 | 7.90 | 7.27 | 7.37 | 4854347 |
2022-02-09 | 7.31 | 7.50 | 7.28 | 7.37 | 3448703 |
2022-02-10 | 7.33 | 7.67 | 7.28 | 7.36 | 4960851 |
2022-02-11 | 7.42 | 7.75 | 7.32 | 7.60 | 3592500 |
2022-02-14 | 7.58 | 7.59 | 7.26 | 7.44 | 4629604 |
2022-02-15 | 7.36 | 7.40 | 7.16 | 7.30 | 4326101 |
2022-02-16 | 7.39 | 7.74 | 7.21 | 7.30 | 4790985 |
2022-02-17 | 7.34 | 7.86 | 7.32 | 7.71 | 3905234 |
2022-02-18 | 7.57 | 7.79 | 7.33 | 7.41 | 2924702 |
2022-02-22 | 7.67 | 7.73 | 7.17 | 7.40 | 2381846 |
2022-02-23 | 7.50 | 7.77 | 7.42 | 7.72 | 2704827 |
2022-02-24 | 7.92 | 8.29 | 7.62 | 8.12 | 3960706 |
2022-02-25 | 8.03 | 8.17 | 7.82 | 8.16 | 3347841 |
2022-02-28 | 8.20 | 8.43 | 8.16 | 8.30 | 3837761 |
2022-03-01 | 8.45 | 8.91 | 8.37 | 8.80 | 4091078 |
2022-03-02 | 9.01 | 9.35 | 8.90 | 9.16 | 3126775 |
2022-03-03 | 9.00 | 9.09 | 8.73 | 8.90 | 2555143 |
2022-03-04 | 9.00 | 9.55 | 8.95 | 9.52 | 4374686 |
2022-03-07 | 9.65 | 10.17 | 9.53 | 9.90 | 4696252 |
2022-03-08 | 10.07 | 10.52 | 9.52 | 9.54 | 5196632 |
2022-03-09 | 9.30 | 9.85 | 8.97 | 9.85 | 4787811 |
2022-03-10 | 9.86 | 10.19 | 9.78 | 10.02 | 3063100 |
2022-03-11 | 9.85 | 9.99 | 9.48 | 9.53 | 2703472 |
2022-03-14 | 9.38 | 9.38 | 8.49 | 8.60 | 4232160 |
2022-03-15 | 8.31 | 8.98 | 8.20 | 8.91 | 3219404 |
2022-03-16 | 8.95 | 9.09 | 8.73 | 8.95 | 3291910 |
2022-03-17 | 9.21 | 9.62 | 9.17 | 9.53 | 2215008 |
2022-03-18 | 9.57 | 9.61 | 9.33 | 9.39 | 3484499 |
2022-03-21 | 9.67 | 10.04 | 9.64 | 9.89 | 2920044 |
2022-03-22 | 9.82 | 10.08 | 9.70 | 10.04 | 2652343 |
2022-03-23 | 10.39 | 11.41 | 10.16 | 11.20 | 5474464 |
2022-03-24 | 11.18 | 12.09 | 11.01 | 11.82 | 5815947 |
2022-03-25 | 11.80 | 13.00 | 11.79 | 12.82 | 4310361 |
2022-03-28 | 12.47 | 12.94 | 12.36 | 12.87 | 5020812 |
2022-03-29 | 12.20 | 13.00 | 11.76 | 13.00 | 4218677 |
2022-03-30 | 13.25 | 13.89 | 12.99 | 13.12 | 3553863 |
2022-03-31 | 12.94 | 13.68 | 12.89 | 13.05 | 3595946 |
2022-04-01 | 12.99 | 14.08 | 12.97 | 13.99 | 2809829 |
2022-04-04 | 14.17 | 14.38 | 13.31 | 13.59 | 3668426 |
2022-04-05 | 13.93 | 14.37 | 13.77 | 13.97 | 3430746 |
2022-04-06 | 14.11 | 14.68 | 13.85 | 14.02 | 3138005 |
2022-04-07 | 14.27 | 14.60 | 13.55 | 13.93 | 3497672 |
2022-04-08 | 14.38 | 14.90 | 14.12 | 14.69 | 2698405 |
2022-04-11 | 14.65 | 15.21 | 14.13 | 15.02 | 3157777 |
2022-04-12 | 15.27 | 15.95 | 15.09 | 15.27 | 4092769 |
2022-04-13 | 15.63 | 16.61 | 15.47 | 16.39 | 3305215 |
2022-04-14 | 16.37 | 16.84 | 15.92 | 16.69 | 4209543 |
2022-04-18 | 17.07 | 18.55 | 16.89 | 18.06 | 7004069 |
2022-04-19 | 17.60 | 17.70 | 16.76 | 17.28 | 4086263 |
2022-04-20 | 17.33 | 17.92 | 17.04 | 17.68 | 3265069 |
2022-04-21 | 18.00 | 18.29 | 16.50 | 16.84 | 5113450 |
2022-04-22 | 16.62 | 17.24 | 15.91 | 16.17 | 4401653 |
2022-04-25 | 15.55 | 16.78 | 15.30 | 16.55 | 5772790 |
2022-04-26 | 16.64 | 17.15 | 16.09 | 16.18 | 3745414 |
2022-04-27 | 16.37 | 17.14 | 16.10 | 16.69 | 3363488 |
2022-04-28 | 16.76 | 17.14 | 15.93 | 16.89 | 3580412 |
2022-04-29 | 17.05 | 17.55 | 16.83 | 17.03 | 3682731 |
2022-05-02 | 16.75 | 17.29 | 16.03 | 17.12 | 4713228 |
2022-05-03 | 17.43 | 18.91 | 17.43 | 18.68 | 5483303 |
2022-05-04 | 18.97 | 19.17 | 16.40 | 17.84 | 7184217 |
2022-05-05 | 17.97 | 18.11 | 16.26 | 17.07 | 4699043 |
2022-05-06 | 17.24 | 17.51 | 16.52 | 16.74 | 3550820 |
2022-05-09 | 16.16 | 16.43 | 14.83 | 15.11 | 6002104 |
2022-05-10 | 15.31 | 15.53 | 14.12 | 14.78 | 4365318 |
2022-05-11 | 15.04 | 15.69 | 14.62 | 14.67 | 3716632 |
2022-05-12 | 14.33 | 15.06 | 14.18 | 14.37 | 3833147 |
2022-05-13 | 14.67 | 15.14 | 14.66 | 14.70 | 3513652 |
2022-05-16 | 14.97 | 15.90 | 14.91 | 15.65 | 3134913 |
2022-05-17 | 16.00 | 16.80 | 15.93 | 16.68 | 3694051 |
2022-05-18 | 16.49 | 16.49 | 15.15 | 15.43 | 3877082 |
2022-05-19 | 15.09 | 16.04 | 15.00 | 15.57 | 2879978 |
2022-05-20 | 15.76 | 15.93 | 15.09 | 15.52 | 3102769 |
2022-05-23 | 15.62 | 16.95 | 15.55 | 16.94 | 3108796 |
2022-05-24 | 16.59 | 17.29 | 16.39 | 17.21 | 2705574 |
2022-05-25 | 17.50 | 18.83 | 17.41 | 18.74 | 4792034 |
2022-05-26 | 18.73 | 20.33 | 18.73 | 19.70 | 4357020 |
2022-05-27 | 19.49 | 20.67 | 19.25 | 20.65 | 2913494 |
2022-05-31 | 21.09 | 21.11 | 19.14 | 19.30 | 4037806 |
2022-06-01 | 19.73 | 20.74 | 19.69 | 20.41 | 3706435 |
2022-06-02 | 20.28 | 20.96 | 20.12 | 20.46 | 2592712 |
2022-06-03 | 20.62 | 20.71 | 19.48 | 20.29 | 2693223 |
2022-06-06 | 20.84 | 21.26 | 20.42 | 21.05 | 2584142 |
2022-06-07 | 20.90 | 21.53 | 20.77 | 21.48 | 2566444 |
2022-06-08 | 22.00 | 22.11 | 20.60 | 21.20 | 2918863 |
2022-06-09 | 20.75 | 20.85 | 19.24 | 20.07 | 3630307 |
2022-06-10 | 19.79 | 20.47 | 19.45 | 20.06 | 2203051 |
2022-06-13 | 19.00 | 19.39 | 17.88 | 18.29 | 3811099 |
2022-06-14 | 18.60 | 18.71 | 16.33 | 16.80 | 4465074 |
2022-06-15 | 16.91 | 17.37 | 16.53 | 16.98 | 3730265 |
2022-06-16 | 16.77 | 16.96 | 16.16 | 16.33 | 4264954 |
2022-06-17 | 16.33 | 16.52 | 14.62 | 15.09 | 6675343 |
2022-06-21 | 15.35 | 15.62 | 14.61 | 14.97 | 3610585 |
2022-06-22 | 14.16 | 14.63 | 13.82 | 14.01 | 4345434 |
2022-06-23 | 14.17 | 14.29 | 12.64 | 12.88 | 5265992 |
2022-06-24 | 13.16 | 13.63 | 12.87 | 13.19 | 6954757 |
2022-06-27 | 13.24 | 13.91 | 12.93 | 13.61 | 4207228 |
2022-06-28 | 14.02 | 14.29 | 13.43 | 13.66 | 3713860 |
2022-06-29 | 13.87 | 14.03 | 13.26 | 13.48 | 3800338 |
2022-06-30 | 13.04 | 13.36 | 11.88 | 12.08 | 5185756 |
2022-07-01 | 12.26 | 12.81 | 11.92 | 12.76 | 5943572 |
2022-07-05 | 12.30 | 12.37 | 11.12 | 11.34 | 5187857 |
2022-07-06 | 11.10 | 11.40 | 10.68 | 11.14 | 4436203 |
2022-07-07 | 11.52 | 12.35 | 11.40 | 12.20 | 3720102 |
2022-07-08 | 12.40 | 12.50 | 11.78 | 12.10 | 2745420 |
2022-07-11 | 12.50 | 12.67 | 11.97 | 12.52 | 3555216 |
2022-07-12 | 11.97 | 12.32 | 11.68 | 11.92 | 2881499 |
2022-07-13 | 11.71 | 12.77 | 11.71 | 12.46 | 3339010 |
2022-07-14 | 11.85 | 12.17 | 11.51 | 12.09 | 2708885 |
2022-07-15 | 12.36 | 12.53 | 11.96 | 12.51 | 2702236 |
2022-07-18 | 12.64 | 12.98 | 12.44 | 12.70 | 4632892 |
2022-07-19 | 12.57 | 13.01 | 12.50 | 12.94 | 3034485 |
2022-07-20 | 12.77 | 13.77 | 12.61 | 13.67 | 3483533 |
2022-07-21 | 13.25 | 13.59 | 12.70 | 13.57 | 3460580 |
2022-07-22 | 14.00 | 14.39 | 13.50 | 13.58 | 3357679 |
2022-07-25 | 13.94 | 15.05 | 13.60 | 14.91 | 3162973 |
2022-07-26 | 15.50 | 15.88 | 15.15 | 15.66 | 5055295 |
2022-07-27 | 15.63 | 16.28 | 15.39 | 16.15 | 3257041 |
2022-07-28 | 16.35 | 16.52 | 15.52 | 15.85 | 2783235 |
2022-07-29 | 16.13 | 16.36 | 15.93 | 15.93 | 3197619 |
2022-08-01 | 15.53 | 15.87 | 15.05 | 15.72 | 3978634 |
2022-08-02 | 15.33 | 16.21 | 14.99 | 15.98 | 4583941 |
2022-08-03 | 16.12 | 16.95 | 15.48 | 16.68 | 5644133 |
2022-08-04 | 16.63 | 16.89 | 15.32 | 15.39 | 4241743 |
2022-08-05 | 15.07 | 16.34 | 14.95 | 15.61 | 3278626 |
2022-08-08 | 15.39 | 15.60 | 14.60 | 14.84 | 4197059 |
2022-08-09 | 15.68 | 16.35 | 15.63 | 15.85 | 3519092 |
2022-08-10 | 15.73 | 16.05 | 15.16 | 16.02 | 2705458 |
2022-08-11 | 16.60 | 17.51 | 16.40 | 17.29 | 3704113 |
2022-08-12 | 17.11 | 17.50 | 16.90 | 17.41 | 2072454 |
2022-08-15 | 16.50 | 16.95 | 15.95 | 16.80 | 2531912 |
2022-08-16 | 17.61 | 18.14 | 17.06 | 17.83 | 3629407 |
2022-08-17 | 18.07 | 18.77 | 17.53 | 18.03 | 3716171 |
2022-08-18 | 18.34 | 19.11 | 18.32 | 19.03 | 3123976 |
2022-08-19 | 18.85 | 18.87 | 18.34 | 18.48 | 2424185 |
2022-08-22 | 18.69 | 19.76 | 18.54 | 19.56 | 4127659 |
2022-08-23 | 19.97 | 20.66 | 18.57 | 18.97 | 4398630 |
2022-08-24 | 19.07 | 19.86 | 19.01 | 19.76 | 2719122 |
2022-08-25 | 19.86 | 20.30 | 19.41 | 20.07 | 3321614 |
2022-08-26 | 20.08 | 20.79 | 19.90 | 20.32 | 2539700 |
2022-08-29 | 19.97 | 21.18 | 19.80 | 20.77 | 3619674 |
2022-08-30 | 20.03 | 20.15 | 18.43 | 18.82 | 5260008 |
2022-08-31 | 18.33 | 19.88 | 18.15 | 19.60 | 3288462 |
2022-09-01 | 19.21 | 19.82 | 18.82 | 18.89 | 3398130 |
2022-09-02 | 19.32 | 19.40 | 18.63 | 19.19 | 2975646 |
2022-09-06 | 18.82 | 19.03 | 18.00 | 18.12 | 3042361 |
2022-09-07 | 17.69 | 17.94 | 17.23 | 17.56 | 2488656 |
2022-09-08 | 17.66 | 18.60 | 17.56 | 18.38 | 2610741 |
2022-09-09 | 18.91 | 19.04 | 18.36 | 18.78 | 1931484 |
2022-09-12 | 19.26 | 19.95 | 19.23 | 19.94 | 3602374 |
2022-09-13 | 19.62 | 20.38 | 19.47 | 19.64 | 3044979 |
2022-09-14 | 20.31 | 21.85 | 20.31 | 21.23 | 5505219 |
2022-09-15 | 20.03 | 20.33 | 19.53 | 19.97 | 4311053 |
2022-09-16 | 19.69 | 19.69 | 17.98 | 18.95 | 5709011 |
2022-09-19 | 18.22 | 19.27 | 18.10 | 19.05 | 2963092 |
2022-09-20 | 19.09 | 19.27 | 18.53 | 18.90 | 2674965 |
2022-09-21 | 19.58 | 19.83 | 18.60 | 18.60 | 2509924 |
2022-09-22 | 19.07 | 19.32 | 17.87 | 18.11 | 2792161 |
2022-09-23 | 16.96 | 17.10 | 15.72 | 16.22 | 5005175 |
2022-09-26 | 16.16 | 16.77 | 15.60 | 15.70 | 5560265 |
2022-09-27 | 16.00 | 16.24 | 15.62 | 15.84 | 3270185 |
2022-09-28 | 15.90 | 17.40 | 15.74 | 17.19 | 4101736 |
2022-09-29 | 16.92 | 17.38 | 16.11 | 16.81 | 2874514 |
2022-09-30 | 16.53 | 17.59 | 16.52 | 17.29 | 3118582 |
2022-10-03 | 18.00 | 18.40 | 17.76 | 18.07 | 4226219 |
2022-10-04 | 18.61 | 19.66 | 18.44 | 19.34 | 4001835 |
2022-10-05 | 19.32 | 19.47 | 18.39 | 19.18 | 4397851 |
2022-10-06 | 19.00 | 19.44 | 18.16 | 18.18 | 4250577 |
2022-10-07 | 18.05 | 18.35 | 17.46 | 17.67 | 5672888 |
2022-10-10 | 17.89 | 18.28 | 17.38 | 17.94 | 3820877 |
2022-10-11 | 17.46 | 18.08 | 17.17 | 17.60 | 2843242 |
2022-10-12 | 17.64 | 18.28 | 17.42 | 18.20 | 2384733 |
2022-10-13 | 17.80 | 19.03 | 17.66 | 18.97 | 2569950 |
2022-10-14 | 18.54 | 18.88 | 17.27 | 17.30 | 2737620 |
2022-10-17 | 17.15 | 17.68 | 16.72 | 17.54 | 3762671 |
2022-10-18 | 18.03 | 18.53 | 17.67 | 18.09 | 3629003 |
2022-10-19 | 17.86 | 18.28 | 17.69 | 17.88 | 2901656 |
2022-10-20 | 18.15 | 18.29 | 16.92 | 16.95 | 3860571 |
2022-10-21 | 16.75 | 16.82 | 15.76 | 16.53 | 4949620 |
2022-10-24 | 16.59 | 17.04 | 16.30 | 16.76 | 2997950 |
2022-10-25 | 16.75 | 17.71 | 16.50 | 17.62 | 3072675 |
2022-10-26 | 17.35 | 18.07 | 17.28 | 17.60 | 2754593 |
2022-10-27 | 17.96 | 18.44 | 17.65 | 17.69 | 2619043 |
2022-10-28 | 17.71 | 18.16 | 17.06 | 17.86 | 2304251 |
2022-10-31 | 18.58 | 19.18 | 18.26 | 18.78 | 4427573 |
2022-11-01 | 18.90 | 19.06 | 18.24 | 18.69 | 3609725 |
2022-11-02 | 19.10 | 19.52 | 18.07 | 18.36 | 6216376 |
2022-11-03 | 18.03 | 18.49 | 17.61 | 17.72 | 2941252 |
2022-11-04 | 18.19 | 18.46 | 17.25 | 18.43 | 4192640 |
2022-11-07 | 18.98 | 21.17 | 18.98 | 20.28 | 7459481 |
2022-11-08 | 19.74 | 20.11 | 19.10 | 19.70 | 3981627 |
2022-11-09 | 18.99 | 19.36 | 17.76 | 17.82 | 3291263 |
2022-11-10 | 18.51 | 18.78 | 17.86 | 18.63 | 3024533 |
2022-11-11 | 19.13 | 19.68 | 18.26 | 18.60 | 3651120 |
2022-11-14 | 19.00 | 19.55 | 18.25 | 18.28 | 3497007 |
2022-11-15 | 18.36 | 18.78 | 17.99 | 18.72 | 2674465 |
2022-11-16 | 18.20 | 18.39 | 17.62 | 18.11 | 3199538 |
2022-11-17 | 17.97 | 18.09 | 17.47 | 17.94 | 2821249 |
2022-11-18 | 17.43 | 17.89 | 17.03 | 17.59 | 2908392 |
2022-11-21 | 17.49 | 18.39 | 16.99 | 18.37 | 3947351 |
2022-11-22 | 18.81 | 19.71 | 18.65 | 19.12 | 3597464 |
2022-11-23 | 19.25 | 19.81 | 18.98 | 19.24 | 2308716 |
2022-11-25 | 19.14 | 19.31 | 18.78 | 18.90 | 870229 |
2022-11-28 | 18.12 | 18.49 | 17.98 | 18.10 | 2044218 |
2022-11-29 | 18.31 | 18.47 | 17.99 | 18.29 | 1580005 |
2022-11-30 | 18.50 | 18.50 | 17.82 | 18.35 | 2449041 |
2022-12-01 | 18.68 | 18.80 | 17.42 | 17.43 | 3486274 |
2022-12-02 | 17.06 | 17.31 | 16.52 | 16.54 | 3580537 |
2022-12-05 | 16.28 | 16.35 | 14.74 | 14.85 | 6173737 |
2022-12-06 | 14.80 | 15.12 | 14.50 | 14.81 | 4473330 |
2022-12-07 | 14.69 | 14.99 | 14.45 | 14.69 | 4069234 |
2022-12-08 | 14.95 | 15.05 | 14.00 | 14.11 | 3974694 |
2022-12-09 | 14.25 | 14.56 | 13.94 | 13.97 | 4475267 |
2022-12-12 | 14.54 | 15.36 | 14.46 | 15.13 | 5574962 |
2022-12-13 | 15.69 | 16.07 | 15.44 | 15.51 | 6235081 |
2022-12-14 | 15.48 | 15.68 | 14.96 | 15.14 | 3714254 |
2022-12-15 | 15.14 | 15.75 | 14.91 | 15.70 | 3951888 |
2022-12-16 | 15.20 | 15.47 | 14.65 | 14.77 | 8750225 |
2022-12-19 | 14.39 | 14.63 | 14.16 | 14.40 | 3122348 |
2022-12-20 | 14.15 | 14.59 | 14.06 | 14.57 | 2849885 |
2022-12-21 | 15.05 | 15.06 | 14.36 | 14.54 | 2848584 |
2022-12-22 | 14.41 | 14.50 | 13.64 | 13.98 | 3392529 |
2022-12-23 | 14.03 | 14.63 | 13.90 | 14.58 | 3149789 |
2022-12-27 | 14.79 | 14.79 | 14.34 | 14.57 | 1773143 |
2022-12-28 | 14.25 | 14.28 | 13.39 | 13.43 | 2800981 |
2022-12-29 | 13.24 | 13.75 | 13.03 | 13.66 | 2597229 |
2022-12-30 | 13.46 | 13.79 | 13.31 | 13.71 | 4356649 |
2023-01-03 | 13.15 | 13.39 | 12.37 | 12.52 | 5247826 |
2023-01-04 | 12.32 | 13.51 | 12.18 | 13.17 | 4486308 |
2023-01-05 | 12.86 | 12.93 | 12.13 | 12.25 | 3870656 |
2023-01-06 | 12.32 | 12.70 | 12.18 | 12.68 | 2564013 |
2023-01-09 | 13.05 | 13.21 | 12.65 | 12.83 | 3748097 |
2023-01-10 | 12.35 | 12.53 | 12.15 | 12.50 | 4759373 |
2023-01-11 | 12.80 | 12.80 | 12.30 | 12.36 | 3491155 |
2023-01-12 | 12.73 | 13.04 | 12.52 | 12.93 | 3899928 |
2023-01-13 | 12.76 | 13.04 | 12.61 | 12.99 | 2740099 |
2023-01-17 | 13.59 | 13.67 | 12.96 | 13.06 | 3073306 |
2023-01-18 | 12.99 | 13.22 | 12.58 | 12.62 | 2976524 |
2023-01-19 | 12.60 | 12.79 | 12.40 | 12.58 | 3033118 |
2023-01-20 | 12.73 | 12.90 | 12.42 | 12.67 | 2628920 |
2023-01-23 | 12.98 | 13.13 | 12.64 | 13.02 | 2778474 |
2023-01-24 | 13.09 | 13.15 | 12.56 | 12.76 | 2365848 |
2023-01-25 | 12.38 | 12.43 | 11.96 | 12.28 | 3559330 |
2023-01-26 | 12.27 | 12.39 | 11.69 | 12.32 | 5787328 |
2023-01-27 | 12.35 | 12.44 | 12.08 | 12.35 | 3773009 |
2023-01-30 | 12.04 | 12.21 | 11.71 | 11.74 | 3274135 |
2023-01-31 | 12.40 | 12.40 | 11.91 | 12.15 | 9885177 |
2023-02-01 | 11.98 | 12.17 | 11.56 | 11.94 | 6324885 |
2023-02-02 | 11.92 | 12.45 | 11.78 | 12.05 | 8977062 |
2023-02-03 | 12.02 | 12.44 | 11.73 | 11.90 | 28759257 |
2023-02-06 | 11.77 | 11.87 | 11.31 | 11.35 | 6113415 |
2023-02-07 | 11.50 | 11.98 | 11.45 | 11.93 | 5289601 |
2023-02-08 | 11.86 | 12.02 | 11.38 | 11.64 | 3948796 |
2023-02-09 | 11.73 | 12.19 | 11.64 | 11.83 | 5134696 |
2023-02-10 | 11.90 | 12.40 | 11.77 | 12.38 | 4146599 |
2023-02-13 | 12.30 | 12.53 | 12.10 | 12.31 | 5636510 |
2023-02-14 | 12.43 | 12.57 | 12.17 | 12.34 | 5736144 |
2023-02-15 | 12.70 | 13.29 | 11.78 | 13.06 | 11546152 |
2023-02-16 | 13.14 | 13.49 | 13.04 | 13.10 | 7733885 |
2023-02-17 | 12.80 | 12.80 | 11.94 | 12.06 | 7141529 |
2023-02-21 | 12.00 | 12.04 | 11.26 | 11.30 | 6327184 |
2023-02-22 | 11.38 | 11.97 | 11.31 | 11.76 | 5569395 |
2023-02-23 | 12.12 | 12.49 | 11.77 | 11.99 | 4786885 |
2023-02-24 | 12.00 | 12.83 | 11.77 | 12.81 | 8949767 |
2023-02-27 | 12.85 | 12.85 | 12.25 | 12.19 | 4672778 |
2023-02-28 | 12.34 | 12.43 | 12.10 | 12.14 | 4504094 |
2023-03-01 | 12.04 | 12.58 | 11.98 | 12.46 | 3440495 |
2023-03-02 | 12.31 | 12.47 | 12.12 | 12.34 | 2912004 |
2023-03-03 | 12.28 | 13.42 | 12.21 | 13.17 | 7542049 |
2023-03-06 | 12.63 | 12.76 | 12.26 | 12.35 | 5850149 |
2023-03-07 | 12.28 | 12.45 | 12.11 | 12.20 | 3294357 |
2023-03-08 | 12.07 | 12.32 | 11.69 | 11.96 | 3381734 |
2023-03-09 | 12.00 | 12.13 | 11.52 | 11.56 | 3819339 |
2023-03-10 | 11.52 | 11.54 | 10.75 | 10.80 | 6131523 |
2023-03-13 | 10.42 | 11.27 | 10.30 | 10.80 | 5370074 |
2023-03-14 | 10.98 | 11.27 | 10.44 | 10.68 | 3539670 |
2023-03-15 | 10.18 | 10.35 | 9.85 | 10.22 | 7124088 |
2023-03-16 | 9.96 | 10.74 | 9.96 | 10.69 | 4349445 |
2023-03-17 | 10.52 | 10.62 | 10.03 | 10.30 | 16211615 |
2023-03-20 | 10.35 | 10.69 | 10.25 | 10.47 | 4641548 |
2023-03-21 | 10.79 | 10.89 | 10.48 | 10.80 | 3415479 |
2023-03-22 | 10.74 | 10.82 | 10.25 | 10.27 | 3275721 |
2023-03-23 | 10.46 | 10.66 | 9.78 | 9.96 | 3965662 |
2023-03-24 | 9.75 | 10.55 | 9.71 | 10.53 | 4502534 |
2023-03-27 | 10.51 | 10.76 | 10.24 | 10.72 | 3773244 |
2023-03-28 | 10.66 | 10.84 | 10.58 | 10.68 | 1890933 |
2023-03-29 | 10.83 | 10.85 | 10.43 | 10.52 | 2858228 |
2023-03-30 | 10.71 | 10.73 | 10.25 | 10.42 | 3509641 |
2023-03-31 | 10.68 | 10.98 | 10.58 | 10.79 | 4463177 |
2023-04-03 | 11.02 | 11.21 | 10.61 | 10.80 | 4484347 |
2023-04-04 | 10.93 | 10.97 | 10.53 | 10.86 | 4043805 |
2023-04-05 | 10.92 | 10.98 | 10.57 | 10.77 | 3270900 |
2023-04-06 | 10.75 | 10.75 | 10.40 | 10.40 | 2467911 |
2023-04-10 | 10.63 | 11.13 | 10.60 | 11.08 | 5001392 |
2023-04-11 | 10.97 | 11.24 | 10.78 | 11.22 | 3682373 |
2023-04-12 | 11.32 | 11.35 | 10.88 | 10.96 | 3284763 |
2023-04-13 | 10.92 | 11.24 | 10.84 | 10.99 | 2616922 |
2023-04-14 | 10.97 | 11.15 | 10.94 | 11.12 | 1945892 |
2023-04-17 | 11.41 | 11.55 | 10.97 | 11.05 | 3665966 |
2023-04-18 | 10.92 | 11.05 | 10.69 | 11.04 | 2963583 |
2023-04-19 | 10.65 | 10.95 | 10.64 | 10.94 | 3481346 |
2023-04-20 | 11.00 | 11.29 | 10.99 | 11.08 | 3967134 |
2023-04-21 | 11.13 | 11.18 | 10.88 | 10.92 | 3397994 |
2023-04-24 | 10.87 | 11.37 | 10.85 | 11.25 | 2790544 |
2023-04-25 | 11.02 | 11.16 | 10.66 | 10.86 | 4417769 |
2023-04-26 | 10.80 | 10.99 | 10.56 | 10.66 | 4868548 |
2023-04-27 | 10.75 | 11.18 | 10.71 | 11.13 | 3571927 |
2023-04-28 | 11.22 | 11.61 | 11.13 | 11.50 | 3636183 |
2023-05-01 | 11.24 | 11.48 | 11.14 | 11.31 | 3074759 |
2023-05-02 | 11.02 | 11.10 | 10.53 | 10.75 | 4336407 |
2023-05-03 | 10.35 | 10.50 | 9.55 | 9.79 | 8618302 |
2023-05-04 | 9.75 | 9.81 | 9.21 | 9.25 | 5014729 |
2023-05-05 | 9.43 | 9.83 | 9.36 | 9.55 | 3747737 |
2023-05-08 | 9.88 | 10.00 | 9.56 | 9.72 | 3863029 |
2023-05-09 | 9.65 | 9.89 | 9.56 | 9.70 | 2134011 |
2023-05-10 | 9.70 | 9.76 | 9.33 | 9.55 | 3856213 |
2023-05-11 | 9.48 | 9.55 | 9.28 | 9.33 | 3300370 |
2023-05-12 | 9.45 | 9.81 | 9.29 | 9.79 | 4148537 |
2023-05-15 | 9.92 | 10.29 | 9.81 | 10.13 | 3560076 |
2023-05-16 | 10.10 | 10.22 | 9.66 | 9.67 | 2863589 |
2023-05-17 | 9.79 | 9.95 | 9.55 | 9.71 | 4104104 |
2023-05-18 | 9.68 | 10.56 | 9.60 | 10.54 | 4037317 |
2023-05-19 | 10.78 | 10.82 | 10.20 | 10.32 | 4544207 |
2023-05-22 | 10.21 | 10.61 | 10.11 | 10.46 | 3734831 |
2023-05-23 | 10.59 | 10.72 | 10.39 | 10.51 | 3209303 |
2023-05-24 | 10.48 | 10.57 | 10.15 | 10.42 | 3526573 |
2023-05-25 | 10.24 | 10.42 | 10.04 | 10.08 | 2677719 |
2023-05-26 | 10.14 | 10.15 | 9.65 | 9.70 | 3002217 |
2023-05-30 | 9.46 | 9.52 | 9.23 | 9.26 | 3280513 |
2023-05-31 | 9.31 | 9.46 | 9.16 | 9.32 | 3561878 |
2023-06-01 | 9.30 | 9.37 | 9.08 | 9.26 | 2266078 |
2023-06-02 | 9.44 | 9.82 | 9.37 | 9.71 | 2702654 |
2023-06-05 | 9.98 | 9.98 | 9.48 | 9.71 | 2708524 |
2023-06-06 | 9.41 | 9.85 | 9.31 | 9.80 | 1879840 |
2023-06-07 | 9.95 | 10.30 | 9.90 | 10.26 | 3962028 |
2023-06-08 | 10.26 | 10.32 | 9.95 | 10.32 | 3196313 |
2023-06-09 | 10.23 | 10.33 | 9.89 | 9.95 | 2809136 |
2023-06-12 | 9.77 | 9.90 | 9.60 | 9.85 | 3002005 |
2023-06-13 | 10.06 | 10.33 | 9.91 | 10.22 | 2949483 |
2023-06-14 | 10.28 | 10.34 | 9.99 | 10.18 | 3197475 |
2023-06-15 | 10.30 | 10.69 | 10.26 | 10.68 | 5346299 |
2023-06-16 | 10.70 | 10.90 | 10.42 | 10.47 | 12417776 |
2023-06-20 | 10.49 | 10.56 | 10.05 | 10.21 | 3559201 |
2023-06-21 | 10.11 | 10.61 | 10.10 | 10.56 | 3125929 |
2023-06-22 | 10.40 | 10.46 | 10.13 | 10.28 | 2835580 |
2023-06-23 | 10.02 | 10.60 | 10.00 | 10.38 | 6871531 |
2023-06-26 | 10.47 | 10.99 | 10.46 | 10.80 | 4071854 |
2023-06-27 | 10.61 | 11.39 | 10.57 | 10.99 | 4870083 |
2023-06-28 | 11.02 | 11.11 | 10.86 | 11.05 | 3815914 |
2023-06-29 | 11.00 | 11.67 | 10.82 | 11.64 | 4042138 |
2023-06-30 | 11.69 | 11.79 | 11.42 | 11.60 | 4179634 |
2023-07-03 | 11.60 | 11.80 | 11.42 | 11.49 | 1661360 |
2023-07-05 | 11.60 | 11.64 | 11.37 | 11.47 | 1922590 |
2023-07-06 | 11.38 | 11.39 | 10.74 | 10.99 | 2579877 |
2023-07-07 | 11.00 | 11.58 | 10.97 | 11.28 | 3166822 |
2023-07-10 | 11.35 | 11.54 | 11.30 | 11.50 | 2323040 |
2023-07-11 | 11.60 | 11.94 | 11.49 | 11.90 | 2306585 |
2023-07-12 | 11.81 | 11.93 | 11.61 | 11.86 | 2671052 |
2023-07-13 | 11.93 | 12.29 | 11.75 | 11.81 | 3574424 |
2023-07-14 | 11.83 | 11.84 | 11.35 | 11.41 | 2748725 |
2023-07-17 | 11.43 | 11.72 | 11.33 | 11.61 | 2058629 |
2023-07-18 | 11.81 | 12.24 | 11.71 | 12.04 | 3190423 |
2023-07-19 | 12.11 | 12.26 | 12.00 | 12.11 | 1843646 |
2023-07-20 | 12.40 | 12.40 | 12.13 | 12.28 | 1917618 |
2023-07-21 | 12.30 | 12.30 | 12.05 | 12.11 | 1861458 |
2023-07-24 | 12.21 | 12.41 | 12.13 | 12.18 | 2432999 |
2023-07-25 | 12.17 | 12.29 | 11.97 | 12.15 | 2005756 |
2023-07-26 | 12.03 | 12.48 | 12.02 | 12.21 | 2282904 |
2023-07-27 | 12.44 | 12.44 | 11.78 | 11.84 | 2704468 |
2023-07-28 | 12.16 | 12.53 | 12.01 | 12.52 | 2807725 |
2023-07-31 | 12.66 | 12.78 | 12.47 | 12.75 | 3692416 |
2023-08-01 | 11.86 | 12.42 | 11.67 | 11.78 | 8022685 |
2023-08-02 | 11.43 | 11.61 | 11.17 | 11.57 | 5032541 |
2023-08-03 | 11.73 | 12.24 | 11.62 | 12.08 | 4382230 |
2023-08-04 | 12.25 | 12.39 | 11.95 | 12.22 | 2313560 |
2023-08-07 | 12.32 | 12.60 | 12.18 | 12.39 | 2764328 |
2023-08-08 | 11.96 | 12.62 | 11.85 | 12.61 | 2712873 |
2023-08-09 | 13.01 | 13.36 | 12.78 | 12.81 | 4010519 |
2023-08-10 | 12.65 | 12.76 | 12.23 | 12.41 | 3123337 |
2023-08-11 | 12.30 | 12.53 | 12.30 | 12.37 | 2215502 |
2023-08-14 | 12.32 | 12.32 | 12.07 | 12.10 | 2224617 |
2023-08-15 | 11.83 | 11.96 | 11.71 | 11.92 | 2541377 |
2023-08-16 | 11.49 | 11.77 | 11.39 | 11.67 | 2828452 |
2023-08-17 | 11.87 | 11.95 | 11.66 | 11.81 | 2529224 |
2023-08-18 | 11.70 | 11.83 | 11.55 | 11.82 | 2651688 |
2023-08-21 | 11.98 | 12.17 | 11.90 | 12.08 | 3192533 |
2023-08-22 | 12.13 | 12.20 | 11.79 | 11.84 | 2851048 |
2023-08-23 | 11.66 | 11.75 | 11.42 | 11.43 | 2644003 |
2023-08-24 | 11.39 | 11.58 | 11.33 | 11.47 | 2852546 |
2023-08-25 | 11.58 | 11.61 | 11.31 | 11.48 | 1271366 |
2023-08-28 | 11.71 | 11.82 | 11.60 | 11.73 | 2168074 |
2023-08-29 | 11.71 | 11.84 | 11.45 | 11.83 | 1659134 |
2023-08-30 | 11.85 | 12.29 | 11.85 | 11.85 | 2921611 |
2023-08-31 | 11.91 | 12.37 | 11.72 | 12.26 | 4189625 |
2023-09-01 | 12.39 | 12.80 | 12.38 | 12.67 | 3508527 |
2023-09-05 | 12.51 | 12.77 | 12.28 | 12.29 | 2669409 |
2023-09-06 | 12.24 | 12.47 | 12.11 | 12.23 | 2543743 |
2023-09-07 | 12.20 | 12.46 | 12.08 | 12.11 | 2464817 |
2023-09-08 | 12.17 | 12.51 | 12.09 | 12.34 | 3254815 |
2023-09-11 | 12.35 | 12.45 | 11.73 | 11.79 | 5305644 |
2023-09-12 | 12.04 | 12.33 | 11.89 | 12.19 | 3445821 |
2023-09-13 | 12.20 | 12.20 | 11.93 | 12.09 | 2304930 |
2023-09-14 | 12.28 | 12.35 | 11.95 | 12.01 | 2683464 |
2023-09-15 | 11.95 | 11.95 | 11.52 | 11.62 | 7917544 |
2023-09-18 | 11.60 | 11.62 | 11.33 | 11.38 | 3296358 |
2023-09-19 | 11.52 | 11.55 | 11.08 | 11.09 | 3950890 |
2023-09-20 | 11.05 | 11.19 | 10.64 | 10.65 | 4807571 |
2023-09-21 | 10.64 | 10.65 | 10.36 | 10.47 | 3808996 |
2023-09-22 | 10.52 | 10.63 | 10.30 | 10.35 | 2290434 |
2023-09-25 | 10.31 | 10.65 | 10.29 | 10.58 | 2041841 |
2023-09-26 | 10.36 | 10.62 | 10.31 | 10.36 | 3602389 |
2023-09-27 | 10.56 | 10.96 | 10.53 | 10.78 | 6685573 |
2023-09-28 | 10.81 | 11.26 | 10.75 | 11.07 | 5526182 |
2023-09-29 | 11.09 | 11.29 | 10.95 | 11.03 | 3926850 |
2023-10-02 | 11.00 | 11.00 | 10.51 | 10.59 | 3417818 |
2023-10-03 | 10.59 | 10.72 | 10.44 | 10.58 | 3237055 |
2023-10-04 | 10.58 | 10.60 | 10.04 | 10.32 | 4130662 |
2023-10-05 | 10.29 | 10.86 | 10.29 | 10.85 | 4253968 |
2023-10-06 | 10.93 | 11.62 | 10.86 | 11.44 | 5482455 |
2023-10-09 | 11.61 | 12.34 | 11.61 | 12.29 | 4296119 |
2023-10-10 | 12.29 | 12.41 | 12.13 | 12.25 | 2679534 |
2023-10-11 | 12.03 | 12.35 | 11.75 | 12.35 | 3345714 |
2023-10-12 | 12.46 | 12.68 | 12.31 | 12.67 | 3045207 |
2023-10-13 | 12.85 | 12.93 | 12.63 | 12.66 | 2871737 |
2023-10-16 | 12.55 | 12.67 | 12.19 | 12.58 | 2744713 |
2023-10-17 | 12.65 | 13.07 | 12.60 | 13.01 | 3663692 |
2023-10-18 | 13.08 | 13.29 | 12.87 | 12.94 | 3641910 |
2023-10-19 | 12.87 | 13.12 | 12.59 | 12.62 | 3733910 |
2023-10-20 | 12.56 | 12.56 | 12.27 | 12.29 | 2219205 |
2023-10-23 | 12.18 | 12.33 | 11.96 | 11.96 | 2234077 |
2023-10-24 | 12.08 | 12.16 | 11.93 | 12.02 | 2301306 |
2023-10-25 | 11.99 | 12.18 | 11.92 | 12.13 | 2765117 |
2023-10-26 | 11.92 | 12.54 | 11.68 | 12.46 | 3931402 |
2023-10-27 | 12.45 | 12.56 | 12.01 | 12.25 | 3342401 |
2023-10-30 | 12.12 | 12.35 | 11.93 | 12.05 | 3670136 |
2023-10-31 | 12.04 | 12.64 | 11.65 | 12.60 | 10117454 |
2023-11-01 | 12.30 | 12.84 | 12.24 | 12.66 | 3514067 |
2023-11-02 | 12.80 | 13.17 | 12.61 | 13.16 | 2728392 |
2023-11-03 | 13.20 | 13.39 | 13.07 | 13.31 | 3478326 |
2023-11-06 | 13.08 | 13.24 | 12.36 | 12.48 | 4936136 |
2023-11-07 | 12.15 | 12.15 | 11.79 | 11.86 | 4858419 |
2023-11-08 | 11.73 | 11.83 | 11.37 | 11.40 | 3981611 |
2023-11-09 | 11.52 | 11.52 | 11.12 | 11.15 | 2527907 |
2023-11-10 | 11.24 | 11.31 | 10.79 | 10.85 | 3640994 |
2023-11-13 | 11.00 | 11.30 | 10.96 | 11.17 | 3029207 |
2023-11-14 | 11.17 | 11.57 | 11.10 | 11.31 | 2339585 |
2023-11-15 | 11.34 | 11.73 | 11.34 | 11.37 | 2571895 |
2023-11-16 | 11.20 | 11.26 | 10.60 | 10.75 | 4223231 |
2023-11-17 | 10.80 | 10.90 | 10.70 | 10.89 | 3758600 |
2023-11-20 | 10.94 | 11.04 | 10.77 | 10.78 | 2156345 |
2023-11-21 | 10.70 | 10.70 | 10.41 | 10.49 | 2497349 |
2023-11-22 | 10.25 | 10.62 | 10.17 | 10.57 | 2217426 |
2023-11-24 | 10.46 | 10.75 | 10.46 | 10.55 | 1196452 |
2023-11-27 | 10.34 | 10.38 | 10.13 | 10.26 | 2696243 |
2023-11-28 | 10.26 | 10.45 | 10.13 | 10.24 | 2029193 |
2023-11-29 | 10.35 | 10.40 | 10.03 | 9.94 | 2589926 |
2023-11-30 | 10.01 | 10.34 | 9.73 | 9.87 | 3920039 |
2023-12-01 | 9.83 | 10.23 | 9.76 | 10.10 | 3013734 |
2023-12-04 | 9.90 | 10.06 | 9.76 | 9.81 | 4078632 |
2023-12-05 | 9.86 | 9.97 | 9.52 | 9.53 | 2844603 |
2023-12-06 | 9.51 | 9.60 | 9.06 | 9.06 | 5059376 |
2023-12-07 | 9.08 | 9.19 | 8.81 | 9.06 | 5343025 |
2023-12-08 | 9.15 | 9.15 | 8.89 | 8.89 | 3253043 |
2023-12-11 | 8.60 | 8.85 | 8.48 | 8.70 | 4805652 |
2023-12-12 | 8.42 | 8.52 | 8.29 | 8.40 | 4223155 |
2023-12-13 | 8.38 | 8.79 | 8.34 | 8.69 | 7955259 |
2023-12-14 | 8.88 | 9.18 | 8.73 | 9.02 | 6917200 |
2023-12-15 | 9.14 | 9.23 | 8.86 | 8.92 | 11154677 |
2023-12-18 | 9.11 | 9.19 | 8.86 | 8.86 | 3354156 |
2023-12-19 | 8.80 | 8.97 | 8.62 | 8.93 | 3526797 |
2023-12-20 | 8.98 | 9.06 | 8.67 | 8.69 | 5587998 |
2023-12-21 | 8.81 | 9.13 | 8.75 | 9.13 | 4871973 |
2023-12-22 | 9.13 | 9.30 | 9.03 | 9.13 | 4033693 |
2023-12-26 | 9.19 | 9.31 | 9.12 | 9.17 | 2079449 |
2023-12-27 | 9.31 | 9.31 | 9.04 | 9.08 | 2519708 |
2023-12-28 | 9.09 | 9.20 | 8.89 | 8.93 | 3087440 |
2023-12-29 | 8.95 | 9.01 | 8.84 | 8.85 | 4238941 |
2024-01-02 | 8.99 | 9.26 | 8.86 | 8.94 | 4053176 |
2024-01-03 | 8.75 | 8.94 | 8.65 | 8.87 | 3787372 |
2024-01-04 | 9.11 | 9.12 | 8.70 | 8.72 | 4089691 |
2024-01-05 | 8.68 | 8.96 | 8.58 | 8.90 | 4447157 |
2024-01-08 | 8.63 | 8.91 | 8.46 | 8.91 | 4819181 |
2024-01-09 | 9.07 | 9.39 | 8.89 | 9.25 | 6665554 |
2024-01-10 | 9.09 | 9.15 | 8.77 | 8.84 | 3851034 |
2024-01-11 | 8.87 | 8.93 | 8.57 | 8.62 | 5023610 |
2024-01-12 | 8.85 | 9.08 | 8.79 | 8.91 | 3588861 |
2024-01-16 | 8.74 | 8.78 | 8.33 | 8.34 | 8537130 |
2024-01-17 | 8.19 | 8.27 | 8.00 | 8.11 | 5548559 |
2024-01-18 | 8.14 | 8.15 | 7.94 | 8.05 | 5245852 |
2024-01-19 | 7.95 | 7.99 | 7.77 | 7.99 | 5909221 |
2024-01-22 | 7.83 | 8.03 | 7.74 | 8.02 | 5815340 |
2024-01-23 | 8.02 | 8.10 | 7.92 | 8.02 | 3062048 |
2024-01-24 | 8.16 | 8.48 | 8.09 | 8.22 | 4402547 |
2024-01-25 | 8.31 | 8.37 | 8.11 | 8.22 | 2806865 |
2024-01-26 | 8.26 | 8.28 | 7.77 | 7.99 | 5362471 |
2024-01-29 | 7.99 | 8.06 | 7.77 | 7.94 | 3801769 |
2024-01-30 | 7.84 | 8.14 | 7.78 | 8.13 | 2427452 |
2024-01-31 | 8.10 | 8.16 | 7.79 | 7.81 | 3374049 |
2024-02-01 | 7.87 | 7.95 | 7.66 | 7.76 | 4384838 |
2024-02-02 | 7.70 | 7.76 | 7.56 | 7.64 | 2902064 |
2024-02-05 | 7.54 | 7.55 | 7.41 | 7.45 | 3337262 |
2024-02-06 | 7.41 | 7.63 | 7.38 | 7.52 | 3587648 |
2024-02-07 | 7.52 | 7.59 | 7.31 | 7.46 | 4425698 |
2024-02-08 | 7.42 | 7.52 | 7.33 | 7.50 | 3830591 |
2024-02-09 | 7.44 | 7.48 | 7.31 | 7.36 | 3899826 |
2024-02-12 | 7.36 | 7.85 | 7.36 | 7.71 | 5956590 |
2024-02-13 | 7.53 | 7.57 | 7.27 | 7.35 | 8104698 |
2024-02-14 | 7.20 | 7.60 | 7.07 | 7.28 | 13343510 |
2024-02-15 | 7.39 | 7.68 | 7.23 | 7.53 | 7746758 |
2024-02-16 | 7.51 | 7.78 | 7.44 | 7.63 | 4645609 |
2024-02-20 | 7.56 | 7.74 | 7.46 | 7.54 | 5217204 |
2024-02-21 | 7.92 | 8.51 | 7.88 | 8.33 | 11733231 |
2024-02-22 | 8.03 | 8.30 | 7.90 | 8.30 | 4283120 |
2024-02-23 | 8.10 | 8.17 | 7.87 | 7.95 | 5766284 |
2024-02-26 | 8.04 | 8.18 | 7.86 | 8.00 | 3189366 |
2024-02-27 | 8.15 | 8.26 | 7.98 | 8.13 | 3231096 |
2024-02-28 | 8.14 | 8.30 | 8.07 | 8.27 | 2672657 |
2024-02-29 | 8.30 | 8.57 | 8.25 | 8.55 | 4906866 |
2024-03-01 | 8.55 | 8.82 | 8.47 | 8.54 | 4466415 |
2024-03-04 | 8.79 | 8.89 | 8.46 | 8.48 | 4739952 |
2024-03-05 | 8.45 | 8.96 | 8.40 | 8.72 | 5335232 |
2024-03-06 | 8.79 | 8.79 | 8.53 | 8.63 | 3758961 |
2024-03-07 | 8.64 | 8.66 | 8.40 | 8.41 | 4104238 |
2024-03-08 | 8.47 | 8.60 | 8.40 | 8.49 | 3189804 |
2024-03-11 | 8.39 | 8.48 | 8.25 | 8.41 | 2513577 |
2024-03-12 | 8.51 | 8.51 | 8.23 | 8.38 | 3126354 |
2024-03-13 | 8.41 | 8.44 | 8.20 | 8.28 | 4499687 |
2024-03-14 | 8.29 | 8.33 | 8.10 | 8.20 | 4138856 |
2024-03-15 | 8.18 | 8.23 | 7.97 | 8.00 | 10427626 |
2024-03-18 | 8.05 | 8.07 | 7.84 | 7.88 | 4966273 |
2024-03-19 | 7.82 | 8.15 | 7.81 | 8.03 | 3298232 |
2024-03-20 | 7.92 | 8.17 | 7.87 | 8.07 | 3398546 |
2024-03-21 | 8.17 | 8.48 | 8.02 | 8.36 | 6477894 |
2024-03-22 | 8.30 | 8.40 | 8.14 | 8.40 | 3909671 |
2024-03-25 | 8.40 | 8.60 | 8.40 | 8.57 | 3093541 |
2024-03-26 | 8.80 | 9.03 | 8.73 | 8.86 | 8094129 |
2024-03-27 | 8.76 | 9.33 | 8.76 | 9.26 | 7778208 |
2024-03-28 | 9.30 | 9.40 | 9.14 | 9.28 | 5052688 |
2024-04-01 | 9.41 | 9.41 | 9.20 | 9.32 | 4898299 |
2024-04-02 | 9.27 | 9.32 | 9.02 | 9.12 | 3673078 |
2024-04-03 | 9.15 | 9.27 | 9.10 | 9.16 | 2144921 |
2024-04-04 | 9.23 | 9.30 | 9.00 | 9.09 | 2750810 |
2024-04-05 | 9.06 | 9.15 | 8.90 | 9.08 | 2844754 |
2024-04-08 | 9.13 | 9.34 | 9.08 | 9.32 | 2412279 |
2024-04-09 | 9.38 | 9.65 | 9.36 | 9.64 | 3750906 |
2024-04-10 | 9.51 | 9.96 | 9.41 | 9.90 | 4846262 |
2024-04-11 | 9.90 | 9.96 | 9.47 | 9.57 | 4267872 |
2024-04-12 | 9.64 | 9.92 | 9.43 | 9.56 | 3702994 |
2024-04-15 | 9.50 | 9.64 | 9.20 | 9.28 | 3312711 |
2024-04-16 | 9.23 | 9.26 | 8.84 | 9.12 | 3953848 |
2024-04-17 | 9.11 | 9.30 | 9.07 | 9.19 | 2555414 |
2024-04-18 | 9.22 | 9.49 | 9.18 | 9.24 | 3388178 |
2024-04-19 | 9.17 | 9.55 | 9.17 | 9.52 | 3425386 |
2024-04-22 | 9.46 | 9.86 | 9.39 | 9.73 | 4601650 |
2024-04-23 | 9.66 | 9.90 | 9.50 | 9.78 | 3050267 |
2024-04-24 | 9.71 | 10.22 | 9.65 | 10.15 | 4570776 |
2024-04-25 | 10.22 | 10.30 | 9.98 | 10.30 | 3150560 |
2024-04-26 | 10.22 | 10.38 | 10.03 | 10.32 | 2376375 |
2024-04-29 | 10.34 | 10.48 | 10.29 | 10.39 | 2217113 |
2024-04-30 | 10.35 | 10.38 | 10.05 | 10.06 | 3536192 |
2024-05-01 | 9.95 | 9.99 | 9.72 | 9.77 | 4605880 |
2024-05-02 | 10.04 | 10.04 | 9.48 | 9.86 | 4602852 |
2024-05-03 | 9.98 | 10.14 | 9.84 | 9.98 | 2377438 |
2024-05-06 | 10.19 | 10.56 | 10.14 | 10.32 | 2582054 |
2024-05-07 | 10.34 | 10.49 | 10.28 | 10.33 | 2780917 |
2024-05-08 | 10.26 | 10.30 | 10.08 | 10.13 | 1857404 |
2024-05-09 | 10.20 | 10.44 | 10.16 | 10.30 | 1976317 |
2024-05-10 | 10.35 | 10.42 | 10.14 | 10.15 | 2518226 |
2024-05-13 | 10.20 | 10.48 | 10.15 | 10.36 | 3322901 |
2024-05-14 | 10.49 | 10.96 | 10.47 | 10.73 | 4312588 |
2024-05-15 | 10.64 | 10.77 | 10.27 | 10.63 | 3647824 |
2024-05-16 | 10.67 | 10.86 | 10.65 | 10.65 | 2186564 |
2024-05-17 | 10.73 | 10.91 | 10.66 | 10.80 | 2370965 |
2024-05-20 | 10.80 | 11.43 | 10.80 | 11.35 | 3483524 |
2024-05-21 | 11.26 | 11.66 | 11.00 | 11.00 | 3728730 |
2024-05-22 | 10.93 | 11.10 | 10.69 | 11.09 | 2771708 |
2024-05-23 | 11.19 | 11.27 | 10.78 | 10.86 | 2758146 |
2024-05-24 | 10.89 | 10.97 | 10.76 | 10.81 | 2507174 |
2024-05-28 | 10.97 | 11.36 | 10.85 | 11.24 | 2693848 |
2024-05-29 | 11.12 | 11.25 | 11.06 | 11.22 | 3278752 |
2024-05-30 | 11.24 | 11.83 | 11.24 | 11.58 | 2980407 |
2024-05-31 | 11.67 | 11.86 | 11.64 | 11.71 | 2986108 |
2024-06-03 | 11.89 | 11.97 | 11.40 | 11.73 | 3412829 |
2024-06-04 | 11.57 | 11.63 | 11.29 | 11.43 | 3347358 |
2024-06-05 | 11.46 | 11.84 | 11.44 | 11.74 | 2377302 |
2024-06-06 | 11.74 | 11.83 | 11.62 | 11.72 | 1632775 |
2024-06-07 | 11.60 | 11.77 | 11.53 | 11.70 | 2375954 |
2024-06-10 | 11.76 | 12.15 | 11.69 | 12.02 | 2641794 |
2024-06-11 | 11.85 | 12.22 | 11.81 | 12.16 | 2086788 |
2024-06-12 | 12.30 | 12.39 | 11.83 | 11.91 | 2116010 |
2024-06-13 | 11.86 | 11.95 | 11.40 | 11.45 | 2921056 |
2024-06-14 | 11.40 | 11.49 | 11.11 | 11.15 | 2372902 |
2024-06-17 | 11.10 | 11.16 | 10.74 | 10.95 | 3175272 |
2024-06-18 | 10.95 | 11.07 | 10.81 | 10.93 | 3109754 |
2024-06-20 | 10.86 | 11.01 | 10.73 | 10.75 | 3723896 |
2024-06-21 | 10.79 | 10.82 | 10.50 | 10.79 | 12752776 |
2024-06-24 | 10.87 | 11.54 | 10.87 | 11.42 | 3674257 |
2024-06-25 | 11.33 | 11.34 | 11.10 | 11.16 | 2113974 |
2024-06-26 | 11.10 | 11.20 | 10.64 | 10.68 | 4254967 |
2024-06-27 | 10.77 | 10.81 | 10.42 | 10.56 | 2094589 |
2024-06-28 | 10.71 | 10.75 | 10.28 | 10.38 | 2841228 |
2024-07-01 | 10.45 | 10.53 | 10.16 | 10.23 | 2223142 |
2024-07-02 | 10.34 | 10.59 | 10.23 | 10.56 | 1955710 |
2024-07-03 | 10.61 | 10.92 | 10.55 | 10.92 | 1508974 |
2024-07-05 | 10.85 | 10.97 | 10.43 | 10.48 | 1843148 |
2024-07-08 | 10.53 | 10.67 | 10.40 | 10.55 | 1927918 |
2024-07-09 | 10.50 | 10.56 | 10.34 | 10.40 | 1532498 |
2024-07-10 | 10.44 | 10.47 | 10.18 | 10.34 | 3005679 |
2024-07-11 | 10.45 | 10.64 | 10.24 | 10.60 | 3219322 |
2024-07-12 | 10.71 | 10.77 | 10.52 | 10.72 | 2152470 |
2024-07-15 | 10.77 | 10.80 | 10.36 | 10.43 | 4708834 |
2024-07-16 | 10.46 | 10.50 | 10.15 | 10.47 | 3511086 |
2024-07-17 | 10.50 | 10.69 | 10.07 | 10.13 | 3555070 |
2024-07-18 | 10.20 | 10.30 | 10.08 | 10.21 | 3699200 |
2024-07-19 | 10.12 | 10.25 | 10.07 | 10.23 | 2176508 |
2024-07-22 | 10.32 | 10.70 | 10.29 | 10.66 | 3000780 |
2024-07-23 | 10.55 | 10.65 | 10.31 | 10.61 | 2227197 |
2024-07-24 | 10.66 | 10.82 | 10.06 | 10.07 | 2961033 |
2024-07-25 | 10.00 | 10.36 | 9.95 | 10.05 | 2663426 |
2024-07-26 | 10.13 | 10.46 | 10.02 | 10.40 | 3486822 |
2024-07-29 | 10.40 | 10.47 | 9.93 | 10.11 | 3981298 |
2024-07-30 | 10.05 | 10.27 | 10.00 | 10.21 | 2560763 |
2024-07-31 | 9.82 | 10.03 | 9.42 | 9.47 | 6756899 |
2024-08-01 | 9.49 | 9.54 | 8.99 | 9.07 | 4842440 |
2024-08-02 | 8.87 | 8.91 | 8.32 | 8.32 | 4100192 |
2024-08-05 | 8.01 | 8.33 | 7.74 | 8.14 | 5003742 |
2024-08-06 | 8.17 | 8.62 | 8.15 | 8.44 | 4922863 |
2024-08-07 | 8.65 | 8.90 | 8.64 | 8.77 | 4780925 |
2024-08-08 | 8.96 | 9.65 | 8.90 | 9.64 | 5039617 |
2024-08-09 | 9.64 | 9.94 | 9.56 | 9.75 | 4573137 |
2024-08-12 | 9.82 | 10.21 | 9.78 | 10.12 | 4697069 |
2024-08-13 | 10.18 | 10.25 | 10.01 | 10.22 | 4598134 |
2024-08-14 | 10.35 | 10.71 | 10.22 | 10.51 | 4282658 |
2024-08-15 | 10.24 | 10.70 | 10.20 | 10.53 | 5886149 |
2024-08-16 | 10.47 | 10.74 | 10.47 | 10.65 | 3174005 |
2024-08-19 | 10.70 | 11.10 | 10.68 | 10.98 | 3518186 |
2024-08-20 | 10.87 | 11.17 | 10.68 | 11.03 | 4194636 |
2024-08-21 | 11.16 | 11.31 | 10.93 | 10.98 | 3539736 |
2024-08-22 | 11.01 | 11.05 | 10.68 | 10.71 | 3450526 |
2024-08-23 | 10.89 | 11.44 | 10.89 | 11.43 | 4044305 |
2024-08-26 | 11.55 | 11.65 | 11.43 | 11.50 | 2690331 |
2024-08-27 | 11.48 | 11.51 | 11.03 | 11.03 | 2214718 |
2024-08-28 | 11.03 | 11.17 | 9.97 | 10.20 | 4888734 |
2024-08-29 | 10.24 | 10.75 | 10.07 | 10.75 | 4099887 |
2024-08-30 | 10.64 | 10.77 | 10.46 | 10.63 | 1872977 |
2024-09-03 | 10.35 | 10.44 | 9.99 | 10.24 | 2374018 |
2024-09-04 | 10.25 | 10.49 | 9.63 | 9.64 | 2676043 |
2024-09-05 | 9.80 | 9.92 | 9.56 | 9.71 | 2499206 |
2024-09-06 | 9.69 | 9.86 | 9.49 | 9.52 | 2453855 |
2024-09-09 | 9.44 | 9.60 | 9.22 | 9.27 | 2820678 |
2024-09-10 | 9.30 | 9.70 | 9.09 | 9.67 | 2996368 |
2024-09-11 | 9.68 | 10.02 | 9.46 | 9.96 | 2405917 |
2024-09-12 | 9.95 | 10.02 | 9.62 | 9.75 | 2186667 |
2024-09-13 | 9.91 | 10.08 | 9.88 | 10.02 | 1610410 |
2024-09-16 | 9.98 | 10.10 | 9.73 | 9.95 | 1931157 |
2024-09-17 | 10.04 | 10.12 | 9.85 | 9.92 | 1664555 |
2024-09-18 | 9.97 | 10.27 | 9.84 | 9.95 | 2238493 |
2024-09-19 | 10.20 | 10.34 | 10.05 | 10.13 | 1869676 |
2024-09-20 | 10.05 | 10.88 | 9.97 | 10.82 | 5456413 |
2024-09-23 | 10.89 | 11.48 | 10.80 | 11.28 | 2968883 |
2024-09-24 | 11.38 | 11.62 | 11.10 | 11.11 | 2252108 |
2024-09-25 | 11.06 | 11.13 | 10.80 | 10.91 | 2022821 |
2024-09-26 | 10.82 | 11.03 | 10.72 | 10.93 | 3438943 |
2024-09-27 | 11.18 | 11.44 | 10.97 | 11.10 | 2376405 |
2024-09-30 | 11.08 | 11.31 | 11.08 | 11.13 | 1862139 |
2024-10-01 | 10.88 | 11.28 | 10.84 | 11.16 | 2120483 |
2024-10-02 | 11.36 | 11.42 | 11.09 | 11.33 | 1735589 |
2024-10-03 | 11.34 | 11.95 | 11.24 | 11.95 | 2346006 |
2024-10-04 | 12.06 | 12.24 | 11.93 | 12.05 | 1875712 |
2024-10-07 | 12.11 | 12.22 | 11.96 | 12.09 | 1880211 |
2024-10-08 | 11.90 | 12.17 | 11.78 | 12.10 | 1542035 |
2024-10-09 | 11.97 | 12.11 | 11.86 | 11.90 | 1640079 |
2024-10-10 | 11.89 | 11.89 | 11.63 | 11.73 | 2125513 |
2024-10-11 | 11.63 | 12.31 | 11.58 | 12.06 | 2714308 |
2024-10-14 | 11.83 | 11.95 | 11.74 | 11.84 | 1803326 |
2024-10-15 | 11.40 | 11.60 | 11.31 | 11.37 | 2606093 |
2024-10-16 | 11.48 | 11.67 | 11.38 | 11.58 | 1288219 |
2024-10-17 | 11.70 | 11.72 | 11.52 | 11.61 | 1169244 |
2024-10-18 | 11.54 | 11.61 | 11.32 | 11.45 | 1158880 |
2024-10-21 | 11.57 | 11.58 | 11.30 | 11.33 | 1168664 |
2024-10-22 | 11.35 | 11.50 | 11.25 | 11.33 | 1745020 |
2024-10-23 | 11.34 | 11.59 | 11.21 | 11.58 | 1097138 |
2024-10-24 | 11.67 | 12.10 | 11.47 | 12.01 | 1500978 |
2024-10-25 | 12.05 | 12.12 | 11.78 | 12.00 | 1613576 |
2024-10-28 | 11.64 | 12.10 | 11.56 | 11.94 | 2309015 |
2024-10-29 | 11.98 | 12.03 | 11.74 | 11.95 | 1724335 |
2024-10-30 | 12.05 | 12.48 | 11.93 | 12.43 | 1815428 |
2024-10-31 | 12.33 | 12.52 | 11.56 | 11.56 | 6552105 |
2024-11-01 | 11.70 | 11.92 | 11.05 | 11.15 | 2427563 |
2024-11-04 | 11.14 | 11.72 | 11.14 | 11.59 | 2278067 |
2024-11-05 | 11.60 | 11.90 | 11.42 | 11.66 | 2147597 |
2024-11-06 | 12.18 | 12.95 | 12.06 | 12.89 | 3184963 |
2024-11-07 | 12.84 | 13.12 | 12.73 | 13.08 | 1872117 |
2024-11-08 | 13.03 | 13.41 | 12.96 | 13.20 | 2019244 |
2024-11-11 | 13.51 | 14.28 | 13.40 | 14.24 | 2809813 |
2024-11-12 | 14.10 | 14.17 | 13.80 | 14.03 | 2010456 |
2024-11-13 | 14.09 | 14.10 | 13.58 | 13.78 | 2179476 |
2024-11-14 | 13.79 | 13.85 | 13.31 | 13.39 | 1930348 |
2024-11-15 | 13.40 | 13.56 | 13.20 | 13.37 | 1269489 |
2024-11-18 | 13.43 | 14.14 | 13.37 | 13.89 | 1868492 |
2024-11-19 | 13.62 | 14.15 | 13.55 | 14.04 | 1690483 |
2024-11-20 | 14.18 | 15.07 | 14.18 | 15.00 | 2522690 |
2024-11-21 | 15.38 | 15.84 | 15.09 | 15.23 | 3888918 |
2024-11-22 | 14.98 | 15.36 | 14.89 | 15.16 | 1680864 |
2024-11-25 | 15.66 | 15.82 | 15.44 | 15.51 | 2898698 |
2024-11-26 | 15.44 | 15.65 | 15.29 | 15.57 | 1213469 |
2024-11-27 | 15.25 | 15.54 | 15.24 | 15.42 | 1291666 |
2024-11-29 | 15.55 | 15.64 | 15.41 | 15.57 | 766264 |
2024-12-02 | 15.30 | 15.45 | 14.57 | 15.12 | 2046035 |
2024-12-03 | 15.12 | 15.36 | 15.00 | 15.17 | 1328641 |
2024-12-04 | 15.25 | 15.37 | 14.76 | 14.90 | 1408510 |
2024-12-05 | 15.05 | 15.11 | 14.70 | 14.73 | 1339548 |
2024-12-06 | 14.80 | 14.80 | 14.09 | 14.52 | 1821916 |
2024-12-09 | 14.70 | 15.09 | 14.63 | 14.74 | 1410251 |
2024-12-10 | 14.94 | 15.57 | 14.85 | 15.22 | 2244169 |
2024-12-11 | 15.42 | 16.96 | 15.32 | 16.89 | 3933590 |
2024-12-12 | 16.77 | 17.59 | 16.75 | 17.59 | 3208839 |
2024-12-13 | 17.65 | 17.79 | 16.72 | 16.80 | 1720456 |
2024-12-16 | 16.86 | 16.92 | 16.05 | 16.12 | 2308405 |
2024-12-17 | 15.87 | 16.20 | 15.56 | 16.09 | 2208166 |
2024-12-18 | 16.08 | 16.45 | 15.26 | 15.36 | 2003255 |
2024-12-19 | 15.79 | 15.89 | 15.44 | 15.48 | 1800765 |
2024-12-20 | 15.38 | 16.05 | 15.25 | 15.82 | 3000898 |
2024-12-23 | 15.87 | 16.74 | 15.66 | 16.67 | 1749380 |
2024-12-24 | 16.77 | 16.98 | 16.52 | 16.79 | 1011225 |
2024-12-26 | 16.59 | 16.75 | 16.31 | 16.66 | 1261104 |
2024-12-27 | 16.72 | 17.18 | 16.44 | 17.09 | 1310023 |
2024-12-30 | 18.00 | 19.25 | 17.85 | 18.92 | 4298029 |
2024-12-31 | 18.34 | 18.68 | 17.86 | 18.22 | 2352265 |
2025-01-02 | 18.63 | 18.88 | 18.26 | 18.70 | 2096814 |
2025-01-03 | 18.75 | 18.75 | 17.65 | 17.68 | 2696798 |
2025-01-06 | 18.19 | 18.51 | 17.95 | 18.39 | 2508159 |
2025-01-07 | 18.11 | 18.80 | 16.81 | 18.79 | 3568352 |
2025-01-08 | 19.00 | 20.06 | 18.80 | 19.62 | 3712324 |
2025-01-10 | 20.00 | 20.08 | 19.39 | 19.88 | 4032983 |
2025-01-13 | 20.20 | 20.57 | 19.57 | 19.99 | 3054120 |
2025-01-14 | 19.85 | 20.97 | 19.80 | 20.86 | 2793231 |
2025-01-15 | 20.98 | 21.32 | 20.68 | 21.18 | 2586494 |
2025-01-16 | 21.00 | 21.75 | 20.81 | 21.52 | 1970811 |
2025-01-17 | 20.88 | 21.53 | 20.77 | 21.37 | 2214098 |
2025-01-21 | 21.30 | 21.33 | 20.67 | 20.97 | 2514068 |
2025-01-22 | 21.00 | 22.06 | 20.76 | 21.31 | 2989452 |
2025-01-23 | 21.42 | 21.52 | 20.96 | 21.22 | 1851380 |
2025-01-24 | 21.19 | 21.32 | 20.36 | 20.51 | 1983622 |
2025-01-27 | 19.88 | 19.88 | 18.52 | 18.82 | 4600716 |
2025-01-28 | 18.92 | 19.09 | 18.34 | 19.04 | 2951034 |
2025-01-29 | 19.28 | 19.39 | 18.72 | 19.13 | 1734711 |
2025-01-30 | 19.28 | 19.85 | 19.13 | 19.43 | 1585292 |
2025-01-31 | 19.43 | 19.50 | 18.45 | 18.56 | 2583488 |
2025-02-03 | 19.20 | 19.60 | 18.57 | 18.61 | 2520870 |
2025-02-04 | 18.15 | 18.39 | 17.93 | 18.16 | 3408438 |
2025-02-05 | 18.21 | 18.58 | 18.03 | 18.39 | 2030615 |
2025-02-06 | 18.35 | 18.43 | 17.26 | 17.61 | 2253875 |
2025-02-07 | 17.65 | 17.92 | 17.15 | 17.32 | 1669977 |
2025-02-10 | 17.62 | 18.74 | 17.55 | 18.49 | 1695448 |
2025-02-11 | 18.51 | 18.97 | 18.35 | 18.42 | 1933851 |
2025-02-12 | 18.36 | 18.50 | 17.51 | 17.80 | 2132981 |
2025-02-13 | 18.06 | 18.19 | 17.71 | 18.17 | 1492756 |
2025-02-14 | 18.26 | 18.88 | 18.10 | 18.56 | 1833415 |
2025-02-18 | 18.48 | 19.36 | 18.12 | 18.94 | 2565796 |
2025-02-19 | 20.49 | 21.00 | 19.47 | 20.81 | 4467188 |
2025-02-20 | 20.46 | 20.73 | 19.34 | 20.07 | 2768639 |
2025-02-21 | 20.26 | 20.28 | 19.35 | 19.54 | 2201827 |
2025-02-24 | 18.56 | 19.41 | 18.31 | 19.10 | 2751763 |
2025-02-25 | 18.94 | 19.09 | 18.02 | 18.56 | 2414237 |
2025-02-26 | 18.73 | 18.90 | 18.37 | 18.57 | 1656735 |
2025-02-27 | 18.99 | 19.22 | 17.28 | 17.49 | 2550700 |
2025-02-28 | 17.32 | 17.99 | 17.16 | 17.98 | 2020978 |
2025-03-03 | 18.16 | 18.59 | 17.70 | 18.00 | 2265673 |
2025-03-04 | 18.13 | 19.72 | 17.61 | 19.14 | 2738077 |
2025-03-05 | 18.76 | 19.09 | 17.87 | 18.93 | 2796234 |
2025-03-06 | 18.37 | 18.55 | 16.86 | 16.92 | 2316234 |
2025-03-07 | 16.87 | 17.97 | 16.47 | 17.97 | 2775685 |
2025-03-10 | 18.16 | 18.69 | 17.19 | 17.67 | 3197146 |
2025-03-11 | 18.09 | 19.10 | 17.77 | 18.37 | 2790665 |
2025-03-12 | 18.74 | 18.79 | 17.93 | 18.14 | 1839309 |
2025-03-13 | 18.07 | 18.52 | 17.66 | 17.90 | 1689277 |
2025-03-14 | 17.96 | 18.83 | 17.87 | 18.46 | 1954990 |
2025-03-17 | 18.21 | 19.11 | 18.21 | 18.84 | 1452827 |
2025-03-18 | 18.89 | 19.40 | 18.62 | 19.35 | 1495288 |
2025-03-19 | 19.49 | 20.13 | 19.22 | 19.97 | 1964024 |
2025-03-20 | 19.39 | 20.08 | 19.15 | 19.84 | 1380143 |
2025-03-21 | 19.76 | 20.10 | 19.57 | 19.92 | 3511841 |
2025-03-24 | 19.93 | 20.58 | 19.92 | 20.24 | 2296301 |
2025-03-25 | 20.17 | 20.40 | 20.05 | 20.26 | 1699099 |
2025-03-26 | 20.44 | 20.73 | 19.79 | 19.92 | 1740739 |
2025-03-27 | 19.89 | 19.99 | 19.34 | 19.83 | 1626435 |
2025-03-28 | 19.61 | 20.22 | 19.44 | 19.84 | 1552178 |
2025-03-31 | 19.81 | 20.67 | 19.58 | 20.34 | 2261074 |
2025-04-01 | 20.19 | 20.49 | 19.97 | 20.35 | 1259850 |
2025-04-02 | 20.07 | 21.64 | 20.07 | 21.48 | 3626998 |
2025-04-03 | 19.45 | 21.46 | 18.76 | 20.54 | 4423567 |
2025-04-04 | 19.15 | 19.28 | 16.74 | 17.12 | 5268580 |
2025-04-07 | 16.37 | 19.42 | 16.27 | 17.96 | 4559981 |
2025-04-08 | 18.64 | 18.90 | 16.90 | 17.38 | 3319391 |
2025-04-09 | 16.93 | 19.57 | 16.69 | 19.18 | 3478141 |
2025-04-10 | 18.58 | 18.72 | 17.59 | 18.05 | 2708979 |
2025-04-11 | 18.31 | 19.45 | 18.01 | 19.37 | 2306671 |
2025-04-14 | 19.75 | 19.87 | 18.94 | 19.07 | 1864261 |
2025-04-15 | 18.90 | 19.42 | 18.90 | 19.30 | 1456527 |
2025-04-16 | 19.29 | 19.97 | 19.29 | 19.71 | 2646117 |
2025-04-17 | 19.89 | 20.29 | 19.66 | 19.77 | 1865968 |
2025-04-21 | 19.50 | 19.57 | 18.37 | 18.64 | 1930892 |
2025-04-22 | 18.85 | 19.00 | 18.22 | 18.22 | 2335737 |
2025-04-23 | 18.43 | 19.09 | 17.86 | 18.48 | 2266259 |
2025-04-24 | 18.49 | 19.06 | 18.34 | 18.36 | 1682701 |
2025-04-25 | 18.09 | 18.39 | 17.80 | 18.39 | 1663603 |
2025-04-28 | 18.36 | 18.78 | 18.18 | 18.63 | 1131984 |
2025-04-29 | 18.47 | 19.09 | 18.29 | 18.91 | 1703644 |
2025-04-30 | 18.40 | 18.55 | 17.98 | 18.27 | 2766481 |
2025-05-01 | 18.42 | 19.12 | 18.13 | 18.87 | 2740613 |
2025-05-02 | 19.19 | 20.30 | 18.89 | 20.27 | 2756857 |
2025-05-05 | 20.16 | 21.42 | 20.13 | 21.24 | 3113668 |
2025-05-06 | 21.16 | 21.77 | 21.02 | 21.58 | 3142922 |
2025-05-07 | 21.96 | 22.43 | 21.69 | 22.38 | 1930678 |
2025-05-08 | 22.63 | 23.11 | 22.45 | 22.57 | 2416385 |
2025-05-09 | 22.86 | 23.38 | 22.73 | 23.34 | 1752536 |
2025-05-12 | 23.64 | 23.88 | 22.34 | 22.82 | 2549564 |
2025-05-13 | 23.15 | 24.13 | 22.96 | 23.65 | 2075624 |
2025-05-14 | 23.29 | 23.86 | 23.08 | 23.82 | 1830059 |
2025-05-15 | 23.69 | 24.40 | 23.48 | 24.40 | 1817445 |
2025-05-16 | 24.43 | 24.48 | 24.05 | 24.25 | 1379802 |
2025-05-19 | 23.79 | 23.95 | 23.42 | 23.71 | 1438973 |
2025-05-20 | 24.22 | 24.40 | 23.67 | 23.79 | 1217110 |
2025-05-21 | 23.63 | 23.95 | 23.30 | 23.39 | 1363215 |
2025-05-22 | 23.31 | 23.46 | 22.84 | 23.22 | 1277707 |
2025-05-23 | 23.41 | 23.99 | 23.31 | 23.76 | 967308 |
2025-05-27 | 23.95 | 24.70 | 23.77 | 24.28 | 1944078 |
2025-05-28 | 24.24 | 24.25 | 23.79 | 23.79 | 1427183 |
2025-05-29 | 23.88 | 23.95 | 23.48 | 23.48 | 1208447 |
2025-05-30 | 23.49 | 23.68 | 23.12 | 23.30 | 1464539 |
2025-06-02 | 24.21 | 24.21 | 23.48 | 23.74 | 1349577 |
2025-06-03 | 23.59 | 24.24 | 23.44 | 23.82 | 1784351 |
2025-06-04 | 23.74 | 24.50 | 23.51 | 23.75 | 2082868 |
2025-06-05 | 23.97 | 24.45 | 23.34 | 24.23 | 1990721 |
2025-06-06 | 24.29 | 25.05 | 24.12 | 24.46 | 2116086 |
2025-06-09 | 24.60 | 24.67 | 23.63 | 24.24 | 2076263 |
2025-06-10 | 24.30 | 24.73 | 23.71 | 24.04 | 1687661 |
2025-06-11 | 24.42 | 24.47 | 23.89 | 23.94 | 2487733 |
2025-06-12 | 24.19 | 25.65 | 23.71 | 25.62 | 2396693 |
2025-06-13 | 25.86 | 26.16 | 24.15 | 25.33 | 2511899 |
2025-06-16 | 25.66 | 26.50 | 25.41 | 26.46 | 2094559 |
2025-06-17 | 27.19 | 28.88 | 26.57 | 28.86 | 4540825 |
2025-06-18 | 29.43 | 30.90 | 29.23 | 30.74 | 4873672 |
2025-06-20 | 30.75 | 31.15 | 30.07 | 30.50 | 3761862 |
2025-06-23 | 30.92 | 31.17 | 29.43 | 29.71 | 2299282 |
2025-06-24 | 29.33 | 29.69 | 28.38 | 29.57 | 2658127 |
2025-06-25 | 29.40 | 29.41 | 28.29 | 28.33 | 2518142 |
2025-06-26 | 28.18 | 28.84 | 28.11 | 28.40 | 1454009 |
2025-06-27 | 28.47 | 28.78 | 28.11 | 28.76 | 5978369 |