Historical Prices for DIS
Summary
78.73
52-Week Low (2023-10-04)
123.74
52-Week High (2024-03-28)
203.02
All-Time High (2021-03-08)
90.56
Current Price (2024-08-23)
Summary
DIS Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for DIS's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of DIS's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-16 | 13.58 | 13.58 | 13.25 | 13.42 | 2894388 |
1992-11-17 | 13.42 | 13.71 | 13.42 | 13.58 | 2699970 |
1992-11-18 | 13.58 | 13.62 | 13.37 | 13.42 | 2228622 |
1992-11-19 | 13.42 | 13.75 | 13.21 | 13.62 | 4490547 |
1992-11-20 | 13.62 | 14.00 | 13.62 | 13.83 | 6669366 |
1992-11-23 | 13.83 | 13.83 | 13.62 | 13.67 | 2067207 |
1992-11-24 | 13.67 | 13.96 | 13.62 | 13.92 | 2841282 |
1992-11-25 | 13.92 | 13.92 | 13.58 | 13.67 | 3414639 |
1992-11-27 | 13.67 | 13.75 | 13.58 | 13.71 | 1554453 |
1992-11-30 | 13.75 | 14.08 | 13.75 | 14.06 | 5524452 |
1992-12-01 | 13.96 | 13.96 | 13.29 | 13.46 | 29440143 |
1992-12-02 | 13.46 | 13.58 | 13.29 | 13.46 | 5897688 |
1992-12-03 | 13.46 | 13.46 | 13.21 | 13.37 | 4089408 |
1992-12-04 | 13.37 | 13.62 | 13.33 | 13.58 | 5209419 |
1992-12-07 | 13.67 | 13.87 | 13.67 | 13.71 | 4306629 |
1992-12-08 | 13.71 | 13.83 | 13.67 | 13.79 | 2921991 |
1992-12-09 | 13.79 | 13.83 | 13.50 | 13.62 | 3813981 |
1992-12-10 | 13.58 | 13.58 | 13.29 | 13.50 | 4174017 |
1992-12-11 | 13.50 | 13.54 | 13.29 | 13.33 | 2552955 |
1992-12-14 | 13.33 | 13.50 | 13.33 | 13.50 | 2588058 |
1992-12-15 | 13.50 | 13.62 | 13.46 | 13.46 | 2125113 |
1992-12-16 | 13.46 | 13.62 | 13.33 | 13.42 | 2143113 |
1992-12-17 | 13.46 | 13.79 | 13.46 | 13.75 | 3570357 |
1992-12-18 | 13.83 | 14.08 | 13.83 | 14.08 | 7391538 |
1992-12-21 | 14.08 | 14.21 | 13.96 | 14.08 | 4447044 |
1992-12-22 | 14.08 | 14.25 | 14.04 | 14.12 | 3651963 |
1992-12-23 | 14.12 | 14.29 | 14.08 | 14.08 | 3142212 |
1992-12-24 | 14.17 | 14.37 | 14.17 | 14.33 | 1799580 |
1992-12-28 | 14.33 | 14.75 | 14.25 | 14.75 | 3366036 |
1992-12-29 | 14.75 | 15.08 | 14.67 | 14.71 | 4444944 |
1992-12-30 | 14.71 | 14.83 | 14.46 | 14.50 | 3333033 |
1992-12-31 | 14.50 | 14.67 | 14.33 | 14.33 | 2215722 |
1993-01-04 | 14.29 | 14.29 | 14.00 | 14.25 | 3462945 |
1993-01-05 | 14.25 | 14.42 | 14.12 | 14.33 | 2287128 |
1993-01-06 | 14.37 | 14.75 | 14.37 | 14.67 | 5037504 |
1993-01-07 | 14.67 | 14.79 | 14.25 | 14.37 | 2957694 |
1993-01-08 | 14.37 | 14.42 | 14.04 | 14.37 | 3199518 |
1993-01-11 | 14.37 | 14.46 | 14.08 | 14.17 | 2218422 |
1993-01-12 | 14.17 | 14.17 | 13.92 | 14.12 | 2153913 |
1993-01-13 | 14.12 | 14.42 | 14.00 | 14.42 | 3504948 |
1993-01-14 | 14.54 | 14.87 | 14.54 | 14.83 | 6652263 |
1993-01-15 | 14.83 | 15.00 | 14.79 | 14.96 | 5744673 |
1993-01-18 | 14.96 | 15.12 | 14.83 | 14.87 | 4270326 |
1993-01-19 | 14.87 | 15.00 | 14.71 | 14.79 | 2412540 |
1993-01-20 | 14.79 | 14.92 | 14.71 | 14.83 | 2050104 |
1993-01-21 | 14.83 | 15.04 | 14.75 | 15.00 | 4792977 |
1993-01-22 | 15.00 | 15.17 | 14.67 | 14.75 | 3781878 |
1993-01-25 | 14.75 | 14.83 | 14.29 | 14.46 | 2860785 |
1993-01-26 | 14.92 | 15.54 | 14.92 | 15.37 | 10332732 |
1993-01-27 | 15.37 | 15.54 | 14.96 | 15.17 | 4016502 |
1993-01-28 | 15.17 | 15.37 | 14.96 | 15.33 | 4056405 |
1993-01-29 | 15.33 | 15.37 | 15.17 | 15.21 | 2968197 |
1993-02-01 | 15.21 | 15.29 | 15.04 | 15.21 | 2234022 |
1993-02-02 | 15.21 | 15.54 | 15.12 | 15.54 | 3165615 |
1993-02-03 | 15.58 | 15.96 | 15.58 | 15.87 | 5461746 |
1993-02-04 | 15.87 | 15.87 | 15.58 | 15.83 | 4219920 |
1993-02-05 | 15.83 | 15.96 | 15.67 | 15.79 | 4185117 |
1993-02-08 | 15.79 | 15.83 | 15.58 | 15.79 | 2936694 |
1993-02-09 | 15.67 | 15.67 | 15.42 | 15.46 | 3650763 |
1993-02-10 | 15.46 | 15.62 | 15.25 | 15.58 | 3429342 |
1993-02-11 | 15.58 | 15.87 | 15.54 | 15.67 | 3719472 |
1993-02-12 | 15.67 | 15.83 | 15.54 | 15.67 | 2753073 |
1993-02-16 | 15.50 | 15.50 | 14.75 | 14.96 | 5628561 |
1993-02-17 | 14.96 | 15.21 | 14.87 | 15.00 | 4500450 |
1993-02-18 | 15.00 | 15.42 | 15.00 | 15.12 | 5303028 |
1993-02-19 | 15.12 | 15.21 | 14.92 | 15.00 | 5645364 |
1993-02-22 | 15.00 | 15.29 | 14.96 | 15.21 | 3649563 |
1993-02-23 | 15.21 | 15.21 | 14.17 | 14.42 | 5190519 |
1993-02-24 | 14.42 | 14.83 | 14.42 | 14.83 | 3485448 |
1993-02-25 | 14.83 | 14.96 | 14.71 | 14.96 | 2395740 |
1993-02-26 | 14.96 | 14.96 | 14.75 | 14.79 | 2133813 |
1993-03-01 | 14.79 | 14.92 | 14.50 | 14.58 | 2236722 |
1993-03-02 | 14.58 | 14.71 | 14.29 | 14.71 | 3278427 |
1993-03-03 | 14.71 | 14.92 | 14.71 | 14.87 | 2681667 |
1993-03-04 | 14.87 | 14.96 | 14.67 | 14.96 | 2213019 |
1993-03-05 | 14.96 | 15.33 | 14.87 | 15.17 | 5240322 |
1993-03-08 | 15.17 | 15.29 | 14.96 | 15.25 | 6754275 |
1993-03-09 | 15.25 | 15.25 | 15.08 | 15.17 | 3152115 |
1993-03-10 | 15.17 | 15.17 | 14.67 | 15.00 | 13882086 |
1993-03-11 | 15.00 | 15.12 | 14.79 | 14.96 | 7119711 |
1993-03-12 | 14.96 | 14.96 | 14.71 | 14.96 | 3399339 |
1993-03-15 | 15.00 | 15.17 | 15.00 | 15.08 | 3238824 |
1993-03-16 | 15.08 | 15.21 | 15.00 | 15.08 | 2083407 |
1993-03-17 | 15.08 | 15.08 | 14.75 | 14.87 | 2196819 |
1993-03-18 | 14.87 | 15.12 | 14.83 | 15.08 | 1789977 |
1993-03-19 | 15.08 | 15.12 | 14.79 | 14.92 | 4834683 |
1993-03-22 | 14.83 | 14.83 | 14.71 | 14.79 | 1926492 |
1993-03-23 | 14.79 | 14.79 | 14.67 | 14.67 | 1428141 |
1993-03-24 | 14.67 | 14.87 | 14.50 | 14.54 | 2805279 |
1993-03-25 | 14.54 | 14.71 | 14.50 | 14.62 | 2119410 |
1993-03-26 | 14.62 | 14.79 | 14.62 | 14.71 | 2021001 |
1993-03-29 | 14.71 | 14.87 | 14.42 | 14.54 | 2038704 |
1993-03-30 | 14.54 | 14.71 | 14.54 | 14.71 | 1413741 |
1993-03-31 | 14.75 | 14.96 | 14.75 | 14.83 | 2777076 |
1993-04-01 | 14.83 | 15.04 | 14.79 | 14.83 | 2942694 |
1993-04-02 | 14.83 | 14.96 | 14.58 | 14.62 | 3172815 |
1993-04-05 | 14.58 | 14.58 | 14.12 | 14.12 | 3679266 |
1993-04-06 | 14.12 | 14.25 | 13.83 | 14.17 | 4532553 |
1993-04-07 | 14.08 | 14.08 | 13.54 | 13.83 | 4088508 |
1993-04-08 | 13.83 | 13.92 | 13.50 | 13.58 | 3918690 |
1993-04-12 | 13.67 | 14.17 | 13.67 | 13.96 | 4567656 |
1993-04-13 | 14.00 | 14.29 | 14.00 | 14.12 | 2924991 |
1993-04-14 | 14.12 | 14.29 | 13.75 | 13.83 | 2848485 |
1993-04-15 | 13.83 | 14.00 | 13.75 | 13.87 | 2332131 |
1993-04-16 | 13.87 | 13.96 | 13.62 | 13.79 | 3807381 |
1993-04-19 | 13.79 | 13.96 | 13.62 | 13.96 | 3179118 |
1993-04-20 | 13.96 | 14.04 | 13.58 | 13.83 | 3342933 |
1993-04-21 | 13.83 | 13.92 | 13.50 | 13.54 | 2592858 |
1993-04-22 | 13.54 | 13.67 | 13.29 | 13.42 | 3267627 |
1993-04-23 | 13.42 | 13.71 | 13.33 | 13.50 | 2859285 |
1993-04-26 | 13.50 | 13.83 | 13.50 | 13.67 | 2213919 |
1993-04-27 | 13.62 | 13.62 | 13.04 | 13.62 | 7318632 |
1993-04-28 | 13.62 | 13.96 | 13.42 | 13.71 | 2751873 |
1993-04-29 | 13.71 | 13.79 | 13.42 | 13.79 | 2508249 |
1993-04-30 | 13.75 | 13.75 | 13.37 | 13.58 | 3583257 |
1993-05-03 | 13.58 | 13.58 | 13.29 | 13.42 | 4623762 |
1993-05-04 | 13.42 | 13.67 | 13.33 | 13.42 | 3791478 |
1993-05-05 | 13.37 | 13.37 | 13.08 | 13.12 | 6944493 |
1993-05-06 | 13.12 | 13.21 | 12.75 | 12.83 | 8029101 |
1993-05-07 | 12.83 | 13.08 | 12.79 | 12.92 | 6316230 |
1993-05-10 | 13.00 | 13.25 | 13.00 | 13.17 | 4320432 |
1993-05-11 | 13.17 | 13.37 | 13.17 | 13.33 | 2605461 |
1993-05-12 | 13.29 | 13.29 | 13.04 | 13.21 | 3775578 |
1993-05-13 | 13.17 | 13.17 | 12.87 | 12.92 | 3758475 |
1993-05-14 | 12.96 | 13.17 | 12.96 | 13.12 | 3417042 |
1993-05-17 | 13.12 | 13.37 | 13.12 | 13.21 | 2832582 |
1993-05-18 | 13.21 | 13.33 | 13.17 | 13.33 | 2854485 |
1993-05-19 | 13.33 | 13.96 | 13.25 | 13.83 | 5688567 |
1993-05-20 | 13.92 | 14.67 | 13.92 | 14.67 | 7653765 |
1993-05-21 | 14.58 | 14.58 | 14.21 | 14.33 | 6444642 |
1993-05-24 | 14.33 | 14.75 | 14.21 | 14.75 | 4600059 |
1993-05-25 | 14.75 | 14.83 | 14.54 | 14.62 | 2869485 |
1993-05-26 | 14.62 | 14.92 | 14.50 | 14.79 | 3051003 |
1993-05-27 | 14.79 | 14.83 | 14.67 | 14.79 | 3230121 |
1993-05-28 | 14.75 | 14.75 | 14.58 | 14.67 | 2141613 |
1993-06-01 | 14.67 | 14.75 | 14.58 | 14.67 | 3492048 |
1993-06-02 | 14.67 | 14.71 | 14.54 | 14.54 | 3918090 |
1993-06-03 | 14.54 | 14.71 | 14.46 | 14.67 | 3483348 |
1993-06-04 | 14.67 | 14.79 | 14.54 | 14.75 | 2859885 |
1993-06-07 | 14.75 | 14.83 | 14.67 | 14.71 | 2576958 |
1993-06-08 | 14.71 | 14.71 | 14.21 | 14.58 | 2366937 |
1993-06-09 | 14.58 | 14.62 | 14.37 | 14.42 | 1489647 |
1993-06-10 | 14.42 | 14.42 | 14.12 | 14.37 | 2443443 |
1993-06-11 | 14.42 | 14.62 | 14.42 | 14.54 | 2591058 |
1993-06-14 | 14.54 | 14.58 | 14.42 | 14.46 | 1441044 |
1993-06-15 | 14.54 | 14.67 | 14.54 | 14.58 | 2172216 |
1993-06-16 | 14.58 | 14.71 | 14.17 | 14.42 | 3272127 |
1993-06-17 | 14.42 | 14.42 | 14.29 | 14.42 | 1968495 |
1993-06-18 | 14.37 | 14.37 | 14.17 | 14.21 | 4115211 |
1993-06-21 | 14.21 | 14.33 | 14.12 | 14.21 | 1757874 |
1993-06-22 | 14.21 | 14.33 | 14.00 | 14.21 | 1916892 |
1993-06-23 | 14.21 | 14.21 | 13.46 | 13.50 | 4312029 |
1993-06-24 | 13.58 | 13.96 | 13.58 | 13.96 | 5445243 |
1993-06-25 | 13.96 | 14.00 | 13.67 | 13.87 | 2119410 |
1993-06-28 | 13.87 | 14.00 | 13.87 | 14.00 | 1891989 |
1993-06-29 | 14.00 | 14.00 | 13.58 | 13.71 | 3915690 |
1993-06-30 | 13.71 | 13.71 | 13.50 | 13.58 | 3826581 |
1993-07-01 | 13.58 | 13.67 | 13.50 | 13.58 | 3258324 |
1993-07-02 | 13.58 | 13.62 | 13.37 | 13.58 | 2872485 |
1993-07-06 | 13.58 | 13.62 | 13.25 | 13.33 | 3433242 |
1993-07-07 | 13.33 | 13.42 | 12.87 | 12.92 | 6228621 |
1993-07-08 | 12.92 | 13.00 | 12.37 | 12.92 | 17318031 |
1993-07-09 | 12.92 | 13.29 | 12.87 | 13.08 | 5733573 |
1993-07-12 | 13.00 | 13.00 | 12.42 | 12.54 | 5260425 |
1993-07-13 | 12.54 | 12.71 | 12.37 | 12.46 | 8876388 |
1993-07-14 | 12.46 | 12.79 | 12.46 | 12.67 | 6539454 |
1993-07-15 | 12.67 | 12.67 | 12.42 | 12.62 | 6337233 |
1993-07-16 | 12.62 | 12.62 | 12.50 | 12.58 | 4315932 |
1993-07-19 | 12.58 | 12.58 | 12.17 | 12.21 | 4357035 |
1993-07-20 | 12.21 | 12.29 | 12.00 | 12.21 | 7096908 |
1993-07-21 | 12.21 | 12.42 | 12.08 | 12.12 | 5199519 |
1993-07-22 | 12.12 | 12.42 | 12.08 | 12.37 | 5698470 |
1993-07-23 | 12.54 | 13.21 | 12.54 | 13.08 | 5436243 |
1993-07-26 | 13.25 | 13.37 | 13.25 | 13.25 | 3270927 |
1993-07-27 | 13.25 | 13.50 | 13.25 | 13.33 | 2971197 |
1993-07-28 | 13.33 | 13.33 | 13.17 | 13.25 | 2585958 |
1993-07-29 | 13.25 | 13.25 | 12.67 | 12.87 | 6760275 |
1993-07-30 | 12.87 | 12.87 | 12.33 | 12.50 | 8748273 |
1993-08-02 | 12.50 | 12.58 | 12.37 | 12.46 | 4145514 |
1993-08-03 | 12.46 | 12.50 | 12.33 | 12.46 | 4168617 |
1993-08-04 | 12.42 | 12.42 | 12.17 | 12.17 | 5777376 |
1993-08-05 | 12.17 | 12.29 | 12.08 | 12.17 | 4819980 |
1993-08-06 | 12.25 | 12.42 | 12.25 | 12.25 | 3025203 |
1993-08-09 | 12.25 | 12.58 | 12.25 | 12.46 | 3157815 |
1993-08-10 | 12.46 | 12.62 | 12.21 | 12.37 | 3113109 |
1993-08-11 | 12.37 | 12.54 | 12.21 | 12.29 | 2855085 |
1993-08-12 | 12.29 | 12.58 | 12.17 | 12.54 | 3300030 |
1993-08-13 | 12.54 | 12.54 | 12.33 | 12.54 | 3178518 |
1993-08-16 | 12.62 | 13.12 | 12.62 | 13.04 | 5277528 |
1993-08-17 | 13.04 | 13.08 | 12.83 | 13.00 | 3205221 |
1993-08-18 | 13.00 | 13.25 | 12.96 | 12.96 | 4625862 |
1993-08-19 | 12.96 | 12.96 | 12.79 | 12.87 | 3785778 |
1993-08-20 | 12.87 | 13.29 | 12.75 | 13.21 | 4968795 |
1993-08-23 | 13.08 | 13.08 | 12.87 | 12.92 | 2460846 |
1993-08-24 | 12.92 | 13.04 | 12.92 | 12.96 | 2870385 |
1993-08-25 | 12.96 | 13.25 | 12.96 | 13.04 | 2713770 |
1993-08-26 | 13.04 | 13.25 | 12.87 | 13.12 | 2451843 |
1993-08-27 | 13.12 | 13.42 | 13.08 | 13.42 | 4453944 |
1993-08-30 | 13.42 | 13.58 | 13.12 | 13.25 | 4112811 |
1993-08-31 | 13.25 | 13.25 | 13.00 | 13.08 | 3378036 |
1993-09-01 | 13.08 | 13.12 | 12.96 | 13.00 | 3155715 |
1993-09-02 | 13.00 | 13.04 | 12.79 | 12.96 | 2790579 |
1993-09-03 | 12.96 | 13.12 | 12.79 | 13.08 | 1559256 |
1993-09-07 | 13.08 | 13.21 | 12.92 | 12.96 | 2027601 |
1993-09-08 | 12.96 | 13.04 | 12.83 | 13.00 | 2191419 |
1993-09-09 | 13.00 | 13.04 | 12.71 | 12.79 | 2288628 |
1993-09-10 | 12.79 | 13.33 | 12.71 | 13.33 | 4279926 |
1993-09-13 | 13.54 | 13.79 | 13.54 | 13.58 | 6507351 |
1993-09-14 | 13.58 | 13.79 | 13.54 | 13.54 | 3916590 |
1993-09-15 | 13.33 | 13.33 | 12.58 | 13.04 | 16010499 |
1993-09-16 | 13.04 | 13.12 | 12.96 | 13.08 | 4405041 |
1993-09-17 | 13.08 | 13.12 | 12.83 | 13.12 | 8342034 |
1993-09-20 | 13.08 | 13.08 | 12.83 | 12.87 | 4807080 |
1993-09-21 | 12.87 | 13.12 | 12.71 | 12.79 | 7203420 |
1993-09-22 | 12.79 | 13.04 | 12.50 | 12.79 | 9784878 |
1993-09-23 | 12.79 | 12.96 | 12.58 | 12.83 | 5733873 |
1993-09-24 | 12.83 | 12.92 | 12.71 | 12.79 | 3995199 |
1993-09-27 | 12.83 | 12.96 | 12.83 | 12.87 | 3257724 |
1993-09-28 | 12.87 | 12.92 | 12.67 | 12.75 | 3243924 |
1993-09-29 | 12.71 | 12.71 | 12.50 | 12.67 | 3091809 |
1993-09-30 | 12.67 | 12.71 | 12.58 | 12.58 | 2875488 |
1993-10-01 | 12.58 | 12.67 | 12.37 | 12.62 | 4177317 |
1993-10-04 | 12.62 | 12.83 | 12.54 | 12.67 | 4002699 |
1993-10-05 | 12.67 | 12.75 | 12.54 | 12.58 | 5238522 |
1993-10-06 | 12.58 | 12.87 | 12.54 | 12.87 | 3669666 |
1993-10-07 | 12.87 | 13.08 | 12.79 | 13.08 | 4736274 |
1993-10-08 | 13.08 | 13.29 | 12.92 | 13.17 | 4206720 |
1993-10-11 | 13.17 | 13.29 | 13.08 | 13.21 | 3345933 |
1993-10-12 | 13.21 | 13.37 | 13.21 | 13.25 | 4984398 |
1993-10-13 | 13.50 | 14.83 | 13.50 | 14.75 | 19561056 |
1993-10-14 | 14.75 | 14.92 | 14.42 | 14.62 | 14351034 |
1993-10-15 | 14.62 | 14.83 | 14.46 | 14.58 | 9736572 |
1993-10-18 | 14.58 | 14.92 | 14.46 | 14.46 | 8402340 |
1993-10-19 | 14.46 | 14.58 | 14.04 | 14.12 | 5515752 |
1993-10-20 | 14.12 | 14.12 | 13.92 | 14.00 | 3718872 |
1993-10-21 | 14.00 | 14.25 | 13.87 | 13.87 | 5088207 |
1993-10-22 | 13.87 | 13.96 | 13.75 | 13.83 | 4701168 |
1993-10-25 | 13.87 | 14.17 | 13.87 | 13.96 | 3537354 |
1993-10-26 | 13.96 | 14.21 | 13.92 | 14.00 | 5862885 |
1993-10-27 | 14.00 | 14.08 | 13.92 | 13.96 | 2942994 |
1993-10-28 | 14.04 | 14.29 | 14.04 | 14.08 | 4513050 |
1993-10-29 | 14.08 | 14.33 | 14.08 | 14.33 | 2528052 |
1993-11-01 | 14.33 | 14.54 | 14.29 | 14.54 | 6112809 |
1993-11-02 | 14.54 | 14.62 | 14.21 | 14.33 | 5071707 |
1993-11-03 | 14.33 | 14.33 | 14.08 | 14.12 | 3816981 |
1993-11-04 | 14.12 | 14.21 | 14.00 | 14.17 | 4399638 |
1993-11-05 | 14.17 | 14.17 | 13.75 | 13.87 | 4429941 |
1993-11-08 | 13.87 | 14.00 | 13.75 | 13.79 | 4264026 |
1993-11-09 | 13.79 | 14.00 | 13.71 | 13.75 | 2999700 |
1993-11-10 | 13.71 | 13.71 | 13.37 | 13.71 | 11235522 |
1993-11-11 | 13.71 | 13.87 | 13.42 | 13.46 | 7355835 |
1993-11-12 | 13.37 | 13.37 | 13.25 | 13.37 | 6055206 |
1993-11-15 | 13.37 | 13.46 | 13.25 | 13.33 | 4780077 |
1993-11-16 | 13.33 | 13.46 | 13.25 | 13.33 | 3900390 |
1993-11-17 | 13.33 | 13.33 | 13.04 | 13.08 | 4490847 |
1993-11-18 | 13.08 | 13.21 | 13.04 | 13.12 | 4967895 |
1993-11-19 | 13.00 | 13.00 | 12.83 | 13.00 | 6780678 |
1993-11-22 | 12.96 | 12.96 | 12.62 | 12.71 | 5711670 |
1993-11-23 | 12.71 | 13.00 | 12.67 | 12.96 | 4503750 |
1993-11-24 | 12.96 | 13.08 | 12.87 | 13.00 | 3606660 |
1993-11-26 | 13.00 | 13.12 | 12.87 | 12.96 | 1278126 |
1993-11-29 | 13.00 | 13.25 | 13.00 | 13.12 | 3412839 |
1993-11-30 | 13.21 | 13.50 | 13.21 | 13.29 | 5267925 |
1993-12-01 | 13.54 | 13.75 | 13.54 | 13.58 | 5267025 |
1993-12-02 | 13.67 | 13.79 | 13.67 | 13.79 | 4197720 |
1993-12-03 | 13.79 | 13.79 | 13.62 | 13.75 | 2808579 |
1993-12-06 | 13.75 | 13.75 | 13.58 | 13.67 | 2910891 |
1993-12-07 | 13.67 | 13.92 | 13.62 | 13.83 | 2984097 |
1993-12-08 | 13.83 | 14.12 | 13.83 | 13.87 | 4634862 |
1993-12-09 | 13.92 | 14.21 | 13.92 | 14.08 | 5428443 |
1993-12-10 | 14.08 | 14.12 | 13.96 | 14.00 | 2329731 |
1993-12-13 | 14.00 | 14.17 | 13.96 | 14.17 | 2277528 |
1993-12-14 | 14.17 | 14.21 | 13.96 | 14.00 | 3661266 |
1993-12-15 | 14.00 | 14.12 | 13.96 | 14.04 | 2518152 |
1993-12-16 | 14.04 | 14.17 | 14.00 | 14.17 | 3511551 |
1993-12-17 | 14.17 | 14.62 | 14.12 | 14.46 | 7513650 |
1993-12-20 | 14.46 | 14.46 | 14.25 | 14.33 | 3234921 |
1993-12-21 | 14.33 | 14.46 | 14.25 | 14.42 | 2677167 |
1993-12-22 | 14.46 | 14.83 | 14.46 | 14.83 | 5506449 |
1993-12-23 | 14.87 | 15.12 | 14.87 | 14.92 | 5885088 |
1993-12-27 | 14.92 | 15.00 | 14.71 | 14.79 | 2516952 |
1993-12-28 | 14.79 | 15.00 | 14.58 | 14.67 | 3787578 |
1993-12-29 | 14.67 | 14.71 | 14.46 | 14.62 | 4313229 |
1993-12-30 | 14.62 | 14.79 | 14.50 | 14.58 | 2734173 |
1993-12-31 | 14.58 | 14.67 | 14.21 | 14.21 | 1976298 |
1994-01-03 | 14.21 | 14.46 | 13.92 | 14.37 | 4128711 |
1994-01-04 | 14.46 | 14.87 | 14.46 | 14.87 | 5273925 |
1994-01-05 | 14.87 | 15.00 | 14.87 | 14.96 | 4523550 |
1994-01-06 | 15.00 | 15.25 | 15.00 | 15.12 | 6857484 |
1994-01-07 | 15.12 | 15.58 | 15.12 | 15.50 | 7570956 |
1994-01-10 | 15.50 | 15.96 | 15.42 | 15.92 | 9533451 |
1994-01-11 | 15.87 | 15.87 | 15.62 | 15.71 | 6630363 |
1994-01-12 | 15.71 | 15.71 | 15.42 | 15.54 | 4683468 |
1994-01-13 | 15.50 | 15.50 | 15.33 | 15.33 | 3669366 |
1994-01-14 | 15.37 | 15.87 | 15.37 | 15.87 | 5481246 |
1994-01-17 | 15.79 | 15.79 | 15.54 | 15.54 | 2892888 |
1994-01-18 | 15.54 | 15.67 | 15.42 | 15.62 | 3274827 |
1994-01-19 | 15.62 | 15.71 | 15.46 | 15.71 | 4194417 |
1994-01-20 | 15.71 | 15.87 | 15.67 | 15.79 | 4336632 |
1994-01-21 | 15.79 | 15.87 | 15.71 | 15.83 | 5009001 |
1994-01-24 | 15.83 | 15.92 | 15.62 | 15.62 | 2761776 |
1994-01-25 | 15.67 | 16.12 | 15.67 | 15.67 | 5285028 |
1994-01-26 | 15.67 | 15.79 | 15.54 | 15.71 | 3066906 |
1994-01-27 | 15.71 | 15.92 | 15.54 | 15.54 | 3515151 |
1994-01-28 | 15.54 | 15.79 | 15.42 | 15.71 | 5620761 |
1994-01-31 | 15.71 | 15.83 | 15.54 | 15.75 | 4462344 |
1994-02-01 | 15.75 | 15.96 | 15.58 | 15.71 | 2699370 |
1994-02-02 | 15.71 | 15.75 | 15.50 | 15.67 | 3124512 |
1994-02-03 | 15.67 | 15.96 | 15.54 | 15.62 | 2804379 |
1994-02-04 | 15.62 | 15.62 | 15.00 | 15.00 | 5509449 |
1994-02-07 | 15.00 | 15.62 | 14.96 | 15.54 | 5439543 |
1994-02-08 | 15.54 | 15.58 | 15.08 | 15.21 | 4346235 |
1994-02-09 | 15.21 | 15.33 | 14.92 | 15.08 | 4644462 |
1994-02-10 | 15.08 | 15.29 | 15.04 | 15.21 | 3792378 |
1994-02-11 | 15.21 | 15.37 | 15.12 | 15.29 | 2609361 |
1994-02-14 | 15.29 | 15.46 | 15.29 | 15.46 | 3002400 |
1994-02-15 | 15.46 | 15.58 | 15.46 | 15.58 | 2795679 |
1994-02-16 | 15.58 | 15.71 | 15.54 | 15.62 | 2119410 |
1994-02-17 | 15.62 | 15.75 | 15.29 | 15.58 | 3461745 |
1994-02-18 | 15.58 | 15.67 | 15.08 | 15.12 | 4336332 |
1994-02-22 | 15.21 | 15.42 | 15.21 | 15.29 | 3882087 |
1994-02-23 | 15.42 | 15.71 | 15.42 | 15.54 | 3581757 |
1994-02-24 | 15.54 | 15.92 | 15.46 | 15.79 | 4257126 |
1994-02-25 | 15.79 | 16.00 | 15.58 | 15.96 | 3874587 |
1994-02-28 | 15.96 | 16.21 | 15.75 | 16.00 | 5082807 |
1994-03-01 | 16.00 | 16.08 | 15.58 | 15.87 | 3357036 |
1994-03-02 | 15.71 | 15.71 | 15.50 | 15.58 | 3054303 |
1994-03-03 | 15.58 | 15.67 | 14.92 | 15.25 | 3103209 |
1994-03-04 | 15.25 | 15.50 | 15.12 | 15.37 | 3483048 |
1994-03-07 | 15.37 | 15.54 | 15.33 | 15.46 | 1933392 |
1994-03-08 | 15.46 | 15.54 | 15.33 | 15.46 | 1579356 |
1994-03-09 | 15.46 | 15.96 | 15.37 | 15.92 | 3561954 |
1994-03-10 | 15.92 | 15.92 | 15.50 | 15.62 | 2749173 |
1994-03-11 | 15.62 | 15.71 | 15.46 | 15.67 | 2105010 |
1994-03-14 | 15.67 | 15.87 | 15.17 | 15.29 | 5979597 |
1994-03-15 | 15.29 | 15.46 | 15.21 | 15.33 | 4823880 |
1994-03-16 | 15.33 | 15.42 | 15.17 | 15.25 | 2532852 |
1994-03-17 | 15.25 | 15.29 | 15.12 | 15.25 | 3308430 |
1994-03-18 | 15.25 | 15.67 | 15.17 | 15.67 | 7645665 |
1994-03-21 | 15.54 | 15.54 | 15.25 | 15.37 | 2581158 |
1994-03-22 | 15.37 | 15.71 | 15.37 | 15.58 | 2843682 |
1994-03-23 | 15.58 | 15.67 | 15.42 | 15.42 | 2418840 |
1994-03-24 | 15.42 | 15.42 | 15.04 | 15.08 | 3101409 |
1994-03-25 | 15.08 | 15.25 | 15.00 | 15.00 | 2186319 |
1994-03-28 | 15.00 | 15.04 | 14.58 | 14.67 | 3966096 |
1994-03-29 | 14.67 | 14.67 | 14.33 | 14.37 | 3827181 |
1994-03-30 | 14.37 | 14.75 | 14.04 | 14.08 | 5222322 |
1994-03-31 | 14.08 | 14.21 | 13.62 | 14.00 | 6386739 |
1994-04-04 | 14.00 | 14.17 | 13.67 | 13.87 | 5156916 |
1994-04-05 | 14.04 | 14.46 | 14.04 | 14.29 | 3833181 |
1994-04-06 | 14.29 | 14.37 | 14.08 | 14.12 | 2995500 |
1994-04-07 | 14.12 | 14.12 | 13.92 | 14.12 | 3054003 |
1994-04-08 | 14.12 | 14.21 | 13.92 | 13.92 | 1962795 |
1994-04-11 | 13.92 | 14.17 | 13.79 | 14.08 | 2679267 |
1994-04-12 | 14.08 | 14.21 | 14.04 | 14.08 | 2218722 |
1994-04-13 | 14.08 | 14.21 | 13.79 | 13.92 | 2514849 |
1994-04-14 | 13.92 | 13.96 | 13.75 | 13.79 | 2752773 |
1994-04-15 | 13.79 | 13.87 | 13.54 | 13.62 | 3785178 |
1994-04-18 | 13.60 | 13.60 | 13.29 | 13.33 | 3624360 |
1994-04-19 | 13.33 | 13.92 | 13.21 | 13.87 | 5485149 |
1994-04-20 | 13.87 | 14.12 | 13.50 | 13.62 | 3420642 |
1994-04-21 | 13.62 | 14.04 | 13.50 | 14.04 | 3825981 |
1994-04-22 | 14.17 | 14.37 | 14.17 | 14.21 | 3035703 |
1994-04-25 | 14.21 | 14.21 | 13.92 | 14.12 | 2018901 |
1994-04-26 | 14.42 | 14.58 | 14.42 | 14.50 | 2968197 |
1994-04-28 | 14.42 | 14.42 | 13.92 | 14.12 | 3647163 |
1994-04-29 | 14.12 | 14.37 | 14.04 | 14.17 | 2065707 |
1994-05-02 | 14.17 | 14.25 | 14.04 | 14.08 | 1731471 |
1994-05-03 | 14.08 | 14.42 | 13.96 | 14.29 | 3331233 |
1994-05-04 | 14.25 | 14.25 | 13.92 | 14.12 | 2656464 |
1994-05-05 | 14.12 | 14.29 | 14.04 | 14.12 | 1886589 |
1994-05-06 | 14.00 | 14.00 | 13.79 | 13.87 | 2157516 |
1994-05-09 | 13.87 | 13.87 | 13.58 | 13.58 | 1841283 |
1994-05-10 | 13.67 | 13.92 | 13.67 | 13.75 | 4894689 |
1994-05-11 | 13.83 | 13.96 | 13.83 | 13.96 | 3309030 |
1994-05-12 | 13.96 | 14.17 | 13.75 | 13.87 | 1845183 |
1994-05-13 | 13.87 | 14.00 | 13.87 | 13.87 | 2514849 |
1994-05-16 | 13.87 | 14.08 | 13.79 | 13.92 | 1780077 |
1994-05-17 | 13.92 | 14.21 | 13.83 | 14.17 | 3081906 |
1994-05-18 | 14.17 | 14.62 | 14.17 | 14.37 | 3198918 |
1994-05-19 | 14.37 | 14.79 | 14.33 | 14.75 | 2939094 |
1994-05-20 | 14.75 | 14.79 | 14.12 | 14.37 | 5774076 |
1994-05-23 | 14.33 | 14.33 | 14.12 | 14.29 | 1739874 |
1994-05-24 | 14.29 | 14.46 | 14.21 | 14.29 | 1724571 |
1994-05-25 | 14.29 | 14.71 | 14.12 | 14.71 | 2231622 |
1994-05-26 | 14.67 | 14.67 | 14.50 | 14.50 | 2278428 |
1994-05-27 | 14.50 | 14.75 | 14.46 | 14.75 | 1777077 |
1994-05-31 | 14.75 | 14.75 | 14.33 | 14.46 | 3011700 |
1994-06-01 | 14.46 | 14.58 | 14.17 | 14.54 | 3584457 |
1994-06-02 | 14.58 | 14.87 | 14.58 | 14.62 | 3706569 |
1994-06-03 | 14.62 | 14.96 | 14.62 | 14.87 | 2763276 |
1994-06-06 | 14.87 | 14.96 | 14.62 | 14.67 | 2437443 |
1994-06-07 | 14.67 | 14.79 | 14.62 | 14.75 | 1416441 |
1994-06-08 | 14.75 | 14.79 | 14.46 | 14.54 | 1759374 |
1994-06-09 | 14.54 | 14.75 | 14.46 | 14.67 | 2381037 |
1994-06-10 | 14.67 | 14.79 | 14.58 | 14.67 | 1391838 |
1994-06-13 | 14.67 | 14.75 | 14.54 | 14.71 | 1427541 |
1994-06-14 | 14.75 | 14.92 | 14.75 | 14.87 | 2766576 |
1994-06-15 | 14.87 | 14.96 | 14.79 | 14.87 | 2606361 |
1994-06-16 | 14.87 | 15.08 | 14.87 | 15.04 | 2741973 |
1994-06-17 | 15.04 | 15.04 | 14.83 | 14.87 | 8979597 |
1994-06-20 | 14.87 | 14.87 | 14.62 | 14.87 | 2496249 |
1994-06-21 | 14.83 | 14.83 | 14.29 | 14.33 | 4480047 |
1994-06-22 | 14.33 | 14.54 | 14.04 | 14.17 | 4205820 |
1994-06-23 | 14.17 | 14.25 | 14.08 | 14.21 | 2519352 |
1994-06-24 | 14.21 | 14.58 | 13.83 | 14.00 | 2728473 |
1994-06-27 | 14.00 | 14.37 | 13.87 | 14.37 | 4381338 |
1994-06-28 | 14.37 | 14.46 | 14.21 | 14.37 | 3465345 |
1994-06-29 | 14.37 | 14.50 | 14.17 | 14.21 | 3271527 |
1994-06-30 | 14.21 | 14.25 | 13.87 | 13.87 | 3057306 |
1994-07-01 | 13.96 | 14.21 | 13.96 | 14.17 | 4203720 |
1994-07-05 | 14.17 | 14.33 | 14.08 | 14.29 | 2546655 |
1994-07-06 | 14.29 | 14.37 | 14.04 | 14.08 | 2132613 |
1994-07-07 | 14.08 | 14.21 | 13.87 | 14.12 | 2543052 |
1994-07-08 | 14.12 | 14.46 | 14.00 | 14.12 | 1828983 |
1994-07-11 | 14.12 | 14.17 | 13.92 | 14.04 | 1819080 |
1994-07-12 | 14.04 | 14.12 | 13.87 | 14.00 | 3189618 |
1994-07-13 | 14.00 | 14.12 | 13.92 | 13.92 | 2213019 |
1994-07-14 | 13.92 | 14.71 | 13.71 | 13.92 | 4331832 |
1994-07-15 | 13.92 | 14.00 | 13.83 | 13.92 | 5865585 |
1994-07-18 | 13.92 | 14.04 | 13.83 | 14.00 | 3212721 |
1994-07-19 | 14.00 | 14.04 | 13.83 | 13.87 | 2613561 |
1994-07-20 | 13.83 | 13.83 | 13.62 | 13.62 | 2955594 |
1994-07-21 | 13.62 | 13.87 | 13.54 | 13.79 | 2467146 |
1994-07-22 | 13.87 | 14.04 | 13.87 | 13.92 | 2670567 |
1994-07-25 | 13.92 | 14.00 | 13.62 | 13.75 | 2347134 |
1994-07-26 | 13.75 | 13.92 | 13.62 | 13.87 | 1595259 |
1994-07-27 | 13.87 | 14.17 | 13.83 | 14.04 | 3080106 |
1994-07-28 | 14.04 | 14.17 | 13.96 | 14.04 | 2147013 |
1994-07-29 | 14.04 | 14.29 | 14.04 | 14.12 | 2713770 |
1994-08-01 | 14.12 | 14.25 | 14.12 | 14.21 | 1771677 |
1994-08-02 | 14.21 | 14.37 | 14.17 | 14.25 | 2711970 |
1994-08-03 | 14.21 | 14.21 | 14.08 | 14.17 | 2447643 |
1994-08-04 | 14.17 | 14.17 | 14.04 | 14.08 | 1595559 |
1994-08-05 | 14.08 | 14.17 | 13.92 | 14.12 | 2651964 |
1994-08-08 | 14.12 | 14.29 | 14.08 | 14.21 | 1959195 |
1994-08-09 | 14.21 | 14.37 | 14.21 | 14.29 | 3704769 |
1994-08-10 | 14.29 | 14.54 | 14.29 | 14.50 | 2572455 |
1994-08-11 | 14.50 | 14.92 | 14.50 | 14.58 | 3648363 |
1994-08-12 | 14.58 | 14.67 | 14.54 | 14.54 | 1537353 |
1994-08-15 | 14.54 | 14.58 | 14.42 | 14.46 | 1366635 |
1994-08-16 | 14.46 | 14.46 | 14.12 | 14.25 | 2767476 |
1994-08-17 | 14.25 | 14.54 | 14.17 | 14.46 | 2869485 |
1994-08-18 | 14.33 | 14.33 | 14.17 | 14.17 | 2516652 |
1994-08-19 | 14.17 | 14.25 | 14.08 | 14.08 | 3267927 |
1994-08-22 | 14.08 | 14.12 | 13.96 | 14.00 | 2724270 |
1994-08-23 | 14.00 | 14.29 | 14.00 | 14.17 | 2321031 |
1994-08-24 | 14.17 | 14.42 | 14.17 | 14.42 | 2558655 |
1994-08-25 | 14.42 | 14.42 | 14.17 | 14.25 | 5955894 |
1994-08-26 | 14.25 | 14.37 | 14.17 | 14.21 | 4354335 |
1994-08-29 | 14.21 | 14.29 | 14.08 | 14.12 | 5240022 |
1994-08-30 | 14.12 | 14.12 | 13.83 | 13.92 | 6415242 |
1994-08-31 | 13.87 | 13.87 | 13.67 | 13.75 | 7321032 |
1994-09-01 | 13.75 | 13.79 | 13.67 | 13.71 | 4451244 |
1994-09-02 | 13.71 | 13.92 | 13.71 | 13.71 | 5075307 |
1994-09-06 | 13.75 | 13.92 | 13.75 | 13.83 | 3954093 |
1994-09-07 | 13.87 | 14.12 | 13.87 | 14.08 | 3407139 |
1994-09-08 | 14.08 | 14.29 | 14.08 | 14.25 | 3889887 |
1994-09-09 | 14.25 | 14.25 | 14.04 | 14.08 | 4412241 |
1994-09-12 | 14.08 | 14.21 | 13.96 | 13.96 | 2274825 |
1994-09-13 | 14.00 | 14.17 | 14.00 | 14.12 | 3205221 |
1994-09-14 | 14.08 | 14.08 | 13.67 | 13.79 | 7002099 |
1994-09-15 | 13.79 | 13.83 | 13.58 | 13.71 | 5195019 |
1994-09-16 | 13.71 | 13.87 | 13.54 | 13.83 | 6855984 |
1994-09-19 | 13.83 | 13.92 | 13.83 | 13.87 | 2381337 |
1994-09-20 | 13.87 | 13.87 | 13.54 | 13.54 | 2753373 |
1994-09-21 | 13.54 | 13.62 | 13.42 | 13.58 | 6971496 |
1994-09-22 | 13.58 | 13.62 | 13.37 | 13.42 | 3318630 |
1994-09-23 | 13.42 | 13.42 | 13.17 | 13.17 | 4842783 |
1994-09-26 | 13.17 | 13.42 | 13.17 | 13.42 | 3895590 |
1994-09-27 | 13.42 | 13.46 | 13.21 | 13.21 | 2546655 |
1994-09-28 | 13.21 | 13.37 | 13.17 | 13.29 | 5232822 |
1994-09-29 | 13.29 | 13.29 | 13.21 | 13.29 | 2488149 |
1994-09-30 | 13.25 | 13.25 | 12.92 | 12.92 | 5770776 |
1994-10-03 | 12.92 | 13.29 | 12.87 | 13.29 | 5498949 |
1994-10-04 | 13.29 | 13.29 | 12.96 | 13.00 | 5256225 |
1994-10-05 | 13.00 | 13.04 | 12.83 | 12.83 | 4746174 |
1994-10-06 | 12.83 | 12.92 | 12.71 | 12.83 | 2534052 |
1994-10-07 | 12.83 | 12.83 | 12.62 | 12.62 | 3234621 |
1994-10-10 | 12.62 | 13.04 | 12.58 | 13.00 | 3467445 |
1994-10-11 | 13.00 | 13.37 | 13.00 | 13.21 | 4923792 |
1994-10-12 | 13.12 | 13.12 | 12.92 | 12.96 | 3711969 |
1994-10-13 | 12.96 | 13.17 | 12.87 | 12.87 | 3934893 |
1994-10-14 | 12.87 | 12.92 | 12.71 | 12.92 | 3627063 |
1994-10-17 | 12.92 | 13.12 | 12.79 | 12.96 | 3435042 |
1994-10-18 | 12.96 | 12.96 | 12.75 | 12.79 | 3075306 |
1994-10-19 | 12.79 | 13.12 | 12.67 | 12.92 | 5982597 |
1994-10-20 | 12.92 | 12.96 | 12.75 | 12.79 | 3174615 |
1994-10-21 | 12.79 | 13.04 | 12.71 | 12.87 | 5519652 |
1994-10-24 | 12.87 | 13.04 | 12.79 | 12.92 | 4378038 |
1994-10-25 | 12.92 | 13.04 | 12.87 | 12.92 | 3283527 |
1994-10-26 | 12.96 | 13.29 | 12.96 | 13.29 | 4094808 |
1994-10-27 | 13.29 | 13.37 | 13.00 | 13.04 | 2912391 |
1994-10-28 | 13.08 | 13.33 | 13.08 | 13.33 | 3761475 |
1994-10-31 | 13.33 | 13.37 | 13.12 | 13.17 | 2804679 |
1994-11-01 | 13.17 | 13.21 | 12.96 | 13.00 | 3198618 |
1994-11-02 | 13.00 | 13.17 | 12.92 | 12.96 | 3120312 |
1994-11-03 | 12.96 | 13.33 | 12.96 | 13.33 | 2959794 |
1994-11-04 | 13.33 | 13.46 | 13.04 | 13.12 | 5949294 |
1994-11-07 | 13.12 | 13.29 | 13.04 | 13.25 | 2672067 |
1994-11-08 | 13.25 | 13.67 | 13.21 | 13.67 | 4426041 |
1994-11-09 | 13.83 | 14.25 | 13.83 | 14.08 | 10077408 |
1994-11-10 | 14.08 | 14.42 | 14.08 | 14.29 | 6098109 |
1994-11-11 | 14.29 | 14.33 | 13.96 | 14.00 | 2554155 |
1994-11-14 | 14.08 | 14.42 | 14.08 | 14.33 | 3726972 |
1994-11-15 | 14.33 | 14.58 | 14.33 | 14.42 | 3160515 |
1994-11-16 | 14.42 | 14.62 | 14.25 | 14.62 | 2855385 |
1994-11-17 | 14.62 | 14.67 | 14.21 | 14.25 | 4131711 |
1994-11-18 | 14.25 | 14.33 | 13.96 | 14.12 | 5946294 |
1994-11-21 | 14.12 | 14.21 | 14.00 | 14.12 | 1831083 |
1994-11-22 | 14.33 | 14.75 | 14.33 | 14.33 | 7612059 |
1994-11-23 | 14.33 | 14.33 | 14.04 | 14.33 | 5423940 |
1994-11-25 | 14.33 | 14.46 | 14.33 | 14.33 | 1458744 |
1994-11-28 | 14.37 | 14.83 | 14.37 | 14.83 | 7800480 |
1994-11-29 | 14.83 | 14.83 | 14.58 | 14.71 | 3815481 |
1994-11-30 | 14.71 | 14.75 | 14.50 | 14.50 | 3508551 |
1994-12-01 | 14.50 | 14.62 | 14.29 | 14.37 | 2753673 |
1994-12-02 | 14.37 | 14.62 | 14.25 | 14.50 | 3016500 |
1994-12-05 | 14.50 | 14.54 | 14.42 | 14.50 | 2134413 |
1994-12-06 | 14.50 | 14.50 | 14.33 | 14.46 | 2858085 |
1994-12-07 | 14.46 | 14.54 | 14.25 | 14.54 | 2208819 |
1994-12-08 | 14.54 | 14.54 | 14.29 | 14.37 | 1975698 |
1994-12-09 | 14.37 | 14.50 | 14.12 | 14.21 | 2210619 |
1994-12-12 | 14.21 | 14.29 | 14.00 | 14.17 | 2100810 |
1994-12-13 | 14.17 | 14.58 | 14.12 | 14.58 | 3247524 |
1994-12-14 | 14.58 | 14.83 | 14.50 | 14.62 | 5401740 |
1994-12-15 | 14.62 | 14.71 | 14.50 | 14.62 | 2840382 |
1994-12-16 | 14.62 | 14.83 | 14.62 | 14.79 | 7238523 |
1994-12-19 | 14.79 | 14.96 | 14.67 | 14.92 | 3768975 |
1994-12-20 | 14.92 | 15.04 | 14.87 | 14.87 | 4496250 |
1994-12-21 | 14.87 | 15.04 | 14.79 | 14.96 | 4079208 |
1994-12-22 | 14.96 | 15.33 | 14.92 | 15.33 | 4785177 |
1994-12-23 | 15.33 | 15.62 | 15.25 | 15.46 | 4348335 |
1994-12-27 | 15.46 | 15.62 | 15.46 | 15.46 | 2631261 |
1994-12-28 | 15.50 | 15.62 | 15.50 | 15.54 | 2366037 |
1994-12-29 | 15.54 | 15.54 | 15.21 | 15.21 | 2684667 |
1994-12-30 | 15.33 | 15.54 | 15.33 | 15.33 | 2616261 |
1995-01-03 | 15.33 | 15.58 | 15.33 | 15.54 | 3757875 |
1995-01-04 | 15.54 | 15.62 | 15.21 | 15.42 | 4556856 |
1995-01-05 | 15.42 | 15.42 | 15.21 | 15.37 | 2888088 |
1995-01-06 | 15.37 | 15.42 | 15.29 | 15.33 | 2825682 |
1995-01-09 | 15.33 | 15.37 | 15.21 | 15.29 | 1758774 |
1995-01-10 | 15.29 | 15.42 | 15.04 | 15.17 | 3036303 |
1995-01-11 | 15.17 | 15.42 | 15.00 | 15.33 | 3499848 |
1995-01-12 | 15.33 | 15.50 | 15.21 | 15.46 | 2943294 |
1995-01-13 | 15.46 | 15.62 | 15.37 | 15.54 | 3650763 |
1995-01-16 | 15.58 | 15.96 | 15.58 | 15.87 | 5234022 |
1995-01-17 | 15.87 | 15.87 | 15.67 | 15.87 | 3581457 |
1995-01-18 | 15.79 | 15.79 | 15.50 | 15.75 | 2726373 |
1995-01-19 | 15.67 | 15.67 | 15.46 | 15.54 | 2101710 |
1995-01-20 | 15.54 | 15.83 | 15.37 | 15.75 | 5639664 |
1995-01-23 | 15.67 | 15.67 | 15.37 | 15.62 | 3474345 |
1995-01-24 | 15.71 | 16.00 | 15.71 | 15.92 | 6385539 |
1995-01-25 | 15.92 | 15.96 | 15.46 | 15.58 | 3588957 |
1995-01-26 | 15.62 | 15.83 | 15.62 | 15.75 | 2972697 |
1995-01-27 | 16.46 | 16.83 | 16.46 | 16.75 | 22336932 |
1995-01-30 | 16.75 | 17.12 | 16.67 | 17.04 | 8881188 |
1995-01-31 | 17.04 | 17.08 | 16.87 | 16.96 | 7879086 |
1995-02-01 | 16.96 | 17.12 | 16.87 | 17.00 | 6704469 |
1995-02-02 | 17.00 | 17.04 | 16.87 | 16.96 | 2893788 |
1995-02-03 | 17.00 | 17.54 | 17.00 | 17.33 | 6918690 |
1995-02-06 | 17.33 | 17.75 | 17.04 | 17.50 | 5145813 |
1995-02-07 | 17.50 | 17.58 | 17.21 | 17.37 | 3848184 |
1995-02-08 | 17.37 | 17.75 | 17.33 | 17.75 | 3972096 |
1995-02-09 | 17.71 | 17.71 | 17.41 | 17.50 | 2935194 |
1995-02-10 | 17.50 | 17.66 | 17.41 | 17.58 | 2209119 |
1995-02-13 | 17.58 | 17.66 | 17.37 | 17.54 | 2354034 |
1995-02-14 | 17.54 | 17.58 | 17.37 | 17.46 | 2419440 |
1995-02-15 | 17.46 | 17.96 | 17.46 | 17.87 | 5249325 |
1995-02-16 | 17.87 | 17.96 | 17.71 | 17.79 | 4201620 |
1995-02-17 | 17.79 | 17.87 | 17.71 | 17.73 | 7084008 |
1995-02-21 | 17.73 | 17.75 | 17.41 | 17.46 | 3488748 |
1995-02-22 | 17.46 | 17.66 | 17.41 | 17.66 | 3552354 |
1995-02-23 | 17.79 | 18.08 | 17.79 | 17.79 | 3843984 |
1995-02-24 | 17.79 | 17.91 | 17.71 | 17.87 | 2675067 |
1995-02-27 | 17.79 | 17.79 | 17.54 | 17.75 | 2734473 |
1995-02-28 | 17.75 | 17.87 | 17.71 | 17.79 | 3146715 |
1995-03-01 | 17.79 | 18.04 | 17.71 | 18.00 | 3965196 |
1995-03-02 | 18.00 | 18.12 | 17.83 | 18.00 | 2038404 |
1995-03-03 | 18.00 | 18.00 | 17.83 | 17.91 | 2325231 |
1995-03-06 | 17.91 | 18.75 | 17.83 | 18.66 | 6512151 |
1995-03-07 | 18.46 | 18.46 | 18.04 | 18.25 | 8900988 |
1995-03-08 | 18.25 | 18.37 | 18.12 | 18.25 | 5180916 |
1995-03-09 | 18.25 | 18.41 | 18.21 | 18.21 | 4109811 |
1995-03-10 | 18.21 | 18.71 | 18.21 | 18.71 | 4502850 |
1995-03-13 | 18.50 | 18.50 | 18.12 | 18.16 | 8037504 |
1995-03-14 | 18.25 | 18.62 | 18.25 | 18.29 | 6633663 |
1995-03-15 | 18.29 | 18.41 | 18.00 | 18.08 | 4391838 |
1995-03-16 | 18.12 | 18.46 | 18.12 | 18.25 | 3865587 |
1995-03-17 | 18.29 | 18.50 | 18.29 | 18.46 | 6951993 |
1995-03-20 | 18.46 | 18.50 | 18.25 | 18.33 | 2130213 |
1995-03-21 | 18.33 | 18.66 | 18.29 | 18.46 | 3811281 |
1995-03-22 | 18.46 | 18.50 | 18.29 | 18.50 | 2986497 |
1995-03-23 | 18.46 | 18.46 | 18.29 | 18.33 | 3717672 |
1995-03-24 | 18.33 | 18.58 | 18.33 | 18.50 | 3170715 |
1995-03-27 | 18.50 | 18.58 | 18.37 | 18.50 | 2539152 |
1995-03-28 | 18.50 | 18.54 | 18.37 | 18.41 | 2506449 |
1995-03-29 | 18.41 | 18.62 | 18.29 | 18.29 | 4025802 |
1995-03-30 | 18.29 | 18.33 | 18.08 | 18.25 | 4290729 |
1995-03-31 | 18.25 | 18.41 | 17.79 | 17.83 | 5428443 |
1995-04-03 | 17.91 | 18.29 | 17.91 | 18.21 | 4571856 |
1995-04-04 | 18.29 | 18.46 | 18.29 | 18.37 | 3123012 |
1995-04-05 | 18.33 | 18.33 | 18.08 | 18.21 | 2168316 |
1995-04-06 | 18.21 | 18.25 | 18.12 | 18.12 | 1992498 |
1995-04-07 | 18.12 | 18.33 | 18.12 | 18.29 | 2123910 |
1995-04-10 | 18.29 | 18.29 | 18.12 | 18.21 | 2398740 |
1995-04-11 | 18.21 | 18.37 | 18.16 | 18.33 | 2207919 |
1995-04-12 | 18.33 | 18.33 | 18.25 | 18.33 | 1564656 |
1995-04-13 | 18.29 | 18.29 | 18.16 | 18.21 | 1353435 |
1995-04-17 | 18.21 | 18.33 | 18.08 | 18.16 | 2564655 |
1995-04-18 | 18.16 | 18.21 | 18.08 | 18.16 | 2276628 |
1995-04-19 | 18.16 | 18.21 | 17.91 | 18.00 | 2596158 |
1995-04-20 | 18.00 | 18.16 | 17.96 | 18.16 | 2755776 |
1995-04-21 | 18.16 | 18.25 | 18.08 | 18.25 | 4060605 |
1995-04-24 | 18.25 | 18.62 | 18.21 | 18.58 | 3353133 |
1995-04-25 | 18.58 | 18.71 | 18.41 | 18.58 | 5995500 |
1995-04-26 | 18.58 | 18.71 | 18.41 | 18.62 | 5784576 |
1995-04-27 | 18.62 | 18.87 | 18.58 | 18.87 | 2870985 |
1995-04-28 | 18.87 | 18.87 | 18.25 | 18.46 | 3946293 |
1995-05-01 | 18.46 | 18.46 | 17.87 | 18.00 | 4646565 |
1995-05-02 | 18.00 | 18.16 | 17.91 | 17.96 | 3070206 |
1995-05-03 | 17.96 | 18.12 | 17.79 | 18.08 | 4317132 |
1995-05-04 | 18.08 | 18.41 | 17.96 | 18.00 | 3386439 |
1995-05-05 | 18.00 | 18.16 | 17.83 | 17.96 | 3235224 |
1995-05-08 | 17.96 | 18.25 | 17.91 | 18.12 | 2311731 |
1995-05-09 | 18.12 | 18.29 | 17.96 | 18.08 | 2724570 |
1995-05-10 | 18.08 | 18.12 | 17.58 | 17.66 | 5135013 |
1995-05-11 | 17.66 | 18.08 | 17.62 | 18.00 | 3654963 |
1995-05-12 | 18.00 | 18.25 | 17.83 | 18.12 | 3630063 |
1995-05-15 | 18.12 | 18.41 | 18.12 | 18.37 | 4093608 |
1995-05-16 | 18.37 | 18.50 | 18.37 | 18.41 | 2754573 |
1995-05-17 | 18.41 | 18.41 | 18.25 | 18.37 | 2702070 |
1995-05-18 | 18.37 | 18.54 | 17.91 | 17.91 | 3180918 |
1995-05-19 | 17.91 | 18.08 | 17.91 | 18.00 | 4527153 |
1995-05-22 | 18.04 | 18.29 | 18.04 | 18.25 | 1976598 |
1995-05-23 | 18.25 | 18.41 | 18.21 | 18.37 | 2377137 |
1995-05-24 | 18.37 | 18.62 | 18.37 | 18.50 | 2585358 |
1995-05-25 | 18.50 | 18.50 | 18.33 | 18.37 | 2662464 |
1995-05-26 | 18.41 | 18.58 | 18.41 | 18.46 | 2220522 |
1995-05-30 | 18.46 | 18.46 | 18.33 | 18.41 | 1787277 |
1995-05-31 | 18.41 | 18.54 | 18.33 | 18.50 | 2266425 |
1995-06-01 | 18.50 | 18.62 | 18.37 | 18.62 | 2729673 |
1995-06-02 | 18.62 | 18.75 | 18.46 | 18.62 | 2721870 |
1995-06-05 | 18.62 | 18.66 | 18.33 | 18.66 | 2195619 |
1995-06-06 | 18.66 | 19.21 | 18.62 | 19.16 | 5194719 |
1995-06-07 | 19.16 | 19.29 | 19.04 | 19.08 | 2982897 |
1995-06-08 | 19.08 | 19.21 | 18.91 | 19.00 | 1747974 |
1995-06-09 | 19.00 | 19.16 | 18.96 | 19.12 | 2292828 |
1995-06-12 | 19.29 | 19.87 | 19.29 | 19.66 | 6675666 |
1995-06-13 | 19.71 | 20.00 | 19.71 | 19.83 | 6271227 |
1995-06-14 | 19.58 | 19.58 | 19.16 | 19.41 | 4343832 |
1995-06-15 | 19.41 | 19.41 | 19.21 | 19.29 | 3001200 |
1995-06-16 | 19.29 | 19.41 | 19.08 | 19.08 | 6396039 |
1995-06-19 | 19.16 | 19.46 | 19.16 | 19.46 | 3148515 |
1995-06-20 | 19.46 | 19.66 | 19.33 | 19.41 | 3197718 |
1995-06-21 | 19.46 | 19.66 | 19.46 | 19.58 | 2583558 |
1995-06-22 | 19.58 | 19.87 | 19.58 | 19.83 | 2736873 |
1995-06-23 | 19.83 | 19.87 | 19.66 | 19.83 | 2287128 |
1995-06-26 | 19.29 | 19.29 | 19.00 | 19.00 | 7398438 |
1995-06-27 | 18.96 | 18.96 | 18.58 | 18.71 | 4104408 |
1995-06-28 | 18.71 | 18.91 | 18.62 | 18.75 | 3425442 |
1995-06-29 | 18.75 | 18.79 | 18.41 | 18.58 | 3723672 |
1995-06-30 | 18.58 | 18.71 | 18.46 | 18.50 | 2836782 |
1995-07-03 | 18.50 | 18.71 | 18.37 | 18.46 | 1587759 |
1995-07-05 | 18.46 | 18.46 | 18.25 | 18.33 | 4338732 |
1995-07-06 | 18.33 | 18.58 | 18.33 | 18.54 | 5277828 |
1995-07-07 | 18.54 | 18.58 | 18.33 | 18.46 | 3856584 |
1995-07-10 | 18.46 | 18.54 | 18.04 | 18.21 | 3429642 |
1995-07-11 | 18.12 | 18.12 | 17.91 | 18.04 | 5879688 |
1995-07-12 | 18.04 | 18.25 | 17.87 | 17.87 | 4087608 |
1995-07-13 | 17.87 | 18.25 | 17.87 | 18.25 | 5087007 |
1995-07-14 | 18.25 | 18.29 | 18.08 | 18.25 | 3973296 |
1995-07-17 | 18.25 | 18.25 | 18.08 | 18.16 | 2241522 |
1995-07-18 | 18.16 | 18.21 | 17.87 | 17.87 | 3682266 |
1995-07-19 | 17.87 | 17.91 | 16.83 | 17.83 | 6999699 |
1995-07-20 | 17.83 | 18.16 | 17.58 | 18.00 | 3179418 |
1995-07-21 | 18.08 | 18.33 | 18.08 | 18.21 | 6320130 |
1995-07-24 | 18.21 | 18.58 | 18.21 | 18.33 | 3214821 |
1995-07-25 | 18.46 | 18.62 | 18.46 | 18.58 | 2995500 |
1995-07-26 | 18.91 | 19.12 | 18.91 | 18.96 | 5444943 |
1995-07-27 | 19.04 | 19.21 | 19.04 | 19.08 | 2861085 |
1995-07-28 | 19.08 | 19.16 | 18.96 | 19.12 | 1507950 |
1995-07-31 | 19.12 | 20.46 | 19.12 | 19.54 | 20674167 |
1995-08-01 | 19.83 | 20.96 | 19.83 | 20.50 | 22091808 |
1995-08-02 | 20.50 | 20.66 | 20.04 | 20.21 | 10646865 |
1995-08-03 | 20.04 | 20.04 | 19.50 | 19.79 | 7785777 |
1995-08-04 | 19.79 | 19.83 | 19.29 | 19.33 | 6408339 |
1995-08-07 | 19.29 | 19.29 | 18.87 | 18.96 | 5701170 |
1995-08-08 | 18.96 | 19.33 | 18.91 | 19.33 | 7101108 |
1995-08-09 | 19.33 | 19.50 | 19.16 | 19.25 | 5602158 |
1995-08-10 | 19.25 | 19.54 | 19.16 | 19.29 | 4036602 |
1995-08-11 | 19.29 | 19.29 | 18.66 | 18.83 | 4436844 |
1995-08-14 | 18.83 | 19.96 | 18.79 | 19.66 | 8380437 |
1995-08-15 | 19.66 | 19.96 | 19.50 | 19.91 | 9354033 |
1995-08-16 | 19.91 | 20.08 | 19.66 | 19.71 | 4755174 |
1995-08-17 | 19.71 | 19.87 | 19.58 | 19.71 | 3489048 |
1995-08-18 | 19.71 | 19.87 | 19.66 | 19.75 | 3533751 |
1995-08-21 | 19.75 | 19.87 | 19.58 | 19.66 | 3068406 |
1995-08-22 | 19.66 | 19.75 | 19.50 | 19.58 | 3336633 |
1995-08-23 | 19.58 | 19.62 | 19.08 | 19.12 | 3926493 |
1995-08-24 | 19.12 | 19.25 | 18.62 | 18.71 | 7359735 |
1995-08-25 | 18.83 | 19.00 | 18.83 | 18.91 | 4132311 |
1995-08-28 | 18.91 | 18.96 | 18.79 | 18.83 | 2393937 |
1995-08-29 | 18.83 | 18.87 | 18.71 | 18.79 | 2083707 |
1995-08-30 | 18.79 | 18.96 | 18.79 | 18.87 | 2506749 |
1995-08-31 | 18.87 | 18.91 | 18.71 | 18.75 | 2282328 |
1995-09-01 | 18.75 | 18.87 | 18.58 | 18.66 | 2504649 |
1995-09-05 | 18.62 | 18.62 | 18.33 | 18.37 | 3646563 |
1995-09-06 | 18.37 | 18.54 | 18.37 | 18.50 | 3879387 |
1995-09-07 | 18.50 | 18.62 | 18.33 | 18.41 | 4042302 |
1995-09-08 | 18.41 | 18.54 | 18.16 | 18.25 | 3873987 |
1995-09-11 | 18.29 | 18.58 | 18.29 | 18.41 | 4792077 |
1995-09-12 | 18.41 | 18.83 | 18.37 | 18.79 | 4095708 |
1995-09-13 | 18.79 | 19.16 | 18.75 | 19.12 | 5543352 |
1995-09-14 | 19.12 | 19.25 | 18.91 | 19.21 | 3327333 |
1995-09-15 | 19.21 | 19.21 | 19.08 | 19.16 | 5535252 |
1995-09-18 | 19.16 | 19.29 | 19.12 | 19.16 | 2482446 |
1995-09-19 | 19.16 | 19.54 | 19.16 | 19.37 | 3700869 |
1995-09-20 | 19.37 | 19.41 | 19.21 | 19.29 | 2343534 |
1995-09-21 | 19.29 | 19.33 | 19.00 | 19.21 | 3213921 |
1995-09-22 | 19.08 | 19.08 | 18.91 | 19.00 | 2874285 |
1995-09-25 | 19.00 | 19.37 | 18.91 | 19.37 | 3061506 |
1995-09-26 | 19.41 | 19.71 | 19.41 | 19.50 | 3135312 |
1995-09-27 | 19.41 | 19.41 | 19.12 | 19.33 | 3537354 |
1995-09-28 | 19.33 | 19.37 | 19.12 | 19.21 | 2439543 |
1995-09-29 | 19.21 | 19.25 | 19.08 | 19.12 | 2571555 |
1995-10-02 | 19.12 | 19.29 | 18.96 | 19.00 | 2288628 |
1995-10-03 | 19.00 | 19.12 | 18.87 | 18.96 | 2040504 |
1995-10-04 | 19.00 | 19.16 | 19.00 | 19.16 | 1653165 |
1995-10-05 | 19.16 | 19.21 | 18.96 | 19.08 | 1958595 |
1995-10-06 | 19.08 | 19.25 | 19.04 | 19.08 | 1706271 |
1995-10-09 | 19.04 | 19.04 | 18.66 | 18.71 | 1765977 |
1995-10-10 | 18.71 | 18.71 | 18.54 | 18.62 | 2777076 |
1995-10-11 | 18.62 | 18.75 | 18.54 | 18.58 | 1973895 |
1995-10-12 | 18.58 | 18.62 | 18.37 | 18.46 | 2342334 |
1995-10-13 | 18.58 | 19.29 | 18.58 | 19.16 | 3966696 |
1995-10-16 | 19.16 | 19.16 | 18.83 | 18.96 | 2300928 |
1995-10-17 | 18.96 | 19.00 | 18.66 | 18.75 | 1820280 |
1995-10-18 | 18.75 | 18.83 | 18.71 | 18.79 | 3207321 |
1995-10-19 | 18.79 | 18.96 | 18.66 | 18.96 | 2789079 |
1995-10-20 | 18.96 | 19.12 | 18.87 | 19.08 | 4892889 |
1995-10-23 | 19.08 | 19.08 | 18.96 | 19.00 | 3121812 |
1995-10-24 | 19.00 | 19.25 | 18.91 | 19.25 | 3433842 |
1995-10-25 | 19.25 | 19.41 | 19.21 | 19.29 | 4179717 |
1995-10-26 | 19.29 | 19.29 | 19.02 | 19.12 | 2456346 |
1995-10-27 | 19.04 | 19.04 | 18.75 | 19.00 | 2964294 |
1995-10-30 | 19.04 | 19.21 | 19.04 | 19.21 | 2629761 |
1995-10-31 | 19.21 | 19.41 | 19.21 | 19.21 | 2336634 |
1995-11-01 | 19.21 | 19.29 | 19.12 | 19.25 | 1373835 |
1995-11-02 | 19.25 | 19.33 | 19.16 | 19.21 | 2147613 |
1995-11-03 | 19.21 | 19.46 | 19.21 | 19.41 | 2973597 |
1995-11-06 | 19.37 | 19.37 | 19.21 | 19.33 | 2772876 |
1995-11-07 | 19.33 | 19.41 | 19.29 | 19.33 | 2030001 |
1995-11-08 | 19.37 | 20.12 | 19.37 | 19.91 | 6232821 |
1995-11-09 | 19.91 | 19.96 | 19.58 | 19.71 | 4106511 |
1995-11-10 | 19.71 | 19.83 | 19.62 | 19.79 | 2424540 |
1995-11-13 | 19.71 | 19.71 | 19.37 | 19.37 | 4100508 |
1995-11-14 | 19.37 | 19.50 | 18.91 | 18.91 | 4965495 |
1995-11-15 | 19.08 | 19.33 | 19.08 | 19.29 | 3931893 |
1995-11-16 | 19.29 | 19.50 | 19.16 | 19.25 | 3855084 |
1995-11-17 | 19.25 | 19.83 | 19.21 | 19.75 | 6463245 |
1995-11-20 | 19.75 | 20.16 | 19.71 | 20.08 | 5747373 |
1995-11-21 | 20.12 | 20.46 | 20.12 | 20.29 | 4570056 |
1995-11-22 | 20.37 | 20.96 | 20.37 | 20.66 | 7751574 |
1995-11-24 | 20.66 | 20.83 | 20.66 | 20.83 | 1827183 |
1995-11-27 | 20.96 | 21.41 | 20.96 | 20.96 | 7241523 |
1995-11-28 | 20.62 | 20.62 | 20.04 | 20.50 | 7057905 |
1995-11-29 | 20.50 | 20.79 | 20.33 | 20.54 | 4843083 |
1995-11-30 | 20.54 | 20.62 | 19.91 | 20.04 | 5546055 |
1995-12-01 | 20.08 | 20.41 | 20.08 | 20.41 | 3922290 |
1995-12-04 | 20.41 | 20.66 | 20.37 | 20.66 | 3181218 |
1995-12-05 | 20.66 | 20.96 | 20.54 | 20.83 | 4233423 |
1995-12-06 | 20.83 | 21.00 | 20.83 | 20.87 | 4579056 |
1995-12-07 | 20.79 | 20.79 | 20.25 | 20.37 | 4802880 |
1995-12-08 | 20.37 | 20.50 | 20.25 | 20.31 | 3042303 |
1995-12-11 | 20.37 | 20.79 | 20.37 | 20.54 | 3772875 |
1995-12-12 | 20.54 | 20.58 | 20.37 | 20.50 | 2456346 |
1995-12-13 | 20.46 | 20.46 | 20.21 | 20.29 | 3216321 |
1995-12-14 | 20.29 | 20.41 | 20.04 | 20.25 | 6099909 |
1995-12-15 | 20.25 | 20.41 | 20.21 | 20.37 | 7831083 |
1995-12-18 | 20.21 | 20.21 | 19.79 | 19.83 | 3936393 |
1995-12-19 | 19.83 | 20.00 | 19.75 | 19.87 | 3513951 |
1995-12-20 | 19.87 | 20.21 | 19.83 | 19.87 | 3814281 |
1995-12-21 | 19.87 | 20.16 | 19.75 | 20.04 | 2378937 |
1995-12-22 | 20.08 | 20.37 | 20.08 | 20.25 | 2780976 |
1995-12-26 | 20.25 | 20.33 | 20.08 | 20.12 | 1264026 |
1995-12-27 | 20.12 | 20.16 | 20.00 | 20.08 | 2342634 |
1995-12-28 | 20.00 | 20.00 | 19.79 | 19.79 | 3382836 |
1995-12-29 | 19.79 | 19.79 | 19.54 | 19.62 | 3081906 |
1996-01-02 | 19.71 | 20.29 | 19.71 | 20.29 | 5146713 |
1996-01-03 | 20.29 | 20.62 | 20.21 | 20.41 | 6242124 |
1996-01-04 | 20.41 | 20.87 | 20.12 | 20.16 | 7166517 |
1996-01-05 | 20.21 | 20.54 | 20.21 | 20.54 | 6252924 |
1996-01-08 | 20.58 | 20.75 | 20.58 | 20.66 | 1522050 |
1996-01-09 | 20.66 | 20.83 | 20.41 | 20.70 | 5656464 |
1996-01-10 | 20.41 | 20.41 | 19.79 | 19.87 | 5356734 |
1996-01-11 | 19.91 | 20.16 | 19.91 | 20.12 | 2982897 |
1996-01-12 | 20.12 | 20.25 | 19.91 | 20.00 | 2487249 |
1996-01-15 | 20.00 | 20.16 | 19.96 | 20.00 | 2336034 |
1996-01-16 | 20.00 | 20.00 | 19.75 | 20.00 | 3668166 |
1996-01-17 | 20.00 | 20.04 | 19.75 | 19.83 | 3934593 |
1996-01-18 | 19.83 | 20.00 | 19.79 | 19.91 | 3572757 |
1996-01-19 | 19.91 | 20.04 | 19.83 | 20.00 | 4430241 |
1996-01-22 | 20.00 | 20.16 | 19.91 | 20.16 | 3906990 |
1996-01-23 | 20.16 | 20.50 | 20.08 | 20.16 | 7381938 |
1996-01-24 | 20.16 | 20.58 | 20.16 | 20.25 | 6813081 |
1996-01-25 | 20.25 | 20.37 | 20.04 | 20.08 | 4816080 |
1996-01-26 | 20.08 | 20.33 | 20.00 | 20.25 | 3634863 |
1996-01-29 | 20.37 | 20.71 | 20.37 | 20.58 | 3750075 |
1996-01-30 | 20.71 | 21.25 | 20.71 | 21.21 | 4714071 |
1996-01-31 | 21.21 | 21.46 | 21.12 | 21.41 | 4533753 |
1996-02-01 | 21.33 | 21.33 | 20.75 | 20.79 | 4931292 |
1996-02-02 | 20.79 | 20.83 | 20.54 | 20.66 | 3717972 |
1996-02-05 | 20.62 | 20.62 | 20.21 | 20.54 | 5306031 |
1996-02-06 | 20.54 | 20.87 | 20.25 | 20.87 | 7599459 |
1996-02-07 | 20.87 | 21.29 | 20.85 | 21.25 | 6547854 |
1996-02-08 | 21.25 | 21.33 | 21.08 | 21.21 | 5728173 |
1996-02-09 | 21.21 | 21.29 | 20.71 | 20.91 | 18942093 |
1996-02-12 | 20.91 | 21.21 | 20.91 | 21.08 | 3924090 |
1996-02-13 | 21.08 | 21.29 | 20.91 | 21.21 | 4620462 |
1996-02-14 | 21.21 | 21.50 | 21.16 | 21.33 | 6324030 |
1996-02-15 | 21.33 | 21.62 | 21.29 | 21.29 | 3963096 |
1996-02-16 | 21.29 | 21.41 | 21.16 | 21.37 | 4873386 |
1996-02-20 | 21.37 | 21.37 | 20.83 | 21.12 | 3014700 |
1996-02-21 | 21.12 | 21.25 | 21.00 | 21.25 | 2608461 |
1996-02-22 | 21.29 | 21.62 | 21.29 | 21.50 | 4031502 |
1996-02-23 | 21.50 | 21.71 | 21.41 | 21.66 | 5505249 |
1996-02-26 | 21.66 | 21.83 | 21.50 | 21.66 | 3842784 |
1996-02-27 | 21.66 | 21.75 | 21.41 | 21.66 | 3744072 |
1996-02-28 | 21.83 | 22.04 | 21.83 | 21.96 | 4244223 |
1996-02-29 | 21.96 | 21.96 | 21.66 | 21.83 | 3200718 |
1996-03-01 | 21.83 | 22.04 | 21.79 | 22.00 | 3771975 |
1996-03-04 | 22.12 | 22.33 | 22.12 | 22.25 | 4451244 |
1996-03-05 | 22.25 | 22.31 | 22.12 | 22.25 | 3066006 |
1996-03-06 | 22.25 | 22.29 | 22.16 | 22.16 | 4889889 |
1996-03-07 | 22.16 | 22.41 | 22.04 | 22.29 | 3746775 |
1996-03-08 | 22.29 | 22.58 | 21.62 | 21.87 | 8449443 |
1996-03-11 | 21.87 | 22.25 | 21.87 | 22.12 | 5919291 |
1996-03-12 | 22.12 | 22.62 | 22.04 | 22.58 | 6242724 |
1996-03-13 | 22.58 | 23.04 | 22.58 | 22.87 | 9601260 |
1996-03-14 | 23.00 | 23.29 | 23.00 | 23.25 | 22057305 |
1996-03-15 | 23.25 | 23.25 | 22.96 | 23.08 | 11190519 |
1996-03-18 | 23.08 | 23.08 | 22.21 | 22.29 | 14280528 |
1996-03-19 | 22.29 | 22.41 | 21.37 | 21.66 | 11287128 |
1996-03-20 | 21.66 | 21.87 | 21.66 | 21.75 | 7496850 |
1996-03-21 | 21.75 | 21.79 | 21.16 | 21.50 | 7702368 |
1996-03-22 | 21.50 | 21.75 | 21.37 | 21.62 | 6106509 |
1996-03-25 | 21.62 | 21.83 | 21.33 | 21.37 | 5253525 |
1996-03-26 | 21.37 | 21.58 | 21.29 | 21.50 | 3811881 |
1996-03-27 | 21.50 | 21.62 | 21.41 | 21.50 | 3210621 |
1996-03-28 | 21.50 | 21.50 | 21.37 | 21.50 | 3764175 |
1996-03-29 | 21.50 | 21.62 | 21.29 | 21.29 | 3374136 |
1996-04-01 | 21.41 | 21.62 | 21.41 | 21.62 | 2744373 |
1996-04-02 | 21.66 | 21.87 | 21.66 | 21.83 | 4382238 |
1996-04-03 | 21.83 | 21.87 | 21.75 | 21.87 | 2860785 |
1996-04-04 | 21.87 | 21.87 | 21.50 | 21.66 | 3691569 |
1996-04-08 | 21.66 | 21.66 | 21.21 | 21.46 | 5302428 |
1996-04-09 | 21.46 | 21.54 | 21.21 | 21.21 | 3499248 |
1996-04-10 | 21.16 | 21.16 | 20.25 | 20.29 | 8993997 |
1996-04-11 | 20.29 | 20.50 | 20.04 | 20.12 | 11312631 |
1996-04-12 | 20.12 | 20.58 | 20.08 | 20.46 | 7761474 |
1996-04-15 | 20.46 | 20.79 | 20.37 | 20.62 | 4539453 |
1996-04-16 | 20.62 | 20.91 | 20.16 | 20.75 | 3605460 |
1996-04-17 | 20.75 | 20.91 | 20.71 | 20.79 | 3722172 |
1996-04-18 | 20.79 | 21.04 | 20.79 | 20.96 | 2909091 |
1996-04-19 | 20.96 | 21.16 | 20.91 | 21.04 | 4010799 |
1996-04-22 | 21.04 | 21.21 | 20.71 | 20.87 | 4842483 |
1996-04-23 | 20.87 | 20.87 | 20.41 | 20.58 | 6871887 |
1996-04-24 | 20.54 | 20.54 | 19.91 | 20.21 | 16426341 |
1996-04-25 | 20.21 | 20.58 | 20.21 | 20.41 | 7764774 |
1996-04-26 | 20.50 | 20.91 | 20.50 | 20.62 | 5368137 |
1996-04-29 | 20.62 | 20.71 | 20.54 | 20.62 | 3184818 |
1996-04-30 | 20.62 | 20.71 | 20.54 | 20.66 | 2931591 |
1996-05-01 | 20.58 | 20.58 | 20.16 | 20.16 | 6846684 |
1996-05-02 | 20.16 | 20.25 | 19.87 | 20.00 | 5839482 |
1996-05-03 | 20.00 | 20.25 | 19.50 | 19.66 | 7498650 |
1996-05-06 | 19.66 | 20.08 | 19.54 | 20.04 | 5738373 |
1996-05-07 | 20.00 | 20.00 | 19.75 | 19.79 | 4256826 |
1996-05-08 | 19.71 | 19.71 | 19.29 | 19.66 | 7106811 |
1996-05-09 | 19.66 | 19.83 | 19.29 | 19.41 | 5994297 |
1996-05-10 | 19.46 | 19.87 | 19.46 | 19.75 | 4445244 |
1996-05-13 | 19.83 | 20.29 | 19.83 | 20.25 | 5699970 |
1996-05-14 | 20.25 | 20.41 | 20.21 | 20.29 | 3636963 |
1996-05-15 | 20.29 | 20.46 | 20.00 | 20.12 | 5795079 |
1996-05-16 | 20.12 | 20.37 | 19.96 | 20.25 | 3821781 |
1996-05-17 | 20.33 | 20.54 | 20.33 | 20.41 | 4819980 |
1996-05-20 | 20.41 | 20.66 | 20.37 | 20.62 | 4550853 |
1996-05-21 | 20.62 | 20.83 | 20.37 | 20.79 | 4034502 |
1996-05-22 | 20.79 | 20.96 | 20.79 | 20.91 | 3918390 |
1996-05-23 | 20.91 | 21.08 | 20.62 | 20.66 | 4078908 |
1996-05-24 | 20.71 | 20.96 | 20.71 | 20.83 | 4315332 |
1996-05-28 | 20.83 | 21.00 | 20.54 | 20.71 | 3454245 |
1996-05-29 | 20.71 | 20.71 | 20.16 | 20.16 | 4247823 |
1996-05-30 | 20.16 | 20.46 | 20.08 | 20.41 | 4171317 |
1996-05-31 | 20.41 | 20.58 | 20.21 | 20.25 | 3300330 |
1996-06-03 | 20.25 | 20.25 | 20.08 | 20.12 | 3209721 |
1996-06-04 | 20.12 | 20.16 | 19.87 | 20.04 | 6094509 |
1996-06-05 | 20.04 | 20.21 | 19.83 | 20.16 | 4978398 |
1996-06-06 | 20.58 | 21.25 | 20.58 | 20.83 | 7355835 |
1996-06-07 | 20.83 | 21.08 | 20.41 | 21.08 | 6373536 |
1996-06-10 | 21.08 | 21.12 | 20.79 | 20.79 | 3072006 |
1996-06-11 | 20.79 | 20.96 | 20.71 | 20.79 | 4535853 |
1996-06-12 | 20.79 | 20.96 | 20.71 | 20.79 | 2840682 |
1996-06-13 | 20.79 | 20.83 | 20.58 | 20.58 | 2131713 |
1996-06-14 | 20.58 | 20.58 | 20.29 | 20.50 | 3358536 |
1996-06-17 | 20.50 | 20.71 | 20.46 | 20.66 | 2164716 |
1996-06-18 | 20.66 | 20.71 | 20.29 | 20.33 | 3499848 |
1996-06-19 | 20.33 | 20.46 | 20.29 | 20.37 | 3354333 |
1996-06-20 | 20.37 | 20.62 | 20.29 | 20.58 | 3785478 |
1996-06-21 | 20.58 | 21.04 | 20.50 | 21.00 | 8771676 |
1996-06-24 | 20.96 | 20.96 | 20.71 | 20.75 | 3486348 |
1996-06-25 | 20.83 | 21.12 | 20.83 | 21.08 | 4628862 |
1996-06-26 | 20.96 | 20.96 | 20.62 | 20.79 | 3590157 |
1996-06-27 | 20.79 | 21.08 | 20.79 | 21.04 | 3121212 |
1996-06-28 | 21.04 | 21.25 | 20.87 | 20.96 | 4639062 |
1996-07-01 | 20.91 | 20.91 | 20.62 | 20.75 | 3233721 |
1996-07-02 | 20.75 | 20.79 | 20.37 | 20.41 | 4664565 |
1996-07-03 | 20.41 | 20.46 | 20.00 | 20.33 | 6693669 |
1996-07-05 | 20.12 | 20.12 | 19.79 | 19.79 | 3420042 |
1996-07-08 | 19.79 | 20.04 | 19.58 | 19.66 | 6404439 |
1996-07-09 | 19.66 | 19.75 | 19.16 | 19.16 | 6469545 |
1996-07-10 | 19.16 | 19.41 | 19.08 | 19.37 | 5952594 |
1996-07-11 | 19.33 | 19.33 | 18.66 | 18.71 | 7652865 |
1996-07-12 | 18.71 | 19.16 | 18.71 | 18.96 | 5780976 |
1996-07-15 | 18.96 | 19.37 | 18.21 | 18.29 | 8513049 |
1996-07-16 | 18.29 | 18.79 | 17.96 | 18.66 | 13058205 |
1996-07-17 | 18.66 | 19.12 | 18.62 | 18.66 | 6724572 |
1996-07-18 | 18.75 | 19.12 | 18.75 | 19.08 | 4355535 |
1996-07-19 | 19.08 | 19.25 | 18.87 | 19.12 | 4173717 |
1996-07-22 | 19.04 | 19.04 | 18.66 | 18.66 | 4408641 |
1996-07-23 | 18.66 | 18.79 | 18.46 | 18.50 | 4577856 |
1996-07-24 | 18.46 | 18.46 | 18.04 | 18.12 | 4798980 |
1996-07-25 | 18.12 | 18.37 | 18.04 | 18.12 | 5460246 |
1996-07-26 | 18.12 | 18.25 | 17.83 | 18.04 | 9267327 |
1996-07-29 | 18.04 | 18.25 | 17.75 | 17.79 | 5823582 |
1996-07-30 | 17.79 | 18.46 | 17.79 | 18.41 | 5459946 |
1996-07-31 | 18.41 | 18.62 | 18.25 | 18.54 | 6025803 |
1996-08-01 | 18.66 | 19.21 | 18.66 | 19.12 | 5494449 |
1996-08-02 | 19.29 | 19.58 | 19.29 | 19.33 | 4479147 |
1996-08-05 | 19.37 | 19.58 | 19.37 | 19.46 | 2961294 |
1996-08-06 | 19.46 | 19.71 | 19.46 | 19.66 | 4226523 |
1996-08-07 | 19.66 | 19.66 | 19.33 | 19.46 | 3667866 |
1996-08-08 | 19.46 | 19.46 | 19.12 | 19.16 | 3928893 |
1996-08-09 | 19.16 | 19.16 | 18.96 | 19.04 | 2836482 |
1996-08-12 | 19.04 | 19.50 | 18.83 | 19.50 | 2946294 |
1996-08-13 | 19.50 | 19.50 | 19.21 | 19.33 | 2502849 |
1996-08-14 | 19.33 | 19.37 | 19.25 | 19.37 | 2744073 |
1996-08-15 | 19.37 | 19.62 | 19.16 | 19.29 | 2045004 |
1996-08-16 | 19.29 | 19.37 | 19.25 | 19.37 | 2623161 |
1996-08-19 | 19.37 | 19.54 | 19.25 | 19.33 | 2206119 |
1996-08-20 | 19.33 | 19.33 | 19.08 | 19.08 | 2478246 |
1996-08-21 | 19.08 | 19.33 | 18.96 | 19.29 | 2458146 |
1996-08-22 | 19.29 | 19.58 | 19.25 | 19.37 | 3405339 |
1996-08-23 | 19.37 | 19.50 | 19.12 | 19.46 | 3007200 |
1996-08-26 | 19.46 | 19.79 | 19.41 | 19.79 | 3211221 |
1996-08-27 | 19.79 | 19.91 | 19.58 | 19.66 | 2638464 |
1996-08-28 | 19.66 | 19.66 | 19.33 | 19.41 | 1634862 |
1996-08-29 | 19.41 | 19.46 | 18.91 | 19.25 | 2810979 |
1996-08-30 | 19.21 | 19.21 | 18.79 | 19.00 | 4209720 |
1996-09-03 | 19.00 | 19.00 | 18.79 | 19.00 | 2462946 |
1996-09-04 | 19.00 | 19.00 | 18.79 | 18.91 | 2222622 |
1996-09-05 | 18.91 | 18.96 | 18.54 | 18.54 | 2980497 |
1996-09-06 | 18.54 | 19.08 | 18.54 | 19.00 | 4004499 |
1996-09-09 | 19.04 | 19.41 | 19.04 | 19.41 | 2751873 |
1996-09-10 | 19.41 | 19.41 | 19.12 | 19.29 | 3983496 |
1996-09-11 | 19.29 | 19.54 | 19.21 | 19.54 | 2849085 |
1996-09-12 | 19.62 | 20.21 | 19.62 | 20.16 | 6671166 |
1996-09-13 | 20.16 | 20.37 | 20.12 | 20.25 | 5432943 |
1996-09-16 | 20.25 | 20.58 | 20.08 | 20.08 | 3928293 |
1996-09-17 | 20.08 | 20.50 | 19.96 | 20.37 | 3953493 |
1996-09-18 | 20.37 | 20.50 | 20.25 | 20.41 | 2702370 |
1996-09-19 | 20.41 | 21.16 | 20.29 | 21.16 | 6844284 |
1996-09-20 | 21.12 | 21.12 | 20.79 | 21.04 | 7948395 |
1996-09-23 | 21.04 | 21.21 | 20.96 | 21.21 | 2706570 |
1996-09-24 | 21.21 | 21.25 | 20.87 | 20.91 | 3465645 |
1996-09-25 | 20.91 | 21.04 | 20.87 | 20.87 | 2933391 |
1996-09-26 | 20.87 | 21.21 | 20.62 | 20.66 | 3163815 |
1996-09-27 | 20.66 | 21.00 | 20.54 | 21.00 | 1930992 |
1996-09-30 | 21.00 | 21.29 | 20.91 | 21.08 | 3563754 |
1996-10-01 | 21.08 | 21.21 | 20.83 | 20.83 | 2709570 |
1996-10-02 | 20.83 | 21.16 | 20.83 | 20.96 | 3165915 |
1996-10-03 | 20.96 | 21.12 | 20.91 | 21.04 | 2868285 |
1996-10-04 | 21.12 | 21.58 | 21.12 | 21.37 | 4805280 |
1996-10-07 | 21.37 | 21.46 | 21.29 | 21.37 | 2105610 |
1996-10-08 | 21.37 | 21.46 | 21.16 | 21.21 | 2589558 |
1996-10-09 | 21.21 | 21.25 | 20.91 | 21.16 | 2927091 |
1996-10-10 | 21.16 | 21.25 | 21.00 | 21.21 | 2037804 |
1996-10-11 | 21.21 | 21.46 | 21.21 | 21.33 | 1552053 |
1996-10-14 | 21.37 | 21.54 | 21.37 | 21.37 | 1727271 |
1996-10-15 | 21.37 | 21.54 | 21.16 | 21.46 | 2639364 |
1996-10-16 | 21.46 | 21.87 | 21.33 | 21.83 | 3934293 |
1996-10-17 | 21.83 | 21.96 | 21.58 | 21.62 | 2748573 |
1996-10-18 | 21.62 | 21.66 | 21.50 | 21.66 | 3031503 |
1996-10-21 | 21.66 | 21.96 | 21.62 | 21.87 | 3079806 |
1996-10-22 | 21.87 | 22.25 | 21.87 | 22.21 | 3750375 |
1996-10-23 | 22.16 | 22.16 | 21.91 | 22.04 | 4425741 |
1996-10-24 | 22.04 | 22.12 | 21.66 | 21.79 | 2664564 |
1996-10-25 | 21.79 | 22.08 | 21.71 | 22.08 | 2402940 |
1996-10-28 | 22.08 | 22.31 | 22.04 | 22.12 | 3228321 |
1996-10-29 | 22.12 | 22.21 | 21.91 | 21.91 | 2344734 |
1996-10-30 | 21.91 | 22.04 | 21.87 | 21.87 | 1692168 |
1996-10-31 | 21.87 | 22.00 | 21.71 | 21.96 | 2871585 |
1996-11-01 | 21.96 | 22.12 | 21.71 | 21.83 | 2985297 |
1996-11-04 | 21.83 | 22.33 | 21.79 | 22.29 | 3357336 |
1996-11-05 | 22.29 | 22.54 | 22.25 | 22.54 | 3650463 |
1996-11-06 | 22.54 | 22.66 | 22.21 | 22.58 | 3201918 |
1996-11-07 | 22.58 | 23.00 | 22.54 | 23.00 | 4648965 |
1996-11-08 | 22.91 | 22.91 | 22.62 | 22.83 | 3735972 |
1996-11-11 | 22.83 | 23.46 | 22.83 | 23.46 | 5049204 |
1996-11-12 | 23.46 | 23.83 | 23.29 | 23.62 | 5880888 |
1996-11-13 | 23.62 | 23.75 | 23.37 | 23.54 | 3700569 |
1996-11-14 | 23.54 | 23.62 | 23.21 | 23.54 | 3562254 |
1996-11-15 | 23.58 | 24.33 | 23.58 | 24.08 | 9662466 |
1996-11-18 | 24.00 | 24.00 | 23.66 | 23.79 | 3234921 |
1996-11-19 | 23.79 | 24.00 | 23.54 | 23.66 | 3970896 |
1996-11-20 | 23.66 | 23.91 | 23.54 | 23.91 | 4825083 |
1996-11-21 | 23.91 | 24.12 | 23.79 | 24.08 | 3003000 |
1996-11-22 | 24.08 | 24.46 | 24.00 | 24.04 | 4173117 |
1996-11-25 | 24.04 | 24.54 | 23.83 | 24.50 | 4656765 |
1996-11-26 | 24.79 | 25.75 | 24.79 | 25.33 | 14449443 |
1996-11-27 | 25.12 | 25.12 | 24.54 | 24.62 | 6703869 |
1996-11-29 | 24.62 | 24.66 | 24.33 | 24.62 | 1991298 |
1996-12-02 | 24.62 | 24.83 | 24.33 | 24.62 | 5123610 |
1996-12-03 | 24.62 | 24.66 | 23.91 | 23.96 | 3956796 |
1996-12-04 | 23.96 | 24.00 | 23.46 | 24.00 | 4790877 |
1996-12-05 | 23.96 | 23.96 | 23.66 | 23.96 | 3306930 |
1996-12-06 | 23.87 | 23.87 | 23.16 | 23.83 | 4412241 |
1996-12-09 | 23.83 | 24.46 | 23.66 | 24.37 | 3667266 |
1996-12-10 | 24.37 | 24.58 | 24.25 | 24.41 | 3071706 |
1996-12-11 | 24.33 | 24.33 | 23.79 | 24.04 | 5112810 |
1996-12-12 | 24.04 | 24.08 | 23.37 | 23.41 | 5179116 |
1996-12-13 | 23.41 | 23.58 | 23.12 | 23.41 | 5253525 |
1996-12-16 | 23.41 | 23.66 | 22.96 | 23.12 | 3490248 |
1996-12-17 | 23.12 | 23.75 | 23.08 | 23.62 | 5958294 |
1996-12-18 | 23.62 | 24.00 | 23.62 | 23.83 | 4188717 |
1996-12-19 | 23.83 | 24.12 | 23.75 | 24.12 | 3635463 |
1996-12-20 | 24.12 | 24.58 | 24.00 | 24.12 | 9543354 |
1996-12-23 | 24.12 | 24.12 | 23.87 | 24.04 | 2438643 |
1996-12-24 | 24.04 | 24.08 | 23.66 | 23.83 | 1136514 |
1996-12-26 | 23.83 | 23.96 | 23.62 | 23.79 | 1753374 |
1996-12-27 | 23.79 | 24.04 | 23.66 | 23.75 | 1430241 |
1996-12-30 | 23.75 | 23.87 | 23.29 | 23.33 | 2839482 |
1996-12-31 | 23.33 | 23.50 | 23.12 | 23.25 | 2681967 |
1997-01-02 | 23.25 | 23.29 | 22.25 | 22.46 | 8004198 |
1997-01-03 | 22.71 | 23.12 | 22.71 | 23.08 | 4586259 |
1997-01-06 | 23.08 | 23.25 | 22.87 | 23.00 | 3573657 |
1997-01-07 | 23.00 | 23.00 | 22.75 | 22.96 | 3556854 |
1997-01-08 | 22.96 | 23.12 | 22.50 | 22.62 | 3181218 |
1997-01-09 | 22.62 | 22.91 | 22.41 | 22.50 | 4543353 |
1997-01-10 | 22.50 | 22.62 | 22.12 | 22.62 | 5206419 |
1997-01-13 | 22.62 | 22.83 | 22.62 | 22.66 | 4589559 |
1997-01-14 | 22.66 | 23.16 | 22.66 | 23.08 | 4695168 |
1997-01-15 | 23.08 | 23.25 | 22.79 | 23.04 | 5339334 |
1997-01-16 | 23.04 | 23.12 | 22.83 | 22.96 | 4447944 |
1997-01-17 | 22.96 | 23.37 | 22.96 | 23.33 | 5497749 |
1997-01-20 | 23.41 | 23.62 | 23.41 | 23.50 | 4398438 |
1997-01-21 | 23.29 | 23.29 | 23.08 | 23.25 | 4919892 |
1997-01-22 | 23.25 | 23.62 | 23.08 | 23.58 | 5134713 |
1997-01-23 | 23.58 | 23.87 | 23.46 | 23.46 | 8036304 |
1997-01-24 | 23.46 | 23.83 | 23.16 | 23.75 | 4603959 |
1997-01-27 | 23.75 | 23.96 | 23.54 | 23.87 | 4875186 |
1997-01-28 | 24.12 | 24.91 | 24.12 | 24.21 | 8018301 |
1997-01-29 | 24.25 | 24.58 | 24.25 | 24.58 | 6133512 |
1997-01-30 | 24.58 | 24.71 | 24.04 | 24.12 | 4230123 |
1997-01-31 | 24.21 | 24.46 | 24.21 | 24.29 | 2769876 |
1997-02-03 | 24.29 | 24.29 | 24.00 | 24.29 | 3382536 |
1997-02-04 | 24.29 | 24.33 | 24.16 | 24.21 | 2252025 |
1997-02-05 | 24.21 | 24.75 | 24.04 | 24.25 | 4868886 |
1997-02-06 | 24.33 | 24.71 | 24.33 | 24.66 | 5274825 |
1997-02-07 | 24.75 | 25.12 | 24.75 | 25.00 | 4432341 |
1997-02-10 | 25.21 | 25.66 | 25.21 | 25.21 | 5852685 |
1997-02-11 | 25.21 | 25.33 | 24.87 | 25.00 | 3652563 |
1997-02-12 | 25.04 | 25.62 | 25.04 | 25.54 | 3304830 |
1997-02-13 | 25.54 | 26.29 | 25.50 | 25.79 | 5792979 |
1997-02-14 | 25.87 | 26.41 | 25.87 | 26.04 | 5674167 |
1997-02-18 | 26.00 | 26.00 | 25.58 | 25.83 | 4122111 |
1997-02-19 | 25.75 | 25.75 | 25.33 | 25.37 | 3578457 |
1997-02-20 | 25.37 | 25.50 | 24.83 | 24.91 | 3015300 |
1997-02-21 | 25.00 | 25.37 | 25.00 | 25.12 | 3736872 |
1997-02-24 | 25.12 | 25.37 | 24.83 | 25.21 | 2897388 |
1997-02-25 | 25.21 | 25.62 | 25.00 | 25.37 | 3133512 |
1997-02-26 | 25.37 | 25.46 | 24.50 | 25.16 | 4391238 |
1997-02-27 | 25.16 | 25.37 | 25.16 | 25.29 | 3115212 |
1997-02-28 | 25.08 | 25.08 | 24.75 | 24.75 | 3123012 |
1997-03-03 | 24.75 | 24.96 | 24.25 | 24.46 | 4529553 |
1997-03-04 | 24.46 | 24.50 | 24.16 | 24.25 | 4179717 |
1997-03-05 | 24.25 | 24.71 | 23.91 | 24.50 | 4603959 |
1997-03-06 | 24.50 | 25.16 | 24.46 | 25.04 | 4600959 |
1997-03-07 | 25.12 | 25.46 | 25.12 | 25.33 | 4739274 |
1997-03-10 | 25.33 | 25.66 | 25.08 | 25.58 | 2551455 |
1997-03-11 | 25.58 | 25.87 | 25.58 | 25.71 | 3013500 |
1997-03-12 | 25.66 | 25.66 | 25.04 | 25.12 | 3538554 |
1997-03-13 | 25.08 | 25.08 | 24.41 | 24.41 | 3105009 |
1997-03-14 | 24.54 | 25.08 | 24.54 | 24.91 | 4294329 |
1997-03-17 | 24.91 | 25.41 | 24.71 | 25.33 | 3382836 |
1997-03-18 | 25.33 | 25.50 | 24.96 | 25.16 | 3117012 |
1997-03-19 | 25.08 | 25.08 | 24.66 | 25.00 | 2867985 |
1997-03-20 | 25.00 | 25.04 | 24.71 | 24.83 | 2549955 |
1997-03-21 | 24.83 | 24.87 | 24.58 | 24.66 | 4133211 |
1997-03-24 | 24.66 | 25.04 | 24.62 | 25.00 | 3766875 |
1997-03-25 | 25.00 | 25.16 | 24.83 | 24.91 | 3790578 |
1997-03-26 | 24.91 | 25.21 | 24.87 | 25.08 | 3096009 |
1997-03-27 | 25.08 | 25.21 | 24.41 | 25.00 | 3965196 |
1997-03-31 | 24.66 | 24.66 | 24.08 | 24.29 | 5030001 |
1997-04-01 | 24.29 | 24.50 | 23.66 | 24.12 | 4265226 |
1997-04-02 | 24.12 | 24.62 | 23.71 | 24.12 | 4188417 |
1997-04-03 | 24.12 | 24.25 | 23.75 | 24.21 | 3356136 |
1997-04-04 | 24.21 | 24.58 | 23.96 | 24.58 | 3534051 |
1997-04-07 | 24.58 | 24.71 | 24.46 | 24.58 | 1974495 |
1997-04-08 | 24.58 | 24.62 | 24.33 | 24.62 | 2135913 |
1997-04-09 | 24.62 | 24.71 | 24.46 | 24.58 | 2156316 |
1997-04-10 | 24.62 | 25.04 | 24.62 | 24.66 | 4009599 |
1997-04-11 | 24.66 | 24.87 | 24.12 | 24.12 | 5168616 |
1997-04-14 | 24.04 | 24.04 | 23.46 | 23.71 | 4288929 |
1997-04-15 | 23.75 | 24.71 | 23.75 | 24.62 | 3601260 |
1997-04-16 | 24.62 | 25.21 | 24.46 | 25.21 | 5304528 |
1997-04-17 | 25.21 | 25.46 | 25.08 | 25.25 | 3342633 |
1997-04-18 | 25.25 | 25.66 | 25.16 | 25.58 | 3374136 |
1997-04-21 | 25.58 | 25.96 | 25.41 | 25.62 | 4232523 |
1997-04-22 | 25.62 | 26.29 | 25.46 | 26.08 | 6455445 |
1997-04-23 | 26.08 | 26.54 | 26.08 | 26.37 | 6732672 |
1997-04-24 | 26.37 | 26.62 | 25.91 | 26.08 | 4165017 |
1997-04-25 | 26.08 | 26.08 | 25.71 | 25.79 | 3393639 |
1997-04-28 | 25.79 | 26.08 | 25.75 | 25.87 | 3058206 |
1997-04-29 | 26.08 | 26.96 | 26.08 | 26.91 | 6669966 |
1997-04-30 | 26.91 | 27.50 | 26.66 | 27.25 | 6982296 |
1997-05-01 | 27.25 | 27.33 | 26.75 | 27.00 | 3382836 |
1997-05-02 | 27.00 | 27.16 | 26.79 | 26.79 | 3505851 |
1997-05-05 | 26.79 | 27.41 | 26.58 | 27.37 | 4258626 |
1997-05-06 | 27.37 | 27.46 | 27.12 | 27.41 | 4385838 |
1997-05-07 | 27.41 | 27.41 | 26.75 | 26.83 | 3444942 |
1997-05-08 | 26.83 | 27.29 | 26.58 | 27.08 | 4744674 |
1997-05-09 | 27.08 | 27.41 | 27.00 | 27.41 | 3477048 |
1997-05-12 | 27.46 | 28.37 | 27.46 | 28.16 | 4684968 |
1997-05-13 | 28.12 | 28.12 | 27.62 | 27.87 | 3525351 |
1997-05-14 | 27.87 | 28.21 | 27.79 | 27.87 | 2937294 |
1997-05-15 | 27.79 | 27.79 | 27.54 | 27.62 | 2571555 |
1997-05-16 | 27.54 | 27.54 | 26.96 | 26.96 | 5527452 |
1997-05-19 | 26.96 | 27.79 | 26.91 | 27.75 | 2848785 |
1997-05-20 | 27.75 | 27.87 | 27.21 | 27.83 | 3969096 |
1997-05-21 | 27.83 | 27.91 | 27.29 | 27.37 | 3132312 |
1997-05-22 | 27.37 | 27.58 | 27.25 | 27.37 | 2741373 |
1997-05-23 | 27.46 | 27.87 | 27.46 | 27.75 | 1470447 |
1997-05-27 | 27.75 | 27.96 | 27.37 | 27.91 | 2647164 |
1997-05-28 | 27.91 | 28.04 | 27.58 | 27.96 | 2521452 |
1997-05-29 | 27.96 | 28.00 | 27.46 | 27.62 | 2626461 |
1997-05-30 | 27.41 | 27.41 | 26.71 | 27.29 | 3811881 |
1997-06-02 | 27.29 | 27.46 | 26.91 | 26.96 | 2521752 |
1997-06-03 | 26.96 | 27.00 | 26.79 | 26.87 | 2624061 |
1997-06-04 | 26.87 | 26.87 | 26.62 | 26.62 | 2664564 |
1997-06-05 | 26.62 | 27.21 | 26.62 | 26.91 | 2941194 |
1997-06-06 | 26.91 | 27.16 | 26.71 | 27.12 | 3822381 |
1997-06-09 | 27.12 | 27.33 | 26.96 | 27.00 | 3196518 |
1997-06-10 | 27.00 | 27.33 | 27.00 | 27.29 | 3646263 |
1997-06-11 | 27.29 | 27.29 | 26.96 | 27.12 | 4005099 |
1997-06-12 | 27.12 | 27.29 | 27.08 | 27.21 | 4967595 |
1997-06-13 | 27.29 | 28.00 | 27.29 | 27.83 | 5687667 |
1997-06-16 | 27.83 | 27.96 | 27.66 | 27.96 | 3944793 |
1997-06-17 | 27.96 | 28.12 | 27.58 | 28.00 | 4407141 |
1997-06-18 | 27.79 | 27.79 | 27.50 | 27.50 | 3274527 |
1997-06-19 | 27.50 | 27.87 | 27.12 | 27.79 | 4817880 |
1997-06-20 | 27.79 | 27.79 | 27.33 | 27.41 | 5408940 |
1997-06-23 | 27.41 | 27.46 | 26.83 | 26.87 | 2712270 |
1997-06-24 | 26.87 | 27.50 | 26.83 | 27.50 | 4315932 |
1997-06-25 | 27.50 | 27.72 | 26.96 | 27.33 | 4893189 |
1997-06-26 | 27.33 | 27.41 | 27.00 | 27.18 | 4060005 |
1997-06-27 | 27.18 | 27.31 | 26.62 | 26.64 | 5423040 |
1997-06-30 | 26.64 | 26.81 | 26.25 | 26.75 | 7491447 |
1997-07-01 | 26.58 | 26.58 | 25.96 | 26.18 | 6321330 |
1997-07-02 | 25.91 | 25.91 | 25.48 | 25.62 | 8905491 |
1997-07-03 | 25.71 | 26.16 | 25.71 | 25.75 | 5333631 |
1997-07-07 | 25.75 | 26.08 | 25.02 | 25.33 | 10175217 |
1997-07-08 | 25.62 | 26.12 | 25.62 | 26.02 | 8624361 |
1997-07-09 | 26.02 | 26.16 | 25.60 | 25.68 | 6513051 |
1997-07-10 | 25.68 | 25.98 | 25.54 | 25.62 | 5025801 |
1997-07-11 | 25.62 | 25.66 | 25.25 | 25.48 | 5553855 |
1997-07-14 | 25.48 | 25.87 | 25.41 | 25.79 | 5830782 |
1997-07-15 | 25.79 | 25.98 | 25.52 | 25.98 | 4870086 |
1997-07-16 | 26.02 | 26.50 | 26.02 | 26.29 | 6238824 |
1997-07-17 | 26.29 | 26.29 | 25.46 | 25.91 | 5940894 |
1997-07-18 | 25.66 | 25.66 | 25.08 | 25.29 | 7126011 |
1997-07-21 | 25.29 | 25.31 | 24.60 | 25.06 | 4784577 |
1997-07-22 | 25.08 | 26.00 | 25.08 | 25.87 | 8391237 |
1997-07-23 | 25.91 | 26.54 | 25.91 | 25.98 | 6350133 |
1997-07-24 | 25.98 | 26.54 | 25.50 | 26.43 | 5226822 |
1997-07-25 | 26.41 | 26.41 | 26.08 | 26.33 | 4177917 |
1997-07-28 | 26.33 | 26.60 | 26.33 | 26.54 | 3028803 |
1997-07-29 | 26.54 | 26.81 | 26.50 | 26.71 | 4495650 |
1997-07-30 | 26.81 | 27.08 | 26.81 | 26.98 | 4752174 |
1997-07-31 | 26.98 | 27.23 | 26.93 | 26.93 | 3761775 |
1997-08-01 | 26.93 | 27.10 | 26.75 | 26.85 | 4198620 |
1997-08-04 | 26.85 | 27.12 | 26.60 | 26.98 | 3759075 |
1997-08-05 | 26.98 | 27.00 | 26.60 | 26.64 | 3695769 |
1997-08-06 | 26.64 | 27.00 | 26.54 | 26.93 | 3454545 |
1997-08-07 | 26.93 | 27.08 | 26.31 | 26.37 | 3477048 |
1997-08-08 | 26.37 | 26.48 | 26.04 | 26.39 | 3896190 |
1997-08-11 | 26.39 | 26.73 | 25.87 | 26.54 | 3928293 |
1997-08-12 | 26.54 | 26.79 | 26.08 | 26.12 | 5462046 |
1997-08-13 | 26.12 | 26.64 | 25.79 | 26.33 | 5437443 |
1997-08-14 | 26.33 | 26.68 | 25.87 | 26.29 | 4612959 |
1997-08-15 | 26.21 | 26.21 | 25.50 | 25.54 | 5018901 |
1997-08-18 | 25.54 | 26.27 | 25.33 | 26.21 | 5801079 |
1997-08-19 | 26.21 | 26.56 | 26.00 | 26.56 | 7336332 |
1997-08-20 | 26.56 | 26.87 | 26.41 | 26.79 | 3994599 |
1997-08-21 | 26.79 | 26.81 | 26.14 | 26.29 | 3003000 |
1997-08-22 | 26.10 | 26.10 | 25.73 | 26.04 | 3597660 |
1997-08-25 | 26.04 | 26.35 | 25.96 | 26.10 | 2671167 |
1997-08-26 | 26.10 | 26.23 | 25.83 | 25.83 | 2922591 |
1997-08-27 | 25.83 | 26.33 | 25.62 | 26.16 | 3422142 |
1997-08-28 | 26.16 | 26.29 | 25.71 | 25.91 | 4163214 |
1997-08-29 | 25.91 | 26.04 | 25.60 | 25.60 | 2768076 |
1997-09-02 | 25.66 | 26.33 | 25.66 | 26.33 | 2701770 |
1997-09-03 | 26.33 | 26.71 | 26.33 | 26.52 | 3021900 |
1997-09-04 | 26.50 | 26.50 | 25.77 | 25.89 | 5182116 |
1997-09-05 | 25.89 | 26.21 | 25.83 | 26.06 | 3426042 |
1997-09-08 | 26.06 | 26.39 | 25.96 | 25.96 | 2262825 |
1997-09-09 | 25.96 | 26.37 | 25.81 | 26.16 | 2766276 |
1997-09-10 | 26.14 | 26.14 | 25.89 | 25.91 | 2200419 |
1997-09-11 | 25.62 | 25.62 | 24.81 | 25.25 | 7175217 |
1997-09-12 | 25.29 | 25.77 | 25.29 | 25.71 | 4655865 |
1997-09-15 | 25.71 | 25.85 | 25.58 | 25.73 | 2361834 |
1997-09-16 | 25.79 | 26.46 | 25.79 | 26.35 | 3652863 |
1997-09-17 | 26.35 | 26.75 | 26.16 | 26.29 | 3651063 |
1997-09-18 | 26.29 | 26.60 | 25.91 | 26.43 | 5262825 |
1997-09-19 | 26.43 | 26.64 | 26.41 | 26.64 | 3940893 |
1997-09-22 | 26.64 | 26.73 | 26.50 | 26.52 | 2886888 |
1997-09-23 | 26.52 | 26.56 | 26.21 | 26.33 | 2685267 |
1997-09-24 | 26.33 | 26.64 | 26.23 | 26.23 | 3012000 |
1997-09-25 | 26.23 | 26.54 | 26.08 | 26.54 | 3093009 |
1997-09-26 | 26.54 | 26.73 | 26.39 | 26.50 | 3300630 |
1997-09-29 | 26.50 | 27.00 | 26.37 | 26.66 | 3144912 |
1997-09-30 | 26.66 | 27.14 | 26.58 | 26.87 | 3717372 |
1997-10-01 | 26.93 | 27.46 | 26.93 | 27.33 | 4197120 |
1997-10-02 | 27.41 | 27.98 | 27.41 | 27.93 | 5109210 |
1997-10-03 | 28.00 | 28.60 | 28.00 | 28.12 | 5564955 |
1997-10-06 | 28.12 | 28.16 | 27.58 | 27.66 | 2635464 |
1997-10-07 | 27.75 | 28.48 | 27.75 | 28.39 | 3284427 |
1997-10-08 | 28.31 | 28.31 | 27.71 | 28.00 | 4363035 |
1997-10-09 | 28.00 | 28.14 | 27.77 | 28.06 | 2363934 |
1997-10-10 | 28.02 | 28.02 | 27.75 | 27.89 | 2767176 |
1997-10-13 | 28.04 | 28.29 | 28.04 | 28.21 | 1483047 |
1997-10-14 | 28.29 | 28.96 | 28.29 | 28.81 | 3696069 |
1997-10-15 | 28.81 | 29.27 | 28.58 | 28.96 | 5258325 |
1997-10-16 | 28.91 | 28.91 | 27.85 | 28.31 | 3958896 |
1997-10-17 | 28.16 | 28.16 | 27.10 | 27.54 | 5876088 |
1997-10-20 | 27.54 | 27.87 | 27.50 | 27.85 | 3186918 |
1997-10-21 | 27.85 | 28.04 | 27.68 | 27.89 | 2840082 |
1997-10-22 | 27.89 | 28.12 | 27.66 | 27.68 | 3119412 |
1997-10-23 | 27.64 | 27.64 | 27.21 | 27.43 | 3955896 |
1997-10-24 | 27.43 | 28.29 | 27.37 | 27.46 | 6557754 |
1997-10-27 | 27.46 | 27.60 | 25.91 | 25.91 | 5351334 |
1997-10-28 | 25.91 | 27.58 | 25.00 | 27.43 | 9018600 |
1997-10-29 | 27.43 | 27.91 | 27.08 | 27.64 | 5004198 |
1997-10-30 | 27.64 | 27.71 | 26.83 | 26.87 | 3646863 |
1997-10-31 | 27.23 | 27.75 | 27.23 | 27.46 | 3473145 |
1997-11-03 | 27.73 | 28.50 | 27.73 | 28.50 | 3628563 |
1997-11-04 | 28.50 | 28.77 | 28.37 | 28.75 | 3434142 |
1997-11-05 | 28.75 | 28.77 | 28.31 | 28.37 | 4007499 |
1997-11-06 | 28.37 | 28.91 | 28.16 | 28.79 | 4171917 |
1997-11-07 | 28.79 | 29.16 | 28.16 | 28.77 | 4313829 |
1997-11-10 | 28.77 | 29.08 | 28.46 | 28.48 | 2104410 |
1997-11-11 | 28.50 | 28.89 | 28.50 | 28.66 | 1747974 |
1997-11-12 | 28.66 | 28.77 | 27.68 | 27.68 | 4328832 |
1997-11-13 | 27.93 | 28.43 | 27.93 | 28.23 | 4342332 |
1997-11-14 | 28.37 | 29.16 | 28.37 | 28.89 | 4791477 |
1997-11-17 | 29.29 | 29.91 | 29.29 | 29.66 | 4993098 |
1997-11-18 | 29.66 | 30.10 | 29.25 | 29.75 | 6331233 |
1997-11-19 | 29.79 | 30.46 | 29.79 | 30.46 | 4879686 |
1997-11-20 | 30.46 | 30.54 | 30.16 | 30.23 | 7055505 |
1997-11-21 | 30.33 | 31.58 | 30.33 | 31.58 | 7501950 |
1997-11-24 | 31.39 | 31.39 | 30.85 | 31.21 | 7088508 |
1997-11-25 | 31.21 | 31.41 | 30.96 | 31.21 | 4161114 |
1997-11-26 | 31.31 | 31.79 | 31.31 | 31.50 | 3929793 |
1997-11-28 | 31.54 | 31.77 | 31.54 | 31.64 | 1642962 |
1997-12-01 | 31.64 | 32.64 | 31.37 | 32.54 | 3707469 |
1997-12-02 | 32.54 | 32.58 | 31.89 | 32.18 | 4426341 |
1997-12-03 | 32.18 | 32.25 | 31.39 | 31.73 | 3508551 |
1997-12-04 | 31.31 | 31.31 | 31.08 | 31.18 | 7053405 |
1997-12-05 | 31.18 | 31.48 | 31.00 | 31.33 | 5404740 |
1997-12-08 | 31.33 | 31.56 | 31.31 | 31.46 | 3298830 |
1997-12-09 | 31.46 | 31.77 | 31.14 | 31.43 | 3741672 |
1997-12-10 | 31.33 | 31.33 | 31.08 | 31.27 | 2839182 |
1997-12-11 | 31.08 | 31.08 | 30.68 | 30.93 | 3417642 |
1997-12-12 | 30.96 | 31.52 | 30.96 | 31.21 | 3837084 |
1997-12-15 | 31.39 | 32.43 | 31.39 | 32.37 | 5675067 |
1997-12-16 | 32.37 | 32.37 | 31.89 | 32.00 | 4260126 |
1997-12-17 | 32.10 | 32.31 | 32.10 | 32.27 | 2789379 |
1997-12-18 | 32.27 | 32.60 | 32.08 | 32.43 | 4134711 |
1997-12-19 | 32.12 | 32.12 | 31.08 | 31.93 | 7825983 |
1997-12-22 | 31.93 | 32.64 | 31.91 | 32.46 | 3298530 |
1997-12-23 | 32.48 | 32.83 | 32.48 | 32.50 | 4160214 |
1997-12-24 | 32.50 | 32.56 | 31.60 | 31.66 | 1642962 |
1997-12-26 | 31.66 | 32.06 | 31.62 | 31.68 | 646263 |
1997-12-29 | 31.83 | 32.48 | 31.83 | 32.33 | 2278728 |
1997-12-30 | 32.66 | 33.41 | 32.66 | 33.00 | 6005100 |
1997-12-31 | 33.00 | 33.41 | 32.89 | 33.00 | 4040802 |
1998-01-02 | 33.00 | 33.27 | 32.87 | 33.21 | 2924991 |
1998-01-05 | 33.21 | 33.58 | 32.56 | 32.93 | 11731773 |
1998-01-06 | 32.89 | 32.89 | 32.66 | 32.81 | 4244523 |
1998-01-07 | 32.81 | 32.83 | 32.46 | 32.83 | 4410741 |
1998-01-08 | 32.81 | 32.81 | 32.31 | 32.56 | 2788179 |
1998-01-09 | 32.56 | 32.58 | 32.00 | 32.00 | 5354634 |
1998-01-12 | 32.00 | 32.04 | 31.18 | 31.48 | 6063006 |
1998-01-13 | 31.48 | 31.83 | 31.25 | 31.66 | 5001198 |
1998-01-14 | 31.66 | 32.37 | 31.39 | 32.16 | 3381036 |
1998-01-15 | 32.02 | 32.02 | 31.56 | 31.89 | 2991597 |
1998-01-16 | 31.89 | 32.18 | 31.75 | 32.04 | 4427241 |
1998-01-20 | 32.25 | 33.25 | 32.25 | 33.12 | 4008999 |
1998-01-21 | 33.12 | 33.16 | 32.68 | 32.96 | 3513651 |
1998-01-22 | 32.87 | 32.87 | 32.10 | 32.16 | 2659764 |
1998-01-23 | 32.27 | 33.06 | 32.27 | 32.87 | 5459046 |
1998-01-26 | 32.87 | 33.10 | 32.33 | 32.46 | 3054603 |
1998-01-27 | 32.96 | 34.70 | 32.96 | 34.25 | 9701169 |
1998-01-28 | 34.50 | 35.58 | 34.50 | 35.00 | 8837982 |
1998-01-29 | 35.00 | 36.12 | 34.87 | 35.41 | 5488449 |
1998-01-30 | 35.41 | 35.95 | 35.10 | 35.62 | 4269726 |
1998-02-02 | 35.62 | 36.41 | 35.60 | 36.27 | 5508549 |
1998-02-03 | 36.08 | 36.08 | 35.58 | 36.00 | 4170717 |
1998-02-04 | 36.00 | 36.25 | 35.77 | 36.10 | 3404739 |
1998-02-05 | 36.10 | 36.45 | 35.81 | 36.10 | 3490848 |
1998-02-06 | 36.10 | 36.37 | 36.02 | 36.18 | 2216022 |
1998-02-09 | 36.18 | 36.54 | 35.85 | 35.89 | 2580858 |
1998-02-10 | 35.89 | 36.37 | 35.50 | 36.16 | 3353133 |
1998-02-11 | 36.16 | 36.93 | 36.10 | 36.93 | 3872487 |
1998-02-12 | 36.81 | 36.81 | 36.29 | 36.70 | 4108911 |
1998-02-13 | 36.70 | 37.20 | 36.43 | 37.14 | 2891988 |
1998-02-17 | 37.25 | 37.66 | 37.25 | 37.66 | 4417941 |
1998-02-18 | 37.66 | 38.41 | 37.37 | 38.29 | 3595860 |
1998-02-19 | 38.29 | 38.50 | 37.83 | 38.06 | 3682866 |
1998-02-20 | 38.06 | 38.29 | 37.75 | 38.12 | 4158114 |
1998-02-23 | 38.12 | 38.58 | 37.83 | 38.02 | 4515750 |
1998-02-24 | 37.98 | 37.98 | 37.18 | 37.31 | 5008401 |
1998-02-25 | 37.31 | 37.37 | 37.00 | 37.08 | 4147314 |
1998-02-26 | 37.04 | 37.04 | 36.33 | 36.66 | 4365735 |
1998-02-27 | 36.66 | 37.54 | 36.33 | 37.31 | 4512750 |
1998-03-02 | 37.31 | 37.31 | 36.33 | 36.45 | 3685569 |
1998-03-03 | 36.45 | 36.89 | 36.33 | 36.66 | 3114609 |
1998-03-04 | 35.64 | 35.64 | 34.89 | 35.62 | 11503149 |
1998-03-05 | 35.29 | 35.29 | 34.91 | 35.06 | 6540054 |
1998-03-06 | 35.06 | 35.48 | 35.04 | 35.20 | 3967296 |
1998-03-09 | 35.20 | 35.48 | 35.08 | 35.27 | 3371736 |
1998-03-10 | 35.27 | 35.39 | 35.16 | 35.29 | 3060606 |
1998-03-11 | 35.18 | 35.18 | 34.79 | 34.93 | 3503148 |
1998-03-12 | 34.93 | 35.43 | 34.85 | 35.31 | 3252624 |
1998-03-13 | 35.31 | 35.95 | 35.02 | 35.33 | 3015300 |
1998-03-16 | 35.39 | 36.66 | 35.39 | 36.54 | 3783978 |
1998-03-17 | 36.25 | 36.25 | 35.56 | 35.89 | 3291027 |
1998-03-18 | 35.83 | 35.83 | 35.33 | 35.77 | 3006600 |
1998-03-19 | 35.77 | 35.89 | 35.25 | 35.43 | 3237024 |
1998-03-20 | 35.43 | 35.66 | 35.12 | 35.66 | 5051904 |
1998-03-23 | 35.25 | 35.25 | 34.25 | 34.33 | 7703268 |
1998-03-24 | 34.87 | 35.77 | 34.87 | 35.64 | 7921692 |
1998-03-25 | 35.64 | 35.79 | 35.29 | 35.62 | 3600660 |
1998-03-26 | 35.62 | 36.04 | 35.37 | 35.89 | 3201318 |
1998-03-27 | 35.89 | 36.06 | 35.66 | 35.75 | 3159015 |
1998-03-30 | 35.75 | 35.83 | 35.16 | 35.18 | 2752173 |
1998-03-31 | 35.18 | 35.83 | 35.16 | 35.58 | 3702969 |
1998-04-01 | 35.58 | 35.66 | 34.98 | 35.33 | 4511250 |
1998-04-02 | 35.33 | 36.31 | 35.14 | 36.29 | 4603359 |
1998-04-03 | 36.29 | 36.98 | 36.04 | 36.98 | 4286229 |
1998-04-06 | 36.98 | 37.06 | 36.08 | 36.12 | 3067506 |
1998-04-07 | 36.12 | 36.14 | 35.68 | 35.95 | 2423340 |
1998-04-08 | 35.95 | 36.00 | 35.23 | 35.66 | 3212421 |
1998-04-09 | 35.66 | 36.48 | 35.50 | 36.35 | 3707469 |
1998-04-13 | 36.35 | 36.79 | 36.31 | 36.75 | 3679566 |
1998-04-14 | 37.16 | 37.75 | 37.16 | 37.73 | 4809180 |
1998-04-15 | 37.73 | 38.27 | 37.50 | 37.85 | 6007500 |
1998-04-16 | 37.81 | 37.81 | 37.31 | 37.33 | 3937893 |
1998-04-17 | 37.33 | 37.81 | 37.20 | 37.79 | 3989199 |
1998-04-20 | 37.81 | 38.62 | 37.81 | 38.45 | 5312631 |
1998-04-21 | 38.45 | 38.98 | 38.16 | 38.91 | 4706871 |
1998-04-22 | 38.91 | 40.66 | 38.56 | 40.66 | 3779778 |
1998-04-23 | 41.14 | 42.54 | 41.14 | 41.23 | 27113112 |
1998-04-24 | 41.23 | 41.23 | 39.93 | 40.70 | 15505251 |
1998-04-27 | 40.48 | 40.48 | 39.75 | 40.31 | 7299129 |
1998-04-28 | 40.83 | 41.33 | 40.83 | 41.16 | 7530453 |
1998-04-29 | 41.16 | 41.50 | 41.00 | 41.29 | 4371735 |
1998-04-30 | 41.35 | 41.87 | 41.35 | 41.52 | 5051004 |
1998-05-01 | 41.52 | 41.89 | 41.45 | 41.89 | 3708669 |
1998-05-04 | 42.10 | 42.79 | 42.10 | 42.37 | 4401438 |
1998-05-05 | 42.37 | 42.60 | 41.58 | 42.22 | 3891987 |
1998-05-06 | 42.18 | 42.18 | 41.33 | 41.39 | 3044403 |
1998-05-07 | 40.18 | 40.18 | 39.64 | 39.73 | 10991298 |
1998-05-08 | 39.73 | 39.98 | 39.62 | 39.83 | 6102009 |
1998-05-11 | 39.87 | 40.41 | 39.87 | 40.29 | 3866787 |
1998-05-12 | 40.20 | 40.20 | 39.58 | 39.60 | 3640263 |
1998-05-13 | 39.60 | 39.87 | 39.33 | 39.50 | 4192017 |
1998-05-14 | 39.12 | 39.12 | 38.50 | 38.68 | 7164714 |
1998-05-15 | 38.18 | 38.18 | 36.85 | 36.87 | 15076506 |
1998-05-18 | 36.87 | 37.50 | 36.35 | 36.56 | 9070506 |
1998-05-19 | 36.70 | 37.27 | 36.70 | 36.98 | 6996999 |
1998-05-20 | 37.12 | 38.39 | 37.12 | 38.20 | 6726972 |
1998-05-21 | 38.20 | 38.91 | 38.20 | 38.64 | 5636364 |
1998-05-22 | 38.64 | 38.91 | 38.50 | 38.77 | 3897090 |
1998-05-26 | 38.77 | 38.91 | 37.02 | 37.25 | 5850885 |
1998-05-27 | 37.25 | 38.29 | 36.89 | 38.10 | 7128411 |
1998-05-28 | 38.10 | 38.12 | 37.33 | 37.79 | 3583557 |
1998-05-29 | 37.79 | 38.08 | 37.70 | 37.75 | 3126612 |
1998-06-01 | 37.75 | 37.95 | 36.79 | 36.93 | 4043502 |
1998-06-02 | 36.93 | 37.33 | 36.52 | 36.70 | 6274227 |
1998-06-03 | 36.70 | 37.12 | 36.35 | 36.52 | 3903090 |
1998-06-04 | 36.52 | 36.62 | 36.02 | 36.52 | 3837684 |
1998-06-05 | 37.33 | 38.31 | 37.33 | 38.23 | 8780076 |
1998-06-08 | 38.23 | 38.64 | 37.87 | 38.62 | 6111909 |
1998-06-09 | 38.62 | 38.83 | 38.25 | 38.83 | 4064805 |
1998-06-10 | 39.00 | 39.89 | 39.00 | 39.43 | 6920490 |
1998-06-11 | 39.43 | 39.58 | 38.68 | 38.73 | 4620162 |
1998-06-12 | 38.73 | 38.83 | 37.75 | 38.35 | 5779476 |
1998-06-15 | 38.33 | 38.33 | 37.39 | 37.39 | 4678368 |
1998-06-16 | 37.41 | 38.04 | 37.41 | 37.62 | 6046203 |
1998-06-17 | 37.66 | 38.75 | 37.66 | 38.10 | 6449145 |
1998-06-18 | 38.10 | 38.14 | 37.31 | 37.33 | 7202820 |
1998-06-19 | 36.62 | 36.62 | 35.62 | 35.85 | 20841582 |
1998-06-22 | 35.85 | 36.31 | 34.83 | 36.25 | 15150615 |
1998-06-23 | 36.25 | 36.79 | 36.20 | 36.58 | 6188418 |
1998-06-24 | 36.58 | 37.77 | 36.56 | 37.56 | 6163515 |
1998-06-25 | 37.56 | 37.98 | 37.18 | 37.50 | 6166515 |
1998-06-26 | 37.45 | 37.45 | 36.79 | 36.83 | 4543653 |
1998-06-29 | 37.29 | 37.91 | 37.29 | 37.73 | 5318631 |
1998-06-30 | 36.58 | 36.58 | 35.02 | 35.02 | 22055805 |
1998-07-01 | 35.35 | 35.83 | 35.35 | 35.41 | 14213319 |
1998-07-02 | 35.41 | 35.48 | 35.08 | 35.48 | 8094807 |
1998-07-06 | 35.43 | 35.43 | 34.93 | 35.27 | 7764774 |
1998-07-07 | 35.33 | 35.66 | 35.33 | 35.52 | 8872185 |
1998-07-08 | 35.52 | 36.31 | 35.52 | 36.10 | 9513651 |
1998-07-09 | 36.16 | 37.14 | 36.16 | 37.00 | 12832881 |
1998-07-10 | 38.50 | 38.50 | 36.50 | 38.13 | 15635500 |
1998-07-13 | 38.38 | 39.56 | 38.38 | 39.38 | 15095000 |
1998-07-14 | 39.63 | 40.25 | 39.63 | 39.88 | 12580500 |
1998-07-15 | 39.88 | 40.31 | 39.19 | 39.38 | 8592900 |
1998-07-16 | 39.38 | 39.44 | 38.06 | 39.31 | 10007500 |
1998-07-17 | 39.31 | 39.56 | 38.81 | 39.38 | 5797300 |
1998-07-20 | 39.38 | 39.75 | 38.50 | 38.56 | 6316600 |
1998-07-21 | 38.56 | 38.56 | 37.44 | 37.75 | 6368200 |
1998-07-22 | 37.75 | 38.00 | 36.81 | 37.19 | 8498500 |
1998-07-23 | 37.19 | 37.88 | 36.00 | 36.25 | 4614400 |
1998-07-24 | 36.25 | 37.00 | 36.06 | 36.81 | 4224400 |
1998-07-27 | 36.69 | 36.69 | 36.00 | 36.63 | 3852800 |
1998-07-28 | 36.56 | 36.56 | 35.06 | 35.38 | 6213800 |
1998-07-29 | 35.38 | 35.75 | 35.06 | 35.38 | 4110500 |
1998-07-30 | 35.38 | 35.50 | 34.00 | 35.31 | 5524400 |
1998-07-31 | 35.31 | 35.50 | 34.25 | 34.44 | 3807200 |
1998-08-03 | 34.50 | 35.00 | 34.50 | 34.69 | 4172400 |
1998-08-04 | 34.69 | 35.19 | 32.75 | 32.81 | 7643000 |
1998-08-05 | 32.81 | 34.06 | 32.25 | 33.56 | 7727300 |
1998-08-06 | 33.56 | 34.00 | 33.06 | 33.31 | 5453100 |
1998-08-07 | 33.31 | 33.56 | 32.88 | 33.38 | 4860800 |
1998-08-10 | 33.38 | 33.63 | 32.56 | 32.88 | 4465000 |
1998-08-11 | 32.50 | 32.50 | 31.44 | 32.13 | 8492300 |
1998-08-12 | 32.13 | 32.94 | 32.00 | 32.44 | 6962800 |
1998-08-13 | 32.44 | 33.44 | 31.56 | 31.81 | 4841600 |
1998-08-14 | 31.81 | 32.44 | 31.25 | 31.75 | 4443600 |
1998-08-17 | 31.75 | 32.25 | 31.13 | 32.19 | 4376000 |
1998-08-18 | 32.19 | 33.63 | 32.13 | 33.50 | 5820300 |
1998-08-19 | 33.50 | 33.81 | 32.63 | 33.13 | 4538300 |
1998-08-20 | 33.13 | 33.88 | 32.94 | 33.63 | 3795800 |
1998-08-21 | 33.44 | 33.44 | 32.31 | 33.25 | 5263400 |
1998-08-24 | 33.25 | 33.94 | 32.81 | 33.38 | 3342100 |
1998-08-25 | 33.63 | 34.69 | 33.63 | 34.06 | 4257700 |
1998-08-26 | 33.63 | 33.63 | 32.50 | 33.00 | 5450700 |
1998-08-27 | 32.50 | 32.50 | 30.94 | 31.75 | 7336100 |
1998-08-28 | 31.69 | 31.69 | 30.06 | 30.63 | 6975700 |
1998-08-31 | 30.63 | 31.25 | 26.00 | 27.44 | 11357500 |
1998-09-01 | 27.75 | 30.50 | 27.75 | 30.38 | 15202200 |
1998-09-02 | 30.38 | 31.88 | 29.56 | 29.88 | 8178200 |
1998-09-03 | 29.75 | 29.75 | 28.00 | 28.31 | 7247100 |
1998-09-04 | 28.31 | 28.75 | 27.50 | 28.25 | 7628400 |
1998-09-08 | 28.25 | 30.19 | 28.13 | 29.13 | 8823500 |
1998-09-09 | 29.06 | 29.06 | 27.56 | 27.81 | 8377300 |
1998-09-10 | 27.75 | 27.75 | 26.63 | 27.06 | 8250300 |
1998-09-11 | 27.06 | 27.94 | 25.75 | 25.81 | 7188600 |
1998-09-14 | 25.25 | 25.25 | 23.88 | 24.44 | 23693200 |
1998-09-15 | 24.81 | 25.50 | 24.81 | 25.50 | 10913900 |
1998-09-16 | 25.50 | 26.00 | 25.19 | 25.75 | 9691900 |
1998-09-17 | 25.75 | 25.75 | 25.00 | 25.69 | 6213000 |
1998-09-18 | 25.69 | 25.88 | 25.13 | 25.56 | 7912200 |
1998-09-21 | 25.38 | 25.38 | 24.88 | 25.13 | 4935400 |
1998-09-22 | 25.13 | 25.50 | 24.94 | 25.19 | 6130700 |
1998-09-23 | 25.75 | 27.00 | 25.75 | 26.81 | 8515300 |
1998-09-24 | 26.81 | 27.13 | 25.75 | 25.88 | 6237800 |
1998-09-25 | 25.88 | 26.00 | 25.50 | 25.63 | 4355300 |
1998-09-28 | 25.81 | 26.31 | 25.81 | 26.25 | 4287000 |
1998-09-29 | 26.25 | 26.56 | 25.75 | 26.00 | 4424500 |
1998-09-30 | 26.00 | 26.19 | 25.06 | 25.38 | 5098900 |
1998-10-01 | 25.25 | 25.25 | 24.50 | 24.94 | 6923500 |
1998-10-02 | 24.94 | 25.75 | 24.50 | 25.25 | 5226000 |
1998-10-05 | 25.25 | 25.50 | 24.75 | 25.06 | 4217200 |
1998-10-06 | 25.06 | 26.00 | 24.94 | 25.38 | 4660000 |
1998-10-07 | 25.38 | 25.94 | 24.56 | 24.94 | 4640400 |
1998-10-08 | 24.81 | 24.81 | 22.63 | 23.50 | 9709800 |
1998-10-09 | 23.50 | 23.81 | 22.50 | 23.69 | 6133200 |
1998-10-12 | 24.44 | 25.06 | 24.44 | 24.63 | 4518900 |
1998-10-13 | 24.63 | 25.63 | 24.19 | 25.50 | 4857300 |
1998-10-14 | 25.50 | 25.63 | 24.25 | 24.38 | 5239700 |
1998-10-15 | 24.38 | 26.00 | 24.19 | 25.88 | 5209700 |
1998-10-16 | 25.88 | 26.00 | 25.13 | 25.50 | 6396000 |
1998-10-19 | 25.50 | 26.06 | 25.13 | 26.06 | 5078600 |
1998-10-20 | 26.19 | 27.50 | 26.19 | 27.06 | 7846200 |
1998-10-21 | 27.06 | 27.75 | 26.94 | 27.56 | 5090900 |
1998-10-22 | 27.56 | 28.00 | 27.06 | 28.00 | 3612500 |
1998-10-23 | 27.81 | 27.81 | 27.06 | 27.75 | 3865400 |
1998-10-26 | 27.75 | 28.00 | 27.50 | 27.94 | 3370900 |
1998-10-27 | 27.75 | 27.75 | 26.75 | 26.81 | 5973800 |
1998-10-28 | 26.81 | 27.06 | 25.75 | 26.44 | 5660900 |
1998-10-29 | 26.44 | 26.88 | 26.13 | 26.63 | 3773100 |
1998-10-30 | 26.63 | 27.31 | 26.56 | 26.94 | 4852700 |
1998-11-02 | 27.44 | 29.13 | 27.44 | 28.81 | 7245500 |
1998-11-03 | 28.88 | 29.75 | 28.88 | 29.56 | 8424300 |
1998-11-04 | 29.56 | 30.25 | 28.56 | 28.63 | 8737300 |
1998-11-05 | 28.63 | 30.19 | 27.94 | 30.19 | 7052800 |
1998-11-06 | 30.19 | 30.63 | 29.81 | 30.25 | 5998000 |
1998-11-09 | 30.25 | 30.63 | 29.31 | 29.56 | 4894600 |
1998-11-10 | 29.38 | 29.38 | 28.69 | 28.88 | 6401200 |
1998-11-11 | 28.88 | 29.31 | 28.81 | 28.88 | 4330500 |
1998-11-12 | 28.81 | 28.81 | 28.13 | 28.56 | 4169400 |
1998-11-13 | 28.56 | 29.38 | 28.25 | 29.13 | 4284700 |
1998-11-16 | 29.13 | 29.81 | 28.88 | 29.06 | 5027700 |
1998-11-17 | 29.06 | 29.25 | 28.56 | 29.06 | 4901000 |
1998-11-18 | 29.06 | 29.13 | 28.25 | 29.00 | 5424200 |
1998-11-19 | 28.88 | 28.88 | 28.13 | 28.31 | 6971000 |
1998-11-20 | 28.31 | 28.69 | 28.13 | 28.50 | 6064700 |
1998-11-23 | 28.63 | 29.50 | 28.63 | 29.50 | 6840400 |
1998-11-24 | 29.50 | 30.88 | 29.50 | 29.81 | 10180500 |
1998-11-25 | 29.81 | 30.94 | 29.63 | 30.94 | 6328000 |
1998-11-27 | 30.94 | 32.13 | 30.81 | 31.88 | 4346800 |
1998-11-30 | 31.88 | 33.13 | 31.56 | 32.19 | 9255900 |
1998-12-01 | 32.00 | 32.00 | 31.13 | 31.50 | 6314700 |
1998-12-02 | 31.44 | 31.44 | 30.69 | 31.19 | 4573100 |
1998-12-03 | 31.19 | 31.94 | 30.81 | 30.88 | 4522600 |
1998-12-04 | 31.25 | 31.75 | 31.25 | 31.38 | 3897400 |
1998-12-07 | 31.38 | 31.94 | 30.88 | 31.13 | 4461300 |
1998-12-08 | 31.31 | 32.38 | 31.31 | 32.00 | 5991500 |
1998-12-09 | 32.06 | 33.75 | 32.06 | 33.56 | 7023900 |
1998-12-10 | 33.56 | 33.69 | 32.25 | 32.44 | 5538100 |
1998-12-11 | 32.06 | 32.06 | 31.44 | 32.00 | 4625200 |
1998-12-14 | 31.50 | 31.50 | 30.13 | 30.63 | 5379500 |
1998-12-15 | 30.69 | 31.38 | 30.69 | 30.75 | 5353300 |
1998-12-16 | 30.75 | 31.44 | 30.56 | 30.75 | 4255800 |
1998-12-17 | 30.75 | 31.19 | 30.75 | 30.88 | 3596400 |
1998-12-18 | 30.88 | 30.94 | 30.06 | 30.81 | 6180200 |
1998-12-21 | 30.81 | 31.38 | 30.31 | 31.00 | 5798800 |
1998-12-22 | 31.00 | 32.69 | 29.94 | 29.94 | 6720000 |
1998-12-23 | 30.19 | 31.00 | 30.19 | 30.94 | 5853100 |
1998-12-24 | 30.94 | 31.00 | 30.50 | 30.56 | 1802100 |
1998-12-28 | 30.56 | 31.00 | 30.25 | 30.44 | 4603500 |
1998-12-29 | 30.44 | 30.69 | 30.25 | 30.44 | 4482600 |
1998-12-30 | 30.44 | 30.50 | 29.75 | 29.88 | 5089600 |
1998-12-31 | 29.88 | 30.13 | 29.56 | 30.00 | 5576200 |
1999-01-04 | 30.00 | 30.69 | 29.25 | 29.56 | 7105100 |
1999-01-05 | 29.69 | 30.63 | 29.69 | 30.56 | 6219000 |
1999-01-06 | 30.56 | 31.00 | 29.75 | 30.94 | 10469900 |
1999-01-07 | 30.94 | 31.75 | 30.00 | 31.75 | 10966100 |
1999-01-08 | 31.81 | 32.81 | 31.81 | 32.56 | 10678400 |
1999-01-11 | 33.06 | 35.50 | 33.06 | 35.25 | 17295400 |
1999-01-12 | 37.19 | 38.69 | 37.19 | 38.00 | 21269500 |
1999-01-13 | 37.38 | 37.38 | 34.38 | 36.13 | 15589600 |
1999-01-14 | 36.13 | 37.25 | 35.81 | 36.06 | 7512600 |
1999-01-15 | 36.06 | 36.69 | 35.63 | 36.00 | 6522200 |
1999-01-19 | 36.00 | 36.63 | 35.81 | 36.50 | 7027800 |
1999-01-20 | 36.50 | 36.94 | 35.88 | 36.00 | 7425400 |
1999-01-21 | 36.00 | 36.00 | 34.13 | 34.56 | 7454700 |
1999-01-22 | 34.56 | 34.56 | 34.00 | 34.13 | 5052700 |
1999-01-25 | 34.13 | 35.00 | 34.06 | 34.94 | 4115900 |
1999-01-26 | 34.94 | 35.38 | 34.19 | 34.56 | 5673800 |
1999-01-27 | 34.38 | 34.38 | 32.69 | 32.94 | 11624900 |
1999-01-28 | 33.31 | 34.38 | 33.31 | 33.50 | 12114700 |
1999-01-29 | 33.50 | 34.00 | 33.00 | 33.00 | 8863600 |
1999-02-01 | 33.25 | 33.94 | 33.25 | 33.69 | 6192100 |
1999-02-02 | 33.69 | 33.69 | 32.81 | 33.38 | 5984400 |
1999-02-03 | 33.38 | 33.88 | 33.25 | 33.63 | 6590700 |
1999-02-04 | 33.63 | 34.06 | 33.00 | 33.13 | 5819300 |
1999-02-05 | 33.56 | 34.69 | 33.56 | 34.25 | 7360000 |
1999-02-08 | 34.25 | 34.25 | 33.81 | 34.00 | 4816700 |
1999-02-09 | 34.00 | 34.63 | 33.44 | 33.50 | 5770800 |
1999-02-10 | 33.50 | 34.19 | 33.31 | 34.06 | 6062300 |
1999-02-11 | 34.06 | 35.50 | 33.81 | 35.19 | 6540000 |
1999-02-12 | 35.19 | 35.56 | 34.56 | 35.44 | 6648300 |
1999-02-16 | 35.44 | 36.00 | 34.63 | 35.06 | 4995400 |
1999-02-17 | 35.06 | 35.25 | 34.56 | 34.88 | 4469700 |
1999-02-18 | 34.88 | 34.88 | 34.25 | 34.50 | 4827200 |
1999-02-19 | 34.50 | 34.50 | 34.00 | 34.13 | 3174600 |
1999-02-22 | 34.13 | 35.13 | 34.13 | 34.88 | 5443900 |
1999-02-23 | 34.88 | 35.50 | 34.88 | 34.88 | 4961800 |
1999-02-24 | 34.94 | 36.00 | 34.94 | 35.06 | 6158900 |
1999-02-25 | 35.06 | 35.25 | 34.06 | 34.50 | 5337600 |
1999-02-26 | 34.50 | 35.69 | 34.06 | 35.19 | 5763600 |
1999-03-01 | 35.19 | 35.25 | 34.56 | 34.81 | 4610100 |
1999-03-02 | 34.81 | 35.19 | 34.06 | 34.19 | 4333000 |
1999-03-03 | 34.38 | 35.13 | 34.38 | 34.50 | 4937600 |
1999-03-04 | 34.56 | 35.31 | 34.56 | 35.19 | 5113000 |
1999-03-05 | 35.56 | 36.00 | 35.56 | 35.81 | 5231500 |
1999-03-08 | 35.94 | 36.69 | 35.94 | 36.44 | 6051500 |
1999-03-09 | 35.81 | 35.81 | 34.31 | 34.69 | 8296400 |
1999-03-10 | 34.69 | 35.06 | 34.38 | 34.50 | 5576300 |
1999-03-11 | 34.50 | 34.94 | 34.13 | 34.69 | 5355500 |
1999-03-12 | 35.63 | 36.44 | 35.63 | 36.06 | 8735000 |
1999-03-15 | 36.06 | 36.56 | 35.13 | 35.88 | 5562600 |
1999-03-16 | 35.88 | 36.44 | 35.06 | 35.06 | 4199000 |
1999-03-17 | 35.06 | 35.56 | 34.50 | 34.50 | 4217700 |
1999-03-18 | 34.69 | 35.69 | 34.69 | 35.44 | 5310300 |
1999-03-19 | 35.44 | 35.81 | 34.88 | 35.06 | 5565000 |
1999-03-22 | 35.00 | 35.00 | 34.25 | 34.38 | 4339400 |
1999-03-23 | 34.19 | 34.19 | 32.81 | 33.19 | 9791700 |
1999-03-24 | 33.19 | 33.25 | 32.63 | 33.19 | 6025400 |
1999-03-25 | 33.19 | 33.63 | 32.88 | 33.38 | 7936000 |
1999-03-26 | 33.38 | 33.38 | 32.75 | 32.94 | 5552800 |
1999-03-29 | 32.94 | 33.19 | 32.75 | 33.06 | 6320500 |
1999-03-30 | 33.06 | 33.06 | 32.31 | 32.81 | 5932400 |
1999-03-31 | 32.81 | 33.06 | 31.06 | 31.13 | 10569200 |
1999-04-01 | 31.13 | 31.81 | 31.00 | 31.50 | 5799600 |
1999-04-05 | 31.50 | 32.25 | 31.38 | 31.50 | 5897200 |
1999-04-06 | 31.50 | 31.75 | 30.56 | 30.63 | 7670500 |
1999-04-07 | 30.63 | 33.44 | 30.50 | 32.88 | 12043800 |
1999-04-08 | 33.00 | 34.06 | 33.00 | 34.06 | 12846000 |
1999-04-09 | 34.06 | 34.81 | 33.81 | 34.50 | 7529100 |
1999-04-12 | 34.75 | 36.00 | 34.75 | 35.44 | 9716100 |
1999-04-13 | 35.44 | 35.94 | 34.38 | 34.75 | 6398800 |
1999-04-14 | 34.75 | 35.44 | 33.75 | 35.00 | 6946800 |
1999-04-15 | 35.00 | 35.25 | 33.63 | 34.06 | 4790700 |
1999-04-16 | 34.06 | 34.25 | 33.25 | 33.38 | 4326900 |
1999-04-19 | 33.38 | 33.88 | 32.06 | 32.44 | 6283000 |
1999-04-20 | 32.44 | 33.13 | 32.25 | 33.06 | 4356200 |
1999-04-21 | 33.06 | 33.50 | 32.13 | 33.44 | 5189700 |
1999-04-22 | 33.44 | 33.75 | 32.94 | 33.44 | 4343600 |
1999-04-23 | 33.44 | 35.00 | 32.56 | 34.50 | 5905800 |
1999-04-26 | 34.56 | 35.25 | 34.56 | 35.00 | 5858200 |
1999-04-27 | 34.31 | 34.31 | 32.44 | 32.50 | 10967700 |
1999-04-28 | 32.50 | 32.50 | 31.19 | 32.50 | 11590000 |
1999-04-29 | 32.06 | 32.06 | 30.19 | 30.38 | 9902800 |
1999-04-30 | 30.38 | 31.75 | 30.13 | 31.75 | 7788700 |
1999-05-03 | 31.63 | 31.63 | 30.69 | 31.25 | 6349300 |
1999-05-04 | 31.13 | 31.13 | 30.13 | 30.75 | 5967200 |
1999-05-05 | 30.38 | 30.38 | 29.56 | 30.06 | 9591900 |
1999-05-06 | 30.06 | 30.63 | 29.56 | 29.88 | 7761300 |
1999-05-07 | 29.88 | 30.50 | 29.88 | 30.00 | 5059600 |
1999-05-10 | 30.00 | 30.56 | 29.69 | 29.75 | 7424400 |
1999-05-11 | 29.75 | 29.88 | 29.13 | 29.44 | 10689600 |
1999-05-12 | 29.44 | 29.63 | 28.50 | 29.19 | 9597300 |
1999-05-13 | 29.25 | 29.88 | 29.25 | 29.38 | 8018700 |
1999-05-14 | 29.38 | 29.56 | 28.94 | 29.38 | 7737400 |
1999-05-17 | 29.38 | 29.38 | 28.88 | 29.00 | 6324900 |
1999-05-18 | 29.00 | 29.69 | 28.81 | 29.56 | 8777600 |
1999-05-19 | 29.56 | 30.19 | 29.38 | 29.94 | 8899700 |
1999-05-20 | 29.94 | 30.06 | 29.63 | 29.81 | 5328000 |
1999-05-21 | 29.81 | 29.94 | 29.31 | 29.50 | 4692800 |
1999-05-24 | 29.56 | 30.06 | 29.56 | 29.88 | 5676000 |
1999-05-25 | 29.88 | 30.44 | 29.75 | 29.88 | 7007700 |
1999-05-26 | 29.88 | 30.44 | 29.75 | 30.00 | 6144400 |
1999-05-27 | 29.88 | 29.88 | 29.50 | 29.63 | 4525200 |
1999-05-28 | 29.63 | 29.63 | 28.94 | 29.13 | 5182700 |
1999-06-01 | 29.13 | 29.25 | 28.63 | 28.81 | 4281500 |
1999-06-02 | 28.81 | 29.25 | 28.69 | 29.13 | 4199400 |
1999-06-03 | 29.13 | 29.69 | 28.75 | 29.00 | 5889000 |
1999-06-04 | 29.00 | 30.88 | 29.00 | 30.63 | 10885500 |
1999-06-07 | 30.63 | 31.25 | 30.31 | 30.88 | 5527200 |
1999-06-08 | 30.75 | 30.75 | 29.19 | 29.63 | 8053400 |
1999-06-09 | 29.63 | 29.88 | 29.19 | 29.44 | 4138600 |
1999-06-10 | 29.44 | 29.63 | 29.13 | 29.38 | 4168200 |
1999-06-11 | 29.38 | 29.69 | 28.56 | 28.88 | 5586400 |
1999-06-14 | 28.88 | 29.19 | 28.63 | 29.00 | 3589300 |
1999-06-15 | 29.00 | 29.69 | 29.00 | 29.25 | 3967500 |
1999-06-16 | 29.25 | 29.69 | 29.25 | 29.38 | 3883200 |
1999-06-17 | 29.38 | 30.38 | 29.25 | 30.00 | 4764600 |
1999-06-18 | 30.00 | 30.63 | 30.00 | 30.50 | 7138600 |
1999-06-21 | 30.56 | 30.94 | 30.56 | 30.75 | 5614500 |
1999-06-22 | 30.69 | 30.69 | 29.94 | 30.13 | 4042400 |
1999-06-23 | 30.13 | 30.13 | 29.38 | 29.56 | 4563600 |
1999-06-24 | 29.56 | 30.06 | 29.44 | 29.56 | 4007700 |
1999-06-25 | 29.56 | 29.94 | 29.56 | 29.69 | 4028800 |
1999-06-28 | 29.69 | 29.81 | 29.25 | 29.31 | 3402300 |
1999-06-29 | 29.31 | 30.13 | 29.19 | 30.13 | 5008700 |
1999-06-30 | 30.13 | 30.88 | 29.13 | 30.81 | 9508800 |
1999-07-01 | 29.94 | 29.94 | 28.94 | 29.00 | 12954000 |
1999-07-02 | 28.88 | 28.88 | 28.13 | 28.31 | 11574800 |
1999-07-06 | 28.31 | 28.31 | 27.81 | 27.94 | 10782700 |
1999-07-07 | 27.94 | 28.75 | 27.94 | 28.06 | 11790900 |
1999-07-08 | 28.06 | 28.06 | 27.69 | 27.81 | 10347400 |
1999-07-09 | 27.81 | 27.88 | 27.31 | 27.63 | 10922400 |
1999-07-12 | 27.69 | 28.38 | 27.69 | 27.81 | 15352400 |
1999-07-13 | 27.81 | 28.06 | 27.31 | 27.56 | 10492300 |
1999-07-14 | 27.56 | 28.06 | 27.44 | 27.50 | 10073900 |
1999-07-15 | 27.63 | 28.31 | 27.63 | 28.13 | 8710200 |
1999-07-16 | 28.13 | 28.31 | 27.63 | 28.00 | 8254100 |
1999-07-19 | 28.00 | 28.19 | 27.56 | 27.81 | 7469000 |
1999-07-20 | 27.81 | 27.81 | 27.38 | 27.38 | 7049600 |
1999-07-21 | 27.38 | 27.81 | 27.00 | 27.19 | 9615000 |
1999-07-22 | 27.19 | 27.50 | 26.81 | 27.00 | 8720000 |
1999-07-23 | 27.00 | 27.13 | 26.69 | 26.81 | 6009300 |
1999-07-26 | 26.94 | 27.56 | 26.94 | 27.50 | 11817600 |
1999-07-27 | 27.69 | 28.31 | 27.69 | 28.25 | 11305800 |
1999-07-28 | 28.31 | 28.75 | 28.31 | 28.38 | 7755500 |
1999-07-29 | 28.38 | 28.38 | 27.63 | 27.75 | 4740100 |
1999-07-30 | 27.75 | 28.06 | 27.38 | 27.56 | 4474100 |
1999-08-02 | 27.56 | 27.88 | 27.19 | 27.19 | 3479200 |
1999-08-03 | 27.19 | 27.44 | 26.44 | 26.81 | 7357700 |
1999-08-04 | 26.81 | 26.94 | 26.00 | 26.00 | 6607400 |
1999-08-05 | 26.00 | 26.50 | 25.81 | 25.88 | 6399000 |
1999-08-06 | 25.88 | 26.19 | 25.50 | 25.50 | 4911800 |
1999-08-09 | 25.50 | 26.13 | 25.19 | 25.75 | 4840800 |
1999-08-10 | 25.75 | 26.13 | 25.25 | 25.63 | 4620400 |
1999-08-11 | 25.69 | 26.13 | 25.69 | 25.88 | 4448100 |
1999-08-12 | 25.88 | 26.38 | 25.88 | 26.13 | 4990700 |
1999-08-13 | 26.63 | 27.25 | 26.63 | 27.19 | 5877000 |
1999-08-16 | 27.56 | 28.00 | 27.56 | 27.94 | 6047600 |
1999-08-17 | 28.06 | 28.50 | 28.06 | 28.50 | 10824000 |
1999-08-18 | 28.50 | 29.31 | 28.50 | 29.19 | 11459600 |
1999-08-19 | 29.19 | 29.38 | 28.81 | 29.38 | 9888800 |
1999-08-20 | 29.50 | 30.00 | 29.50 | 29.88 | 9940600 |
1999-08-23 | 29.88 | 30.19 | 29.63 | 30.00 | 6419000 |
1999-08-24 | 30.00 | 30.13 | 29.69 | 29.81 | 6225200 |
1999-08-25 | 29.81 | 30.00 | 29.19 | 29.88 | 5318100 |
1999-08-26 | 29.88 | 29.94 | 29.31 | 29.50 | 4870700 |
1999-08-27 | 29.50 | 29.63 | 28.94 | 29.13 | 3974200 |
1999-08-30 | 29.13 | 29.31 | 28.38 | 28.50 | 3937000 |
1999-08-31 | 28.50 | 28.50 | 27.50 | 27.75 | 5072300 |
1999-09-01 | 27.75 | 28.06 | 27.19 | 28.06 | 4618000 |
1999-09-02 | 27.81 | 27.81 | 27.31 | 27.75 | 3150700 |
1999-09-03 | 27.75 | 28.25 | 27.69 | 27.94 | 3578500 |
1999-09-07 | 27.94 | 28.88 | 27.75 | 28.69 | 5724700 |
1999-09-08 | 28.69 | 29.63 | 28.50 | 29.06 | 6162500 |
1999-09-09 | 29.06 | 29.44 | 28.50 | 28.75 | 4344200 |
1999-09-10 | 28.63 | 28.63 | 27.81 | 27.88 | 4475400 |
1999-09-13 | 27.88 | 28.19 | 27.63 | 28.06 | 4094200 |
1999-09-14 | 27.94 | 27.94 | 27.63 | 27.94 | 4360600 |
1999-09-15 | 27.94 | 28.19 | 27.50 | 27.50 | 3773200 |
1999-09-16 | 27.50 | 27.88 | 27.38 | 27.50 | 3111400 |
1999-09-17 | 27.69 | 28.38 | 27.69 | 28.25 | 4804800 |
1999-09-20 | 28.25 | 28.50 | 28.13 | 28.19 | 2868300 |
1999-09-21 | 28.19 | 28.31 | 27.56 | 27.69 | 4786100 |
1999-09-22 | 27.69 | 27.88 | 27.38 | 27.38 | 3968600 |
1999-09-23 | 27.38 | 27.56 | 26.63 | 26.63 | 5748100 |
1999-09-24 | 26.63 | 26.69 | 26.00 | 26.31 | 4093800 |
1999-09-27 | 26.31 | 26.44 | 26.00 | 26.13 | 5101800 |
1999-09-28 | 26.13 | 27.25 | 26.06 | 26.44 | 7529300 |
1999-09-29 | 26.44 | 26.63 | 25.94 | 26.19 | 5337600 |
1999-09-30 | 26.19 | 26.19 | 25.13 | 26.00 | 8990500 |
1999-10-01 | 25.63 | 25.63 | 25.13 | 25.38 | 6351000 |
1999-10-04 | 25.38 | 25.69 | 25.25 | 25.63 | 3774300 |
1999-10-05 | 25.63 | 26.00 | 24.88 | 24.94 | 6786400 |
1999-10-06 | 25.06 | 25.88 | 25.06 | 25.63 | 5468300 |
1999-10-07 | 25.63 | 26.13 | 25.50 | 25.63 | 6230100 |
1999-10-08 | 25.63 | 25.63 | 25.19 | 25.31 | 4878900 |
1999-10-11 | 25.31 | 25.69 | 25.13 | 25.25 | 4959200 |
1999-10-12 | 25.25 | 25.31 | 25.00 | 25.00 | 4531100 |
1999-10-13 | 25.00 | 25.06 | 24.44 | 24.63 | 5452100 |
1999-10-14 | 24.63 | 25.06 | 24.13 | 24.94 | 5961900 |
1999-10-15 | 24.94 | 25.00 | 24.06 | 24.13 | 5370200 |
1999-10-18 | 24.13 | 24.25 | 23.38 | 23.63 | 6055600 |
1999-10-19 | 23.88 | 24.75 | 23.88 | 24.00 | 6437800 |
1999-10-20 | 24.38 | 25.06 | 24.38 | 24.88 | 6166900 |
1999-10-21 | 24.81 | 24.81 | 24.38 | 24.63 | 5289600 |
1999-10-22 | 24.63 | 26.06 | 24.38 | 26.06 | 7039900 |
1999-10-25 | 25.75 | 25.75 | 25.31 | 25.63 | 4316700 |
1999-10-26 | 25.63 | 26.44 | 25.25 | 25.25 | 6604400 |
1999-10-27 | 25.25 | 25.56 | 25.00 | 25.50 | 5084100 |
1999-10-28 | 25.50 | 26.31 | 25.38 | 26.25 | 7604000 |
1999-10-29 | 26.25 | 27.88 | 26.25 | 26.50 | 7139500 |
1999-11-01 | 26.06 | 26.06 | 24.94 | 25.69 | 7481100 |
1999-11-02 | 25.69 | 26.44 | 25.50 | 26.44 | 6154700 |
1999-11-03 | 26.69 | 27.38 | 26.69 | 26.88 | 8083700 |
1999-11-04 | 26.88 | 29.00 | 26.00 | 26.50 | 13306200 |
1999-11-05 | 25.50 | 25.50 | 24.06 | 24.31 | 25803800 |
1999-11-08 | 24.25 | 24.25 | 23.38 | 23.50 | 14022300 |
1999-11-09 | 23.50 | 24.13 | 23.50 | 23.63 | 13875000 |
1999-11-10 | 23.63 | 24.19 | 23.50 | 23.88 | 11165300 |
1999-11-11 | 23.88 | 24.38 | 23.44 | 24.31 | 9586700 |
1999-11-12 | 24.31 | 26.06 | 24.06 | 25.06 | 10834500 |
1999-11-15 | 25.50 | 26.63 | 25.50 | 25.88 | 15026500 |
1999-11-16 | 25.88 | 26.25 | 25.81 | 26.13 | 11532000 |
1999-11-17 | 26.13 | 26.38 | 25.50 | 26.00 | 10016800 |
1999-11-18 | 26.00 | 27.19 | 26.00 | 27.13 | 11232000 |
1999-11-19 | 27.13 | 27.19 | 26.63 | 26.75 | 6467900 |
1999-11-22 | 26.75 | 27.25 | 26.50 | 27.25 | 6613500 |
1999-11-23 | 27.25 | 27.31 | 26.69 | 27.00 | 7681600 |
1999-11-24 | 27.19 | 28.69 | 27.19 | 28.25 | 10374400 |
1999-11-26 | 28.25 | 28.69 | 27.25 | 27.56 | 4402600 |
1999-11-29 | 27.88 | 28.94 | 27.88 | 28.44 | 9757800 |
1999-11-30 | 28.44 | 28.94 | 27.69 | 27.88 | 8564700 |
1999-12-01 | 27.88 | 28.19 | 27.56 | 28.00 | 6983200 |
1999-12-02 | 28.00 | 28.13 | 27.50 | 27.86 | 8398200 |
1999-12-03 | 27.86 | 28.94 | 27.75 | 28.25 | 10023100 |
1999-12-06 | 28.25 | 28.25 | 27.69 | 27.81 | 5834700 |
1999-12-07 | 27.81 | 28.06 | 27.44 | 27.50 | 8100600 |
1999-12-08 | 27.50 | 28.00 | 27.13 | 27.25 | 9817000 |
1999-12-09 | 27.31 | 27.94 | 27.31 | 27.63 | 11801600 |
1999-12-10 | 27.75 | 28.44 | 27.75 | 28.05 | 10954000 |
1999-12-13 | 27.88 | 27.88 | 27.38 | 27.63 | 8744800 |
1999-12-14 | 27.63 | 28.75 | 27.31 | 28.50 | 8336400 |
1999-12-15 | 28.50 | 29.38 | 27.88 | 28.88 | 10398200 |
1999-12-16 | 28.31 | 28.31 | 27.81 | 28.00 | 6224200 |
1999-12-17 | 28.00 | 28.38 | 27.75 | 28.25 | 11766700 |
1999-12-20 | 28.25 | 28.75 | 27.88 | 28.14 | 6852300 |
1999-12-21 | 28.38 | 29.19 | 28.38 | 28.44 | 7021400 |
1999-12-22 | 28.44 | 29.06 | 28.13 | 29.00 | 5221800 |
1999-12-23 | 29.00 | 29.38 | 28.88 | 29.13 | 4694500 |
1999-12-27 | 29.13 | 30.00 | 29.13 | 29.31 | 8114300 |
1999-12-28 | 29.31 | 29.75 | 28.81 | 29.00 | 4122900 |
1999-12-29 | 29.00 | 29.25 | 28.56 | 28.63 | 4041900 |
1999-12-30 | 28.81 | 29.38 | 28.81 | 29.13 | 4300700 |
1999-12-31 | 29.13 | 29.38 | 28.81 | 29.25 | 2906300 |
2000-01-03 | 29.25 | 29.94 | 28.75 | 29.88 | 8288800 |
2000-01-04 | 30.00 | 31.88 | 30.00 | 31.63 | 15834500 |
2000-01-05 | 31.63 | 33.13 | 31.63 | 32.94 | 19556200 |
2000-01-06 | 32.94 | 33.13 | 31.63 | 31.63 | 7796500 |
2000-01-07 | 31.63 | 32.13 | 30.81 | 31.13 | 6682100 |
2000-01-10 | 34.00 | 35.94 | 34.00 | 35.88 | 33507300 |
2000-01-11 | 35.88 | 36.75 | 35.25 | 36.25 | 19863000 |
2000-01-12 | 35.94 | 35.94 | 33.31 | 33.69 | 12924100 |
2000-01-13 | 33.81 | 35.00 | 33.81 | 34.81 | 8614500 |
2000-01-14 | 34.81 | 35.00 | 33.44 | 33.56 | 8041500 |
2000-01-18 | 33.56 | 34.81 | 33.06 | 34.50 | 7992400 |
2000-01-19 | 34.50 | 34.94 | 34.06 | 34.75 | 6462900 |
2000-01-20 | 34.75 | 35.44 | 33.44 | 33.63 | 7114700 |
2000-01-21 | 33.63 | 33.63 | 32.69 | 32.75 | 8172300 |
2000-01-24 | 32.75 | 34.00 | 32.38 | 33.31 | 8230400 |
2000-01-25 | 36.50 | 38.00 | 36.50 | 37.50 | 29507400 |
2000-01-26 | 37.44 | 37.44 | 36.38 | 36.63 | 10260300 |
2000-01-27 | 36.63 | 37.63 | 36.63 | 37.13 | 9685900 |
2000-01-28 | 37.13 | 37.50 | 36.44 | 36.75 | 7399700 |
2000-01-31 | 36.44 | 36.44 | 35.81 | 36.31 | 7802300 |
2000-02-01 | 36.31 | 36.44 | 35.94 | 36.00 | 7139500 |
2000-02-02 | 36.00 | 38.00 | 35.81 | 37.25 | 9284300 |
2000-02-03 | 37.56 | 38.50 | 37.56 | 37.88 | 10760900 |
2000-02-04 | 37.88 | 38.25 | 37.00 | 38.13 | 6188300 |
2000-02-07 | 38.13 | 38.44 | 37.56 | 38.00 | 6070500 |
2000-02-08 | 37.94 | 37.94 | 37.00 | 37.56 | 5702200 |
2000-02-09 | 37.56 | 39.00 | 37.13 | 37.69 | 6075200 |
2000-02-10 | 37.69 | 37.88 | 36.88 | 36.94 | 5599300 |
2000-02-11 | 36.94 | 38.63 | 36.81 | 37.88 | 7149200 |
2000-02-14 | 37.38 | 37.38 | 36.63 | 37.00 | 5131400 |
2000-02-15 | 37.00 | 37.19 | 35.38 | 36.88 | 6987100 |
2000-02-16 | 36.88 | 37.25 | 36.56 | 36.94 | 4414800 |
2000-02-17 | 36.88 | 36.88 | 35.69 | 36.50 | 4692100 |
2000-02-18 | 36.38 | 36.38 | 35.31 | 35.50 | 6406200 |
2000-02-22 | 35.44 | 35.44 | 32.63 | 33.38 | 12572100 |
2000-02-23 | 33.38 | 34.63 | 32.63 | 34.13 | 8258700 |
2000-02-24 | 34.06 | 34.06 | 32.44 | 33.19 | 8226100 |
2000-02-25 | 33.06 | 33.06 | 31.00 | 31.00 | 8326700 |
2000-02-28 | 32.00 | 32.94 | 32.00 | 32.75 | 7836400 |
2000-02-29 | 32.75 | 34.00 | 32.25 | 34.00 | 5432100 |
2000-03-01 | 34.00 | 34.75 | 33.19 | 34.69 | 7152500 |
2000-03-02 | 34.63 | 34.63 | 33.81 | 34.50 | 6499300 |
2000-03-03 | 34.88 | 36.50 | 34.88 | 36.50 | 14363200 |
2000-03-06 | 36.50 | 36.75 | 35.56 | 36.00 | 7241900 |
2000-03-07 | 36.00 | 36.38 | 35.44 | 36.00 | 7485700 |
2000-03-08 | 35.94 | 35.94 | 34.88 | 34.94 | 6209600 |
2000-03-09 | 34.94 | 36.25 | 34.63 | 36.25 | 5547100 |
2000-03-10 | 35.75 | 35.75 | 34.69 | 35.13 | 6966600 |
2000-03-13 | 35.13 | 35.50 | 33.00 | 34.94 | 5176600 |
2000-03-14 | 34.75 | 34.75 | 33.81 | 34.13 | 5514100 |
2000-03-15 | 34.13 | 34.94 | 33.63 | 34.81 | 6553300 |
2000-03-16 | 34.81 | 35.50 | 33.75 | 35.31 | 8222600 |
2000-03-17 | 35.31 | 36.94 | 34.56 | 36.81 | 8635500 |
2000-03-20 | 37.69 | 39.50 | 37.69 | 39.44 | 16756300 |
2000-03-21 | 39.44 | 40.06 | 38.63 | 39.19 | 13181700 |
2000-03-22 | 39.75 | 41.44 | 39.75 | 40.50 | 13540600 |
2000-03-23 | 40.50 | 41.94 | 39.81 | 41.56 | 8053600 |
2000-03-24 | 41.56 | 41.75 | 41.06 | 41.44 | 6540900 |
2000-03-27 | 41.44 | 42.19 | 40.00 | 41.75 | 5719400 |
2000-03-28 | 41.75 | 42.50 | 40.63 | 40.94 | 7490100 |
2000-03-29 | 40.94 | 41.19 | 40.25 | 40.81 | 5092800 |
2000-03-30 | 40.81 | 41.00 | 39.75 | 40.25 | 5345500 |
2000-03-31 | 40.25 | 41.50 | 40.25 | 41.25 | 5285900 |
2000-04-03 | 41.25 | 41.88 | 41.06 | 41.81 | 4804900 |
2000-04-04 | 41.81 | 41.94 | 38.38 | 41.13 | 6954800 |
2000-04-05 | 40.75 | 40.75 | 39.25 | 40.00 | 5070800 |
2000-04-06 | 40.00 | 41.25 | 40.00 | 40.44 | 3566700 |
2000-04-07 | 40.50 | 41.38 | 40.50 | 41.00 | 3253500 |
2000-04-10 | 41.00 | 41.38 | 40.25 | 41.31 | 3616100 |
2000-04-11 | 41.75 | 42.50 | 41.75 | 42.50 | 6829900 |
2000-04-12 | 42.50 | 43.63 | 40.00 | 40.06 | 8300700 |
2000-04-13 | 40.06 | 40.75 | 39.25 | 39.25 | 5009900 |
2000-04-14 | 39.25 | 39.50 | 37.69 | 38.88 | 8136900 |
2000-04-17 | 38.75 | 38.75 | 37.06 | 38.75 | 6449000 |
2000-04-18 | 38.75 | 39.75 | 38.00 | 39.50 | 4217800 |
2000-04-19 | 40.00 | 41.50 | 40.00 | 40.94 | 8463400 |
2000-04-20 | 40.94 | 42.50 | 40.81 | 42.25 | 5365400 |
2000-04-24 | 41.44 | 41.44 | 40.13 | 40.25 | 3792300 |
2000-04-25 | 40.25 | 40.56 | 39.69 | 40.50 | 3698800 |
2000-04-26 | 40.75 | 42.50 | 40.75 | 42.38 | 5921600 |
2000-04-27 | 42.25 | 42.25 | 40.88 | 41.63 | 4611700 |
2000-04-28 | 42.25 | 43.63 | 42.25 | 43.63 | 11572900 |
2000-05-01 | 43.63 | 43.88 | 42.00 | 42.00 | 8798800 |
2000-05-02 | 42.00 | 43.06 | 40.31 | 43.00 | 9171100 |
2000-05-03 | 42.00 | 42.00 | 39.63 | 41.25 | 6425800 |
2000-05-04 | 41.25 | 41.94 | 39.38 | 39.69 | 7031200 |
2000-05-05 | 39.69 | 40.44 | 39.25 | 39.56 | 3424500 |
2000-05-08 | 39.56 | 41.13 | 39.56 | 40.56 | 3533900 |
2000-05-09 | 40.56 | 41.63 | 39.75 | 40.75 | 3361100 |
2000-05-10 | 40.75 | 41.75 | 40.50 | 41.06 | 6283900 |
2000-05-11 | 41.06 | 41.38 | 40.56 | 41.13 | 3289500 |
2000-05-12 | 41.13 | 41.38 | 40.06 | 40.81 | 3062700 |
2000-05-15 | 40.81 | 41.13 | 40.19 | 40.81 | 3839500 |
2000-05-16 | 41.25 | 42.63 | 41.25 | 42.19 | 5858600 |
2000-05-17 | 42.19 | 42.88 | 42.06 | 42.25 | 4034600 |
2000-05-18 | 42.25 | 42.81 | 41.00 | 41.19 | 4334300 |
2000-05-19 | 41.19 | 41.25 | 39.75 | 41.06 | 4401100 |
2000-05-22 | 41.06 | 41.50 | 40.00 | 40.88 | 4143800 |
2000-05-23 | 40.69 | 40.69 | 39.75 | 40.06 | 4167400 |
2000-05-24 | 40.06 | 40.81 | 38.19 | 39.31 | 4346400 |
2000-05-25 | 39.31 | 40.44 | 39.06 | 39.81 | 3866100 |
2000-05-26 | 39.81 | 40.19 | 39.25 | 39.88 | 3322700 |
2000-05-30 | 40.63 | 42.00 | 40.63 | 41.88 | 7247600 |
2000-05-31 | 41.88 | 42.44 | 41.63 | 42.19 | 5111000 |
2000-06-01 | 42.19 | 42.56 | 41.13 | 41.75 | 3845900 |
2000-06-02 | 41.75 | 42.00 | 40.25 | 40.44 | 5758100 |
2000-06-05 | 40.44 | 41.00 | 40.00 | 40.63 | 4162000 |
2000-06-06 | 40.63 | 41.56 | 40.44 | 40.88 | 3790100 |
2000-06-07 | 40.88 | 40.94 | 40.13 | 40.19 | 3328100 |
2000-06-08 | 40.19 | 41.13 | 40.13 | 40.44 | 3031900 |
2000-06-09 | 40.50 | 42.00 | 40.50 | 41.56 | 3963300 |
2000-06-12 | 41.56 | 41.69 | 40.38 | 40.72 | 3427600 |
2000-06-13 | 40.72 | 41.50 | 40.19 | 40.19 | 4932900 |
2000-06-14 | 40.44 | 41.06 | 40.44 | 40.75 | 2901400 |
2000-06-15 | 40.88 | 42.00 | 40.88 | 42.00 | 4165200 |
2000-06-16 | 42.00 | 42.25 | 41.06 | 41.19 | 4906400 |
2000-06-19 | 41.19 | 42.00 | 41.13 | 41.94 | 2675400 |
2000-06-20 | 41.94 | 42.06 | 41.56 | 41.75 | 3251400 |
2000-06-21 | 41.75 | 42.06 | 41.50 | 41.75 | 2892700 |
2000-06-22 | 41.75 | 41.81 | 41.06 | 41.50 | 2825700 |
2000-06-23 | 41.31 | 41.31 | 39.38 | 39.63 | 5444600 |
2000-06-26 | 39.63 | 40.50 | 39.56 | 40.50 | 3770400 |
2000-06-27 | 40.50 | 40.50 | 39.56 | 40.00 | 3331200 |
2000-06-28 | 40.00 | 40.19 | 38.63 | 39.16 | 3122600 |
2000-06-29 | 39.16 | 40.13 | 38.06 | 39.50 | 4736900 |
2000-06-30 | 39.44 | 39.44 | 37.75 | 38.81 | 6521300 |
2000-07-03 | 38.69 | 38.69 | 38.00 | 38.56 | 2292200 |
2000-07-05 | 38.56 | 38.88 | 37.88 | 38.06 | 4154500 |
2000-07-06 | 38.06 | 39.19 | 37.44 | 37.50 | 3820800 |
2000-07-07 | 37.50 | 38.13 | 36.50 | 38.00 | 9198100 |
2000-07-10 | 38.00 | 38.44 | 37.44 | 37.81 | 4069500 |
2000-07-11 | 37.75 | 37.75 | 36.00 | 36.00 | 3783200 |
2000-07-12 | 36.06 | 38.13 | 36.06 | 36.06 | 4097200 |
2000-07-13 | 36.25 | 37.69 | 36.25 | 37.13 | 5022500 |
2000-07-14 | 37.13 | 37.50 | 36.25 | 37.44 | 4055000 |
2000-07-17 | 37.44 | 37.44 | 36.13 | 36.56 | 4393800 |
2000-07-18 | 36.19 | 36.19 | 35.38 | 35.75 | 4634000 |
2000-07-19 | 36.44 | 37.56 | 36.44 | 37.00 | 5916700 |
2000-07-20 | 37.50 | 39.31 | 37.50 | 38.63 | 5399000 |
2000-07-21 | 38.63 | 38.69 | 37.19 | 37.44 | 3732300 |
2000-07-24 | 37.25 | 37.25 | 36.56 | 36.63 | 2940400 |
2000-07-25 | 36.63 | 37.63 | 36.31 | 37.50 | 3690900 |
2000-07-26 | 37.50 | 38.25 | 37.06 | 38.06 | 4645400 |
2000-07-27 | 38.06 | 38.50 | 37.56 | 38.00 | 2697100 |
2000-07-28 | 38.00 | 38.19 | 37.19 | 37.88 | 2479300 |
2000-07-31 | 38.00 | 38.75 | 38.00 | 38.56 | 4135700 |
2000-08-01 | 39.00 | 40.31 | 39.00 | 39.50 | 8239600 |
2000-08-02 | 39.56 | 40.19 | 39.56 | 40.13 | 4549800 |
2000-08-03 | 40.13 | 43.00 | 39.44 | 42.50 | 4391600 |
2000-08-04 | 42.50 | 42.81 | 40.94 | 42.44 | 14756900 |
2000-08-07 | 42.00 | 42.00 | 40.56 | 41.06 | 6054800 |
2000-08-08 | 41.38 | 42.13 | 41.38 | 41.38 | 4957300 |
2000-08-09 | 41.38 | 41.75 | 40.31 | 40.69 | 3604500 |
2000-08-10 | 40.69 | 40.75 | 39.56 | 40.50 | 3619900 |
2000-08-11 | 40.50 | 41.38 | 40.38 | 40.63 | 4870000 |
2000-08-14 | 40.63 | 41.00 | 40.38 | 40.94 | 2799900 |
2000-08-15 | 40.94 | 41.13 | 40.00 | 40.50 | 2877800 |
2000-08-16 | 40.38 | 40.38 | 39.25 | 39.88 | 2610200 |
2000-08-17 | 39.88 | 40.19 | 39.31 | 40.19 | 2325400 |
2000-08-18 | 40.00 | 40.00 | 38.75 | 39.13 | 4483600 |
2000-08-21 | 39.13 | 39.25 | 38.13 | 38.44 | 3027600 |
2000-08-22 | 38.44 | 38.44 | 37.69 | 37.94 | 3655200 |
2000-08-23 | 37.94 | 38.38 | 37.44 | 37.44 | 3260100 |
2000-08-24 | 37.63 | 38.38 | 37.63 | 37.88 | 5430100 |
2000-08-25 | 38.00 | 38.38 | 38.00 | 38.13 | 2197500 |
2000-08-28 | 38.13 | 38.44 | 37.75 | 38.06 | 3002200 |
2000-08-29 | 38.06 | 38.50 | 37.63 | 38.44 | 3560700 |
2000-08-30 | 38.44 | 38.88 | 38.13 | 38.38 | 3187000 |
2000-08-31 | 38.38 | 39.81 | 38.31 | 38.95 | 4437600 |
2000-09-01 | 38.95 | 39.38 | 38.13 | 39.00 | 1970300 |
2000-09-05 | 39.00 | 39.44 | 38.56 | 38.63 | 3218200 |
2000-09-06 | 38.81 | 40.00 | 38.81 | 40.00 | 4352900 |
2000-09-07 | 40.00 | 41.50 | 39.63 | 41.50 | 4127300 |
2000-09-08 | 40.69 | 40.69 | 39.69 | 40.25 | 3283500 |
2000-09-11 | 40.19 | 40.19 | 39.19 | 39.94 | 2467300 |
2000-09-12 | 39.75 | 39.75 | 38.56 | 38.63 | 3250500 |
2000-09-13 | 38.81 | 40.00 | 38.81 | 40.00 | 3516400 |
2000-09-14 | 39.44 | 39.44 | 38.50 | 39.38 | 3063300 |
2000-09-15 | 39.38 | 39.81 | 38.81 | 39.19 | 4940400 |
2000-09-18 | 39.06 | 39.06 | 38.00 | 38.44 | 2637500 |
2000-09-19 | 38.44 | 38.50 | 37.50 | 38.31 | 2982800 |
2000-09-20 | 38.31 | 38.44 | 37.00 | 37.19 | 4351500 |
2000-09-21 | 37.19 | 37.75 | 37.00 | 37.13 | 3069500 |
2000-09-22 | 37.13 | 37.81 | 36.81 | 37.44 | 3747600 |
2000-09-25 | 37.44 | 38.13 | 37.31 | 37.56 | 2592000 |
2000-09-26 | 37.56 | 38.19 | 37.50 | 37.69 | 3129600 |
2000-09-27 | 37.69 | 38.38 | 37.50 | 37.56 | 2598400 |
2000-09-28 | 37.75 | 39.44 | 37.75 | 38.81 | 4081700 |
2000-09-29 | 38.81 | 39.19 | 37.94 | 38.25 | 4780600 |
2000-10-02 | 38.50 | 39.88 | 38.50 | 39.50 | 3580900 |
2000-10-03 | 39.50 | 40.13 | 39.25 | 39.31 | 4659800 |
2000-10-04 | 39.63 | 40.19 | 39.63 | 39.88 | 4087700 |
2000-10-05 | 40.00 | 41.50 | 40.00 | 41.25 | 5528600 |
2000-10-06 | 41.25 | 41.31 | 39.88 | 40.69 | 4156300 |
2000-10-09 | 40.69 | 41.06 | 40.56 | 40.94 | 2991800 |
2000-10-10 | 41.13 | 41.94 | 41.13 | 41.38 | 4882700 |
2000-10-11 | 41.38 | 41.56 | 40.06 | 40.31 | 5195300 |
2000-10-12 | 40.25 | 40.25 | 38.75 | 39.00 | 5168200 |
2000-10-13 | 39.00 | 40.06 | 38.06 | 39.75 | 5734100 |
2000-10-16 | 39.13 | 39.13 | 37.50 | 38.25 | 5047100 |
2000-10-17 | 37.88 | 37.88 | 34.25 | 35.44 | 8274700 |
2000-10-18 | 35.44 | 35.94 | 33.50 | 35.50 | 9345600 |
2000-10-19 | 35.50 | 36.00 | 34.44 | 34.94 | 5480600 |
2000-10-20 | 34.94 | 37.19 | 34.31 | 36.38 | 5977000 |
2000-10-23 | 36.38 | 36.69 | 35.75 | 36.19 | 3557100 |
2000-10-24 | 36.19 | 36.81 | 35.56 | 36.19 | 4084200 |
2000-10-25 | 35.69 | 35.69 | 34.31 | 34.81 | 3694700 |
2000-10-26 | 34.81 | 35.50 | 34.56 | 35.13 | 5419300 |
2000-10-27 | 34.81 | 34.81 | 33.88 | 34.31 | 4505000 |
2000-10-30 | 34.31 | 36.31 | 33.81 | 34.88 | 4257300 |
2000-10-31 | 34.88 | 35.88 | 34.06 | 35.81 | 5217400 |
2000-11-01 | 35.81 | 37.00 | 34.81 | 36.63 | 5066600 |
2000-11-02 | 36.63 | 37.63 | 36.63 | 37.31 | 4346900 |
2000-11-03 | 37.31 | 38.25 | 37.00 | 38.06 | 4362800 |
2000-11-06 | 38.06 | 38.13 | 37.00 | 37.31 | 2889900 |
2000-11-07 | 37.19 | 37.19 | 36.50 | 37.13 | 2581600 |
2000-11-08 | 37.13 | 38.00 | 36.81 | 36.88 | 3817800 |
2000-11-09 | 33.50 | 33.50 | 30.81 | 31.13 | 25447000 |
2000-11-10 | 31.19 | 32.19 | 31.19 | 31.69 | 13279900 |
2000-11-13 | 31.31 | 31.31 | 30.00 | 30.44 | 11697500 |
2000-11-14 | 30.63 | 31.75 | 30.63 | 30.94 | 6912400 |
2000-11-15 | 31.13 | 32.50 | 31.13 | 31.81 | 6008900 |
2000-11-16 | 31.81 | 32.13 | 30.38 | 30.88 | 4070200 |
2000-11-17 | 30.88 | 31.19 | 29.69 | 30.19 | 6156100 |
2000-11-20 | 30.19 | 30.50 | 29.56 | 29.88 | 4849300 |
2000-11-21 | 29.50 | 29.50 | 28.56 | 29.38 | 5854800 |
2000-11-22 | 29.31 | 29.31 | 28.50 | 29.06 | 4906700 |
2000-11-24 | 29.06 | 29.94 | 28.56 | 29.75 | 3114500 |
2000-11-27 | 29.75 | 30.56 | 29.63 | 29.94 | 4870900 |
2000-11-28 | 29.94 | 30.44 | 29.56 | 29.88 | 4901000 |
2000-11-29 | 29.88 | 29.88 | 28.38 | 28.81 | 5031600 |
2000-11-30 | 28.81 | 29.19 | 27.88 | 28.94 | 5883000 |
2000-12-01 | 29.13 | 30.75 | 29.13 | 30.00 | 5504700 |
2000-12-04 | 29.88 | 29.88 | 29.19 | 29.44 | 4095900 |
2000-12-05 | 29.44 | 31.13 | 29.06 | 30.69 | 4989300 |
2000-12-06 | 31.13 | 32.00 | 31.13 | 31.44 | 5241700 |
2000-12-07 | 31.44 | 31.44 | 30.06 | 30.63 | 4078300 |
2000-12-08 | 30.63 | 31.31 | 30.44 | 30.94 | 2857200 |
2000-12-11 | 30.94 | 31.06 | 30.25 | 30.38 | 3194600 |
2000-12-12 | 30.38 | 30.56 | 29.75 | 30.31 | 5772700 |
2000-12-13 | 30.31 | 30.69 | 29.63 | 29.75 | 5044800 |
2000-12-14 | 29.75 | 29.88 | 28.63 | 29.00 | 7017000 |
2000-12-15 | 29.00 | 29.75 | 28.25 | 29.38 | 9131700 |
2000-12-18 | 29.38 | 29.94 | 28.81 | 29.31 | 5071200 |
2000-12-19 | 29.31 | 29.63 | 29.06 | 29.13 | 5856100 |
2000-12-20 | 27.75 | 27.75 | 26.81 | 27.06 | 9008500 |
2000-12-21 | 27.06 | 27.69 | 26.50 | 27.69 | 6337000 |
2000-12-22 | 27.44 | 27.44 | 26.00 | 26.44 | 7650700 |
2000-12-26 | 26.75 | 27.13 | 26.75 | 26.94 | 4816900 |
2000-12-27 | 26.94 | 28.56 | 26.94 | 28.31 | 8472400 |
2000-12-28 | 28.31 | 28.88 | 27.63 | 28.75 | 4650100 |
2000-12-29 | 28.75 | 29.13 | 28.44 | 28.94 | 4565400 |
2001-01-02 | 28.44 | 28.44 | 27.63 | 27.94 | 6456900 |
2001-01-03 | 28.00 | 31.38 | 28.00 | 31.06 | 10140200 |
2001-01-04 | 31.06 | 33.44 | 30.88 | 31.94 | 10358500 |
2001-01-05 | 31.94 | 32.63 | 31.31 | 31.50 | 6409700 |
2001-01-08 | 31.50 | 31.56 | 29.56 | 30.13 | 4998600 |
2001-01-09 | 30.13 | 31.00 | 29.88 | 30.13 | 4704400 |
2001-01-10 | 30.13 | 30.56 | 29.88 | 30.38 | 3316600 |
2001-01-11 | 30.38 | 31.38 | 29.31 | 29.50 | 5879200 |
2001-01-12 | 29.75 | 31.88 | 29.75 | 31.56 | 8240000 |
2001-01-16 | 31.81 | 33.25 | 31.81 | 33.06 | 6416900 |
2001-01-17 | 33.06 | 34.00 | 32.56 | 33.38 | 6256200 |
2001-01-18 | 33.38 | 33.44 | 32.06 | 33.13 | 4765100 |
2001-01-19 | 33.13 | 33.44 | 32.38 | 32.69 | 5009200 |
2001-01-22 | 31.31 | 31.31 | 30.50 | 31.13 | 6145200 |
2001-01-23 | 31.13 | 31.25 | 29.88 | 30.00 | 8072400 |
2001-01-24 | 30.00 | 31.06 | 29.88 | 30.50 | 8253000 |
2001-01-25 | 30.50 | 30.75 | 30.00 | 30.06 | 5787100 |
2001-01-26 | 29.94 | 29.94 | 29.31 | 29.81 | 8962300 |
2001-01-29 | 29.57 | 31.00 | 29.57 | 30.82 | 5144500 |
2001-01-30 | 30.82 | 31.30 | 29.95 | 30.90 | 4767100 |
2001-01-31 | 30.90 | 30.92 | 30.33 | 30.45 | 5046500 |
2001-02-01 | 30.45 | 31.70 | 30.26 | 31.50 | 5815300 |
2001-02-02 | 31.25 | 31.25 | 30.55 | 30.75 | 5229000 |
2001-02-05 | 30.75 | 30.80 | 29.81 | 30.43 | 5972100 |
2001-02-06 | 31.00 | 32.10 | 31.00 | 31.61 | 9137200 |
2001-02-07 | 31.61 | 32.85 | 31.00 | 31.00 | 8069800 |
2001-02-08 | 31.08 | 32.50 | 31.08 | 32.13 | 7039200 |
2001-02-09 | 32.13 | 32.13 | 31.25 | 31.95 | 4904200 |
2001-02-12 | 31.95 | 32.98 | 31.87 | 32.51 | 5335000 |
2001-02-13 | 32.51 | 32.90 | 31.30 | 31.50 | 6078500 |
2001-02-14 | 31.50 | 31.91 | 30.75 | 31.15 | 5403800 |
2001-02-15 | 31.25 | 32.50 | 31.25 | 32.41 | 4664000 |
2001-02-16 | 32.41 | 32.97 | 31.25 | 32.01 | 4680000 |
2001-02-20 | 32.01 | 32.10 | 31.13 | 31.15 | 4841800 |
2001-02-21 | 31.15 | 32.00 | 31.10 | 31.51 | 3806500 |
2001-02-22 | 31.51 | 31.70 | 30.60 | 31.00 | 5930100 |
2001-02-23 | 31.00 | 31.02 | 29.60 | 30.30 | 5696700 |
2001-02-26 | 30.30 | 31.40 | 29.90 | 31.40 | 4296000 |
2001-02-27 | 31.12 | 31.12 | 30.11 | 30.75 | 3935100 |
2001-02-28 | 30.75 | 31.24 | 30.26 | 30.95 | 3609400 |
2001-03-01 | 30.95 | 31.00 | 29.92 | 30.34 | 6256200 |
2001-03-02 | 30.20 | 30.20 | 28.68 | 29.99 | 6629600 |
2001-03-05 | 29.99 | 30.00 | 29.30 | 29.53 | 4265100 |
2001-03-06 | 29.53 | 29.90 | 29.10 | 29.73 | 7275300 |
2001-03-07 | 29.90 | 30.40 | 29.90 | 29.98 | 6064700 |
2001-03-08 | 29.98 | 30.37 | 29.75 | 29.85 | 4908500 |
2001-03-09 | 29.85 | 30.17 | 29.40 | 29.72 | 3545100 |
2001-03-12 | 29.39 | 29.39 | 27.00 | 27.51 | 7120500 |
2001-03-13 | 27.51 | 28.18 | 26.92 | 28.02 | 8451400 |
2001-03-14 | 28.02 | 28.05 | 26.30 | 27.09 | 5933500 |
2001-03-15 | 27.09 | 28.12 | 27.00 | 28.00 | 5189100 |
2001-03-16 | 27.99 | 27.99 | 27.06 | 27.52 | 8129700 |
2001-03-19 | 27.52 | 28.20 | 27.31 | 28.01 | 3816300 |
2001-03-20 | 28.01 | 28.23 | 26.64 | 26.91 | 4295600 |
2001-03-21 | 26.91 | 27.90 | 26.47 | 27.38 | 7395100 |
2001-03-22 | 27.38 | 27.50 | 26.06 | 26.97 | 8994300 |
2001-03-23 | 26.97 | 27.99 | 26.55 | 27.82 | 7411100 |
2001-03-26 | 27.82 | 28.50 | 27.25 | 27.92 | 5229500 |
2001-03-27 | 27.92 | 29.76 | 27.88 | 29.20 | 8110100 |
2001-03-28 | 28.51 | 28.51 | 27.49 | 28.36 | 9025800 |
2001-03-29 | 28.36 | 28.47 | 27.35 | 28.10 | 3481300 |
2001-03-30 | 28.10 | 28.85 | 27.63 | 28.60 | 3785400 |
2001-04-02 | 28.60 | 28.97 | 27.89 | 27.97 | 3934900 |
2001-04-03 | 27.73 | 27.73 | 26.47 | 27.10 | 7220800 |
2001-04-04 | 27.10 | 27.50 | 26.85 | 27.10 | 6294200 |
2001-04-05 | 27.17 | 28.29 | 27.17 | 28.08 | 5311300 |
2001-04-06 | 28.08 | 28.49 | 27.57 | 28.49 | 3970700 |
2001-04-09 | 28.49 | 28.90 | 28.05 | 28.60 | 3304500 |
2001-04-10 | 28.66 | 29.64 | 28.66 | 29.25 | 4673300 |
2001-04-11 | 29.25 | 29.25 | 28.32 | 28.63 | 4444400 |
2001-04-12 | 28.63 | 29.19 | 28.20 | 29.09 | 3071000 |
2001-04-16 | 29.09 | 29.65 | 28.91 | 29.16 | 3415000 |
2001-04-17 | 29.16 | 30.00 | 28.83 | 30.00 | 5031000 |
2001-04-18 | 30.00 | 31.98 | 29.70 | 31.90 | 7501600 |
2001-04-19 | 31.90 | 32.00 | 31.21 | 31.88 | 5192400 |
2001-04-20 | 31.67 | 31.67 | 30.51 | 31.36 | 5191600 |
2001-04-23 | 31.36 | 31.36 | 29.90 | 30.03 | 5630100 |
2001-04-24 | 29.99 | 29.99 | 28.58 | 28.58 | 6196400 |
2001-04-25 | 28.85 | 30.94 | 28.85 | 30.81 | 9034600 |
2001-04-26 | 31.00 | 31.97 | 31.00 | 31.52 | 6638300 |
2001-04-27 | 31.52 | 31.90 | 30.50 | 30.93 | 4720600 |
2001-04-30 | 30.93 | 31.45 | 30.25 | 30.25 | 3871000 |
2001-05-01 | 30.28 | 31.50 | 30.28 | 30.55 | 4124000 |
2001-05-02 | 30.70 | 31.85 | 30.70 | 31.25 | 3727100 |
2001-05-03 | 31.25 | 31.40 | 30.57 | 30.96 | 4034400 |
2001-05-04 | 30.96 | 31.00 | 30.30 | 30.91 | 2917900 |
2001-05-07 | 30.91 | 31.17 | 30.35 | 30.99 | 3019400 |
2001-05-08 | 30.98 | 30.98 | 30.36 | 30.56 | 2642800 |
2001-05-09 | 30.33 | 30.33 | 29.85 | 29.85 | 3482300 |
2001-05-10 | 30.23 | 31.25 | 30.23 | 31.08 | 5109400 |
2001-05-11 | 31.08 | 31.70 | 30.87 | 31.27 | 4276300 |
2001-05-14 | 31.27 | 31.68 | 30.75 | 30.95 | 2786100 |
2001-05-15 | 30.95 | 31.40 | 30.56 | 31.10 | 4648500 |
2001-05-16 | 31.10 | 32.50 | 30.30 | 32.06 | 7843100 |
2001-05-17 | 32.06 | 33.25 | 32.00 | 32.51 | 9390200 |
2001-05-18 | 32.51 | 32.68 | 32.12 | 32.60 | 7946800 |
2001-05-21 | 33.50 | 34.61 | 33.50 | 34.28 | 10560500 |
2001-05-22 | 34.28 | 34.80 | 33.66 | 34.50 | 6840300 |
2001-05-23 | 34.36 | 34.36 | 33.10 | 33.11 | 6057700 |
2001-05-24 | 33.11 | 33.93 | 33.10 | 33.30 | 5955800 |
2001-05-25 | 33.01 | 33.01 | 32.16 | 32.64 | 6342700 |
2001-05-29 | 32.64 | 32.85 | 32.00 | 32.62 | 4397400 |
2001-05-30 | 32.45 | 32.45 | 31.65 | 31.78 | 5617100 |
2001-05-31 | 31.78 | 32.05 | 31.34 | 31.62 | 4957900 |
2001-06-01 | 31.62 | 31.80 | 31.19 | 31.72 | 3494300 |
2001-06-04 | 31.72 | 31.75 | 31.21 | 31.62 | 2887500 |
2001-06-05 | 31.62 | 31.63 | 31.13 | 31.35 | 3650900 |
2001-06-06 | 31.36 | 31.88 | 31.36 | 31.60 | 4030000 |
2001-06-07 | 31.60 | 32.41 | 31.54 | 32.15 | 4842700 |
2001-06-08 | 32.15 | 32.25 | 31.39 | 31.85 | 2908800 |
2001-06-11 | 31.75 | 31.75 | 31.07 | 31.51 | 3109100 |
2001-06-12 | 31.51 | 31.73 | 30.68 | 31.49 | 3475900 |
2001-06-13 | 31.43 | 31.43 | 30.50 | 30.80 | 3455200 |
2001-06-14 | 30.80 | 30.82 | 29.65 | 29.86 | 4338500 |
2001-06-15 | 29.80 | 29.80 | 29.26 | 29.70 | 6573200 |
2001-06-18 | 29.55 | 29.55 | 28.90 | 29.03 | 6091500 |
2001-06-19 | 29.03 | 29.60 | 28.84 | 28.85 | 5268600 |
2001-06-20 | 28.85 | 29.54 | 28.30 | 29.25 | 5992400 |
2001-06-21 | 29.25 | 30.29 | 28.94 | 30.10 | 4515500 |
2001-06-22 | 30.00 | 30.00 | 28.75 | 29.19 | 6013500 |
2001-06-25 | 29.19 | 29.19 | 28.29 | 28.99 | 5889000 |
2001-06-26 | 28.98 | 28.98 | 27.95 | 28.25 | 6379500 |
2001-06-27 | 28.25 | 28.37 | 27.35 | 28.15 | 7924800 |
2001-06-28 | 28.15 | 28.89 | 28.10 | 28.34 | 5083500 |
2001-06-29 | 28.34 | 28.99 | 27.76 | 28.89 | 5380100 |
2001-07-02 | 28.89 | 29.02 | 28.07 | 28.74 | 4251500 |
2001-07-03 | 28.73 | 28.73 | 28.25 | 28.35 | 2810400 |
2001-07-05 | 28.35 | 28.67 | 28.10 | 28.19 | 3510400 |
2001-07-06 | 28.12 | 28.12 | 27.27 | 27.71 | 4467600 |
2001-07-09 | 27.71 | 28.15 | 27.41 | 27.69 | 3571100 |
2001-07-10 | 27.69 | 27.80 | 27.01 | 27.10 | 3965100 |
2001-07-11 | 27.10 | 28.20 | 27.10 | 28.00 | 8213200 |
2001-07-12 | 28.00 | 28.09 | 26.81 | 27.62 | 7199500 |
2001-07-13 | 27.62 | 28.30 | 27.53 | 28.19 | 7930500 |
2001-07-16 | 28.19 | 28.62 | 27.48 | 27.60 | 5704100 |
2001-07-17 | 27.60 | 28.30 | 27.42 | 28.30 | 5278900 |
2001-07-18 | 27.75 | 27.75 | 26.90 | 27.01 | 5766800 |
2001-07-19 | 27.01 | 27.75 | 26.77 | 27.15 | 6041600 |
2001-07-20 | 27.15 | 27.40 | 26.83 | 27.00 | 4407100 |
2001-07-23 | 27.00 | 27.28 | 26.76 | 26.88 | 4616700 |
2001-07-24 | 26.88 | 26.88 | 26.03 | 26.15 | 5155300 |
2001-07-25 | 26.15 | 26.65 | 26.07 | 26.47 | 6200100 |
2001-07-26 | 26.47 | 27.10 | 26.30 | 26.90 | 9245300 |
2001-07-27 | 26.90 | 27.35 | 26.83 | 27.03 | 4012900 |
2001-07-30 | 27.27 | 27.40 | 26.40 | 26.60 | 6459700 |
2001-07-31 | 26.62 | 26.84 | 26.18 | 26.35 | 7847800 |
2001-08-01 | 26.55 | 26.86 | 26.26 | 26.67 | 6558100 |
2001-08-02 | 27.05 | 27.17 | 26.40 | 26.50 | 7800900 |
2001-08-03 | 27.10 | 27.50 | 26.60 | 26.60 | 9503400 |
2001-08-06 | 26.70 | 27.02 | 26.62 | 26.83 | 5264900 |
2001-08-07 | 26.83 | 27.65 | 26.76 | 27.30 | 6004800 |
2001-08-08 | 27.27 | 27.39 | 26.81 | 27.02 | 5332500 |
2001-08-09 | 27.02 | 27.98 | 26.80 | 27.24 | 5390600 |
2001-08-10 | 27.05 | 27.52 | 26.87 | 27.40 | 4622300 |
2001-08-13 | 27.40 | 27.59 | 27.15 | 27.24 | 3473700 |
2001-08-14 | 27.24 | 27.48 | 27.01 | 27.08 | 3683400 |
2001-08-15 | 27.00 | 27.28 | 26.56 | 26.62 | 4881000 |
2001-08-16 | 26.50 | 26.55 | 26.15 | 26.45 | 7364800 |
2001-08-17 | 26.45 | 26.70 | 25.10 | 25.65 | 6784300 |
2001-08-20 | 25.70 | 25.98 | 25.50 | 25.90 | 4175300 |
2001-08-21 | 25.98 | 26.34 | 25.65 | 25.80 | 4071300 |
2001-08-22 | 25.80 | 26.39 | 25.62 | 26.11 | 3530900 |
2001-08-23 | 25.90 | 26.31 | 25.88 | 26.15 | 2925700 |
2001-08-24 | 26.17 | 26.85 | 26.05 | 26.65 | 3758500 |
2001-08-27 | 26.80 | 26.93 | 26.39 | 26.40 | 3232000 |
2001-08-28 | 26.40 | 26.63 | 25.65 | 25.76 | 3190200 |
2001-08-29 | 25.88 | 25.88 | 25.35 | 25.41 | 3378400 |
2001-08-30 | 25.36 | 25.65 | 24.42 | 24.63 | 5173900 |
2001-08-31 | 24.56 | 25.52 | 24.56 | 25.43 | 4038700 |
2001-09-04 | 25.10 | 26.05 | 25.00 | 25.71 | 5317400 |
2001-09-05 | 25.46 | 25.84 | 25.10 | 25.36 | 4642100 |
2001-09-06 | 25.02 | 25.40 | 24.23 | 24.49 | 6452900 |
2001-09-07 | 24.10 | 24.40 | 23.15 | 24.11 | 8694600 |
2001-09-10 | 23.50 | 23.99 | 23.25 | 23.58 | 7258300 |
2001-09-17 | 19.00 | 21.00 | 18.85 | 19.25 | 46233700 |
2001-09-18 | 19.99 | 20.00 | 17.75 | 18.40 | 23138800 |
2001-09-19 | 18.25 | 18.70 | 16.81 | 18.50 | 25063400 |
2001-09-20 | 17.90 | 18.33 | 15.50 | 16.98 | 61067600 |
2001-09-21 | 16.50 | 18.20 | 16.02 | 17.87 | 43719700 |
2001-09-24 | 18.00 | 18.50 | 17.51 | 17.90 | 23981900 |
2001-09-25 | 17.89 | 17.96 | 17.25 | 17.46 | 16670200 |
2001-09-26 | 17.90 | 17.91 | 17.30 | 17.44 | 13976100 |
2001-09-27 | 17.25 | 17.79 | 17.13 | 17.55 | 7717000 |
2001-09-28 | 18.00 | 18.80 | 17.76 | 18.62 | 12643300 |
2001-10-01 | 18.62 | 18.92 | 18.02 | 18.02 | 7765900 |
2001-10-02 | 18.15 | 19.00 | 18.10 | 19.00 | 9463700 |
2001-10-03 | 19.00 | 20.05 | 18.51 | 19.91 | 12921400 |
2001-10-04 | 19.98 | 20.23 | 19.30 | 19.30 | 12999800 |
2001-10-05 | 19.74 | 19.75 | 18.81 | 19.20 | 9314500 |
2001-10-08 | 19.20 | 19.31 | 18.41 | 18.71 | 5962400 |
2001-10-09 | 18.55 | 19.10 | 18.50 | 19.10 | 6523900 |
2001-10-10 | 18.80 | 19.48 | 18.64 | 19.30 | 6556200 |
2001-10-11 | 19.60 | 20.49 | 19.56 | 19.85 | 13421000 |
2001-10-12 | 19.40 | 19.89 | 19.10 | 19.61 | 8471300 |
2001-10-15 | 19.07 | 19.38 | 18.90 | 19.15 | 5421300 |
2001-10-16 | 19.40 | 19.59 | 18.85 | 19.16 | 6391200 |
2001-10-17 | 19.74 | 19.90 | 18.41 | 18.50 | 8920100 |
2001-10-18 | 18.50 | 18.52 | 17.81 | 17.90 | 6796000 |
2001-10-19 | 18.00 | 18.49 | 17.90 | 18.49 | 6819800 |
2001-10-22 | 18.26 | 18.66 | 18.11 | 18.55 | 8526700 |
2001-10-23 | 18.85 | 18.95 | 18.40 | 18.52 | 6733500 |
2001-10-24 | 18.55 | 18.85 | 18.35 | 18.44 | 5192400 |
2001-10-25 | 18.03 | 19.10 | 18.00 | 19.02 | 9054300 |
2001-10-26 | 18.75 | 19.39 | 18.54 | 18.71 | 5910200 |
2001-10-29 | 18.70 | 18.80 | 18.15 | 18.25 | 5914400 |
2001-10-30 | 18.35 | 18.80 | 18.01 | 18.16 | 7743700 |
2001-10-31 | 18.45 | 18.95 | 18.30 | 18.59 | 5836900 |
2001-11-01 | 18.64 | 19.09 | 18.46 | 18.83 | 5457000 |
2001-11-02 | 19.05 | 19.10 | 18.70 | 18.87 | 6837000 |
2001-11-05 | 19.25 | 19.50 | 19.00 | 19.16 | 7199400 |
2001-11-06 | 18.65 | 18.75 | 18.35 | 18.75 | 11172600 |
2001-11-07 | 18.50 | 18.58 | 18.28 | 18.46 | 9813900 |
2001-11-08 | 18.70 | 19.55 | 18.55 | 18.84 | 8286800 |
2001-11-09 | 18.20 | 19.10 | 18.05 | 18.95 | 11197100 |
2001-11-12 | 19.00 | 19.00 | 18.20 | 18.71 | 15801600 |
2001-11-13 | 18.95 | 19.48 | 18.91 | 19.10 | 11618400 |
2001-11-14 | 19.55 | 19.85 | 19.05 | 19.32 | 15518700 |
2001-11-15 | 19.25 | 20.39 | 19.00 | 20.30 | 13963300 |
2001-11-16 | 20.50 | 21.35 | 20.40 | 20.76 | 13760400 |
2001-11-19 | 21.25 | 21.62 | 21.02 | 21.50 | 17207700 |
2001-11-20 | 21.45 | 21.91 | 21.25 | 21.27 | 11736800 |
2001-11-21 | 21.28 | 21.32 | 20.41 | 20.85 | 6266800 |
2001-11-23 | 21.25 | 21.29 | 20.85 | 21.00 | 2934900 |
2001-11-26 | 21.15 | 21.50 | 21.01 | 21.39 | 5016000 |
2001-11-27 | 21.00 | 21.30 | 20.80 | 21.07 | 7813000 |
2001-11-28 | 21.00 | 21.00 | 20.16 | 20.21 | 5964200 |
2001-11-29 | 20.46 | 20.49 | 19.75 | 20.26 | 7157700 |
2001-11-30 | 20.52 | 20.75 | 20.15 | 20.47 | 6821300 |
2001-12-03 | 20.47 | 20.47 | 19.80 | 19.97 | 6927800 |
2001-12-04 | 20.10 | 20.15 | 19.50 | 20.00 | 8307900 |
2001-12-05 | 20.50 | 21.90 | 20.38 | 21.65 | 12897700 |
2001-12-06 | 21.90 | 22.62 | 21.50 | 22.54 | 11895100 |
2001-12-07 | 22.50 | 22.90 | 22.19 | 22.35 | 8431300 |
2001-12-10 | 22.00 | 22.35 | 21.30 | 21.63 | 7446200 |
2001-12-11 | 21.74 | 22.65 | 21.65 | 22.40 | 10177100 |
2001-12-12 | 22.40 | 22.59 | 22.01 | 22.24 | 7221800 |
2001-12-13 | 22.00 | 22.17 | 21.30 | 21.60 | 8051400 |
2001-12-14 | 21.30 | 21.49 | 20.37 | 20.97 | 9067400 |
2001-12-17 | 21.25 | 21.29 | 20.63 | 20.79 | 6074300 |
2001-12-18 | 21.00 | 21.23 | 20.70 | 20.97 | 12599600 |
2001-12-19 | 20.90 | 20.90 | 20.41 | 20.70 | 9170400 |
2001-12-20 | 20.71 | 20.95 | 20.51 | 20.55 | 6844100 |
2001-12-21 | 20.75 | 20.79 | 20.50 | 20.68 | 12297600 |
2001-12-24 | 20.95 | 20.95 | 20.44 | 20.65 | 2747600 |
2001-12-26 | 20.50 | 20.79 | 20.50 | 20.60 | 4214000 |
2001-12-27 | 20.75 | 21.00 | 20.56 | 21.00 | 6074400 |
2001-12-28 | 21.00 | 21.15 | 20.81 | 20.95 | 7368900 |
2001-12-31 | 20.95 | 21.25 | 20.55 | 20.72 | 7460600 |
2002-01-02 | 20.90 | 21.51 | 20.83 | 21.45 | 8593800 |
2002-01-03 | 22.10 | 22.20 | 21.90 | 22.12 | 12272800 |
2002-01-04 | 22.48 | 22.75 | 22.22 | 22.70 | 9596600 |
2002-01-07 | 22.95 | 23.60 | 22.81 | 23.25 | 13512800 |
2002-01-08 | 23.25 | 23.25 | 22.65 | 22.79 | 6261400 |
2002-01-09 | 22.87 | 22.89 | 21.65 | 21.80 | 9262700 |
2002-01-10 | 22.22 | 22.38 | 21.60 | 22.29 | 6130000 |
2002-01-11 | 21.85 | 22.34 | 21.73 | 21.87 | 5605200 |
2002-01-14 | 21.56 | 21.80 | 21.20 | 21.37 | 6346800 |
2002-01-15 | 21.45 | 21.62 | 21.18 | 21.48 | 6973100 |
2002-01-16 | 21.48 | 21.50 | 20.50 | 20.50 | 6882900 |
2002-01-17 | 20.85 | 21.34 | 20.76 | 21.24 | 6486200 |
2002-01-18 | 21.20 | 21.31 | 21.00 | 21.20 | 5599800 |
2002-01-22 | 21.40 | 21.48 | 20.99 | 21.11 | 5481900 |
2002-01-23 | 21.06 | 21.50 | 20.81 | 21.41 | 7353800 |
2002-01-24 | 21.70 | 21.91 | 20.80 | 21.20 | 7824600 |
2002-01-25 | 21.45 | 21.90 | 21.25 | 21.78 | 5519900 |
2002-01-28 | 22.60 | 22.60 | 21.80 | 22.14 | 5145900 |
2002-01-29 | 22.18 | 22.24 | 21.02 | 21.75 | 7600100 |
2002-01-30 | 21.25 | 21.75 | 20.02 | 21.40 | 10796000 |
2002-01-31 | 21.40 | 22.25 | 20.80 | 21.06 | 10197300 |
2002-02-01 | 22.45 | 22.60 | 21.85 | 22.45 | 15769900 |
2002-02-04 | 22.46 | 22.46 | 21.65 | 21.68 | 7596400 |
2002-02-05 | 21.50 | 21.98 | 21.45 | 21.80 | 6407800 |
2002-02-06 | 21.65 | 22.15 | 21.20 | 21.42 | 6859700 |
2002-02-07 | 21.63 | 22.59 | 21.53 | 22.55 | 10349100 |
2002-02-08 | 22.55 | 23.59 | 22.33 | 23.42 | 10021100 |
2002-02-11 | 23.26 | 24.04 | 23.11 | 23.95 | 7621600 |
2002-02-12 | 23.50 | 23.70 | 23.15 | 23.40 | 9672000 |
2002-02-13 | 23.25 | 24.00 | 23.07 | 23.87 | 7164000 |
2002-02-14 | 24.00 | 24.39 | 23.95 | 24.24 | 6835800 |
2002-02-15 | 24.19 | 24.30 | 23.76 | 23.90 | 6600900 |
2002-02-19 | 23.70 | 23.89 | 22.85 | 22.86 | 7493800 |
2002-02-20 | 23.20 | 24.44 | 23.05 | 24.33 | 10686200 |
2002-02-21 | 24.10 | 24.35 | 23.57 | 23.73 | 6293500 |
2002-02-22 | 23.49 | 24.25 | 23.27 | 23.67 | 4302100 |
2002-02-25 | 23.92 | 24.40 | 23.83 | 24.22 | 6400400 |
2002-02-26 | 24.47 | 24.60 | 23.58 | 23.89 | 6558900 |
2002-02-27 | 24.05 | 24.50 | 24.00 | 24.25 | 7817800 |
2002-02-28 | 23.75 | 23.76 | 22.86 | 23.00 | 15342400 |
2002-03-01 | 22.95 | 24.00 | 22.80 | 23.99 | 9286400 |
2002-03-04 | 24.00 | 24.00 | 23.25 | 23.56 | 9546100 |
2002-03-05 | 23.50 | 24.26 | 23.44 | 24.04 | 11404800 |
2002-03-06 | 24.00 | 24.16 | 23.79 | 24.15 | 8954600 |
2002-03-07 | 24.15 | 24.15 | 23.55 | 23.76 | 7876900 |
2002-03-08 | 24.00 | 24.10 | 23.36 | 23.75 | 10281200 |
2002-03-11 | 23.60 | 24.08 | 23.50 | 23.92 | 3620300 |
2002-03-12 | 23.82 | 23.97 | 23.44 | 23.71 | 5805000 |
2002-03-13 | 23.71 | 23.90 | 23.35 | 23.47 | 4067600 |
2002-03-14 | 23.39 | 23.55 | 23.18 | 23.50 | 5885600 |
2002-03-15 | 23.97 | 24.40 | 23.80 | 24.32 | 11325600 |
2002-03-18 | 24.48 | 25.00 | 24.19 | 24.51 | 7647500 |
2002-03-19 | 24.92 | 24.92 | 23.96 | 24.30 | 7397700 |
2002-03-20 | 24.15 | 24.38 | 23.82 | 24.00 | 5022200 |
2002-03-21 | 24.00 | 24.10 | 23.18 | 23.63 | 4487600 |
2002-03-22 | 23.65 | 23.74 | 23.26 | 23.45 | 3985300 |
2002-03-25 | 23.70 | 23.70 | 23.05 | 23.20 | 4577200 |
2002-03-26 | 23.05 | 23.65 | 22.65 | 22.86 | 7646500 |
2002-03-27 | 22.77 | 23.05 | 22.65 | 22.89 | 5259400 |
2002-03-28 | 23.15 | 23.28 | 22.86 | 23.08 | 5970600 |
2002-04-01 | 22.65 | 22.99 | 22.10 | 22.90 | 6208600 |
2002-04-02 | 22.80 | 22.90 | 22.50 | 22.76 | 4447700 |
2002-04-03 | 22.76 | 22.79 | 22.20 | 22.44 | 5632700 |
2002-04-04 | 22.44 | 22.78 | 22.25 | 22.56 | 4999500 |
2002-04-05 | 22.71 | 23.62 | 22.51 | 23.24 | 8022600 |
2002-04-08 | 22.75 | 23.18 | 22.73 | 23.12 | 5091200 |
2002-04-09 | 23.20 | 23.47 | 23.02 | 23.07 | 4507000 |
2002-04-10 | 23.45 | 24.24 | 23.25 | 24.05 | 10055300 |
2002-04-11 | 23.90 | 24.09 | 23.27 | 23.47 | 7603100 |
2002-04-12 | 23.48 | 24.05 | 23.40 | 24.00 | 4825600 |
2002-04-15 | 24.00 | 24.00 | 23.44 | 23.64 | 4099100 |
2002-04-16 | 24.10 | 24.14 | 23.77 | 23.90 | 5252600 |
2002-04-17 | 24.00 | 24.25 | 23.80 | 24.11 | 6523400 |
2002-04-18 | 24.13 | 24.47 | 23.25 | 24.40 | 10922900 |
2002-04-19 | 24.75 | 25.17 | 24.75 | 24.95 | 16700600 |
2002-04-22 | 25.00 | 25.14 | 24.48 | 24.54 | 5843000 |
2002-04-23 | 24.69 | 25.10 | 24.30 | 24.50 | 5435700 |
2002-04-24 | 24.70 | 25.00 | 24.50 | 24.52 | 6409300 |
2002-04-25 | 24.25 | 25.15 | 23.68 | 25.00 | 9076500 |
2002-04-26 | 24.50 | 24.87 | 23.77 | 24.10 | 10868500 |
2002-04-29 | 23.90 | 23.99 | 22.78 | 23.02 | 6460200 |
2002-04-30 | 23.02 | 23.50 | 22.75 | 23.18 | 7729800 |
2002-05-01 | 23.43 | 24.30 | 23.01 | 24.17 | 8258500 |
2002-05-02 | 24.45 | 24.70 | 23.78 | 24.03 | 5686300 |
2002-05-03 | 23.80 | 23.96 | 23.10 | 23.60 | 4612500 |
2002-05-06 | 23.37 | 23.58 | 22.89 | 22.89 | 3962300 |
2002-05-07 | 22.90 | 23.33 | 22.78 | 22.89 | 5251200 |
2002-05-08 | 23.00 | 23.90 | 22.95 | 23.83 | 5947400 |
2002-05-09 | 23.60 | 23.80 | 23.26 | 23.55 | 4672100 |
2002-05-10 | 23.55 | 23.55 | 23.05 | 23.15 | 4965200 |
2002-05-13 | 23.45 | 23.60 | 23.26 | 23.45 | 3488800 |
2002-05-14 | 24.00 | 24.49 | 23.80 | 24.40 | 6016000 |
2002-05-15 | 24.10 | 24.98 | 24.09 | 24.50 | 6396800 |
2002-05-16 | 24.65 | 24.72 | 24.29 | 24.53 | 4423900 |
2002-05-17 | 24.30 | 24.87 | 24.30 | 24.85 | 4327000 |
2002-05-20 | 24.60 | 24.65 | 24.16 | 24.43 | 3536300 |
2002-05-21 | 24.48 | 24.53 | 23.54 | 23.84 | 5890900 |
2002-05-22 | 23.75 | 23.80 | 23.07 | 23.45 | 6034600 |
2002-05-23 | 23.70 | 23.83 | 23.30 | 23.83 | 6720800 |
2002-05-24 | 23.95 | 23.98 | 23.36 | 23.56 | 3313700 |
2002-05-28 | 23.80 | 23.90 | 23.46 | 23.54 | 4617200 |
2002-05-29 | 23.55 | 23.65 | 22.85 | 23.05 | 6303600 |
2002-05-30 | 22.75 | 23.30 | 22.60 | 23.23 | 4974900 |
2002-05-31 | 23.00 | 23.42 | 22.80 | 22.91 | 5837600 |
2002-06-03 | 23.00 | 23.36 | 22.30 | 22.50 | 6965200 |
2002-06-04 | 22.25 | 22.45 | 21.99 | 22.24 | 9431300 |
2002-06-05 | 22.24 | 22.67 | 22.03 | 22.12 | 6765100 |
2002-06-06 | 22.40 | 22.40 | 21.54 | 21.70 | 5555700 |
2002-06-07 | 21.25 | 21.82 | 21.10 | 21.65 | 7598600 |
2002-06-10 | 21.75 | 22.29 | 21.55 | 21.98 | 5358100 |
2002-06-11 | 22.00 | 22.37 | 21.47 | 21.58 | 6577300 |
2002-06-12 | 21.54 | 21.65 | 20.00 | 21.15 | 11225900 |
2002-06-13 | 21.00 | 21.18 | 20.79 | 21.04 | 6885800 |
2002-06-14 | 20.50 | 21.20 | 19.70 | 21.03 | 6776500 |
2002-06-17 | 21.00 | 21.78 | 20.85 | 21.53 | 5298600 |
2002-06-18 | 21.75 | 22.19 | 21.52 | 21.95 | 5472100 |
2002-06-19 | 21.25 | 21.45 | 20.75 | 20.86 | 8429300 |
2002-06-20 | 20.75 | 20.76 | 19.49 | 19.56 | 11616600 |
2002-06-21 | 19.30 | 19.54 | 19.15 | 19.25 | 13151500 |
2002-06-24 | 19.25 | 19.50 | 18.80 | 19.00 | 14050000 |
2002-06-25 | 19.65 | 19.65 | 19.18 | 19.23 | 8578700 |
2002-06-26 | 18.65 | 19.19 | 18.60 | 19.02 | 9860700 |
2002-06-27 | 19.40 | 19.40 | 18.45 | 19.05 | 12608900 |
2002-06-28 | 18.80 | 18.98 | 18.49 | 18.90 | 14235200 |
2002-07-01 | 18.90 | 19.09 | 18.24 | 18.36 | 7781400 |
2002-07-02 | 18.17 | 18.70 | 17.60 | 18.50 | 11271900 |
2002-07-03 | 18.50 | 19.01 | 18.37 | 18.95 | 6177000 |
2002-07-05 | 19.10 | 20.00 | 19.05 | 19.79 | 3831200 |
2002-07-08 | 19.60 | 19.79 | 18.85 | 19.00 | 6560300 |
2002-07-09 | 19.00 | 19.37 | 18.69 | 18.76 | 6567300 |
2002-07-10 | 18.85 | 19.10 | 18.13 | 18.29 | 6326700 |
2002-07-11 | 18.00 | 18.70 | 17.81 | 18.70 | 7895800 |
2002-07-12 | 18.30 | 18.93 | 18.00 | 18.45 | 6005700 |
2002-07-15 | 18.05 | 18.26 | 17.28 | 17.98 | 9279800 |
2002-07-16 | 17.25 | 18.13 | 17.20 | 17.65 | 9162700 |
2002-07-17 | 18.05 | 18.26 | 17.70 | 18.14 | 7567200 |
2002-07-18 | 18.00 | 18.15 | 17.55 | 17.66 | 5516800 |
2002-07-19 | 17.02 | 17.20 | 16.37 | 16.64 | 10787300 |
2002-07-22 | 16.55 | 16.75 | 15.66 | 15.90 | 13368900 |
2002-07-23 | 15.95 | 16.30 | 15.33 | 15.63 | 13892800 |
2002-07-24 | 15.15 | 16.61 | 14.90 | 16.42 | 13016500 |
2002-07-25 | 16.43 | 17.00 | 15.50 | 16.53 | 10150200 |
2002-07-26 | 16.30 | 16.83 | 15.93 | 16.00 | 7580100 |
2002-07-29 | 16.50 | 17.45 | 16.32 | 17.35 | 10163600 |
2002-07-30 | 17.35 | 17.74 | 16.65 | 17.44 | 8850900 |
2002-07-31 | 17.60 | 17.73 | 17.00 | 17.73 | 7713800 |
2002-08-01 | 17.44 | 17.55 | 16.80 | 16.83 | 8540000 |
2002-08-02 | 15.16 | 15.31 | 14.90 | 15.31 | 30569800 |
2002-08-05 | 15.06 | 15.15 | 13.85 | 14.27 | 15677000 |
2002-08-06 | 14.70 | 14.97 | 14.31 | 14.38 | 12245500 |
2002-08-07 | 14.55 | 14.70 | 13.75 | 13.90 | 13860600 |
2002-08-08 | 13.95 | 14.85 | 13.48 | 14.50 | 19155400 |
2002-08-09 | 14.35 | 14.65 | 14.00 | 14.65 | 10692700 |
2002-08-12 | 14.60 | 14.61 | 13.95 | 14.23 | 9449700 |
2002-08-13 | 14.00 | 14.10 | 13.75 | 13.77 | 13952300 |
2002-08-14 | 13.80 | 14.58 | 13.52 | 14.50 | 16112800 |
2002-08-15 | 14.50 | 15.23 | 14.48 | 15.15 | 14920800 |
2002-08-16 | 15.40 | 16.22 | 15.08 | 15.86 | 14480000 |
2002-08-19 | 16.20 | 16.84 | 16.00 | 16.65 | 12892200 |
2002-08-20 | 16.65 | 16.74 | 16.22 | 16.45 | 7671400 |
2002-08-21 | 16.60 | 16.93 | 16.46 | 16.90 | 8372700 |
2002-08-22 | 16.92 | 17.45 | 16.80 | 17.37 | 7099400 |
2002-08-23 | 17.05 | 17.19 | 16.25 | 16.83 | 7034900 |
2002-08-26 | 16.83 | 16.88 | 16.21 | 16.67 | 7095100 |
2002-08-27 | 16.71 | 16.85 | 15.93 | 16.00 | 9055300 |
2002-08-28 | 15.95 | 15.95 | 15.25 | 15.40 | 7574000 |
2002-08-29 | 15.10 | 15.97 | 14.86 | 15.77 | 8698500 |
2002-08-30 | 15.80 | 15.95 | 15.52 | 15.68 | 4116800 |
2002-09-03 | 15.58 | 15.58 | 14.67 | 14.73 | 9157000 |
2002-09-04 | 14.98 | 15.23 | 14.73 | 15.04 | 6543500 |
2002-09-05 | 15.04 | 15.04 | 14.54 | 14.76 | 5498700 |
2002-09-06 | 14.97 | 15.52 | 14.91 | 15.36 | 6157600 |
2002-09-09 | 15.33 | 16.20 | 15.05 | 15.90 | 7142900 |
2002-09-10 | 15.90 | 16.32 | 15.78 | 16.25 | 6764400 |
2002-09-11 | 16.40 | 16.64 | 16.10 | 16.18 | 3700100 |
2002-09-12 | 16.10 | 16.10 | 15.37 | 15.50 | 5653700 |
2002-09-13 | 15.50 | 15.76 | 15.23 | 15.50 | 6533900 |
2002-09-16 | 15.50 | 15.91 | 15.33 | 15.82 | 6046400 |
2002-09-17 | 16.12 | 16.25 | 15.75 | 15.98 | 7243600 |
2002-09-18 | 15.66 | 16.00 | 15.36 | 15.74 | 8437900 |
2002-09-19 | 15.25 | 15.49 | 14.81 | 14.81 | 6543600 |
2002-09-20 | 14.95 | 15.29 | 14.85 | 15.24 | 9912500 |
2002-09-23 | 14.90 | 15.15 | 14.70 | 15.07 | 7184700 |
2002-09-24 | 14.65 | 15.20 | 14.59 | 14.75 | 12791400 |
2002-09-25 | 15.10 | 15.50 | 14.71 | 15.43 | 7936600 |
2002-09-26 | 15.47 | 15.98 | 15.24 | 15.90 | 8631300 |
2002-09-27 | 15.75 | 15.90 | 15.15 | 15.24 | 10869100 |
2002-09-30 | 15.05 | 15.39 | 14.60 | 15.14 | 11266500 |
2002-10-01 | 15.25 | 15.80 | 15.02 | 15.70 | 11005100 |
2002-10-02 | 15.70 | 16.70 | 15.53 | 16.25 | 15037800 |
2002-10-03 | 16.55 | 16.65 | 15.81 | 16.00 | 13201800 |
2002-10-04 | 16.05 | 16.20 | 14.76 | 15.05 | 14737800 |
2002-10-07 | 15.05 | 15.40 | 14.10 | 14.14 | 12466500 |
2002-10-08 | 14.15 | 14.95 | 13.90 | 14.65 | 11687300 |
2002-10-09 | 14.32 | 14.69 | 14.00 | 14.20 | 7873800 |
2002-10-10 | 14.30 | 15.43 | 13.99 | 15.22 | 9118000 |
2002-10-11 | 15.85 | 16.15 | 15.51 | 16.00 | 8839100 |
2002-10-14 | 15.35 | 16.23 | 15.34 | 16.08 | 7903100 |
2002-10-15 | 16.40 | 16.75 | 16.11 | 16.75 | 11453600 |
2002-10-16 | 16.40 | 16.67 | 16.06 | 16.40 | 8145600 |
2002-10-17 | 16.75 | 16.90 | 16.50 | 16.75 | 7801200 |
2002-10-18 | 16.25 | 16.77 | 15.91 | 16.75 | 8220400 |
2002-10-21 | 16.75 | 17.40 | 16.52 | 17.38 | 8738200 |
2002-10-22 | 17.20 | 17.49 | 16.64 | 17.11 | 8316200 |
2002-10-23 | 17.00 | 17.95 | 16.93 | 17.80 | 12575400 |
2002-10-24 | 17.95 | 18.11 | 17.13 | 17.40 | 11888200 |
2002-10-25 | 17.35 | 18.03 | 17.15 | 17.98 | 6925100 |
2002-10-28 | 18.00 | 18.15 | 17.20 | 17.38 | 7928200 |
2002-10-29 | 17.13 | 17.41 | 16.52 | 16.75 | 8264300 |
2002-10-30 | 16.75 | 17.08 | 16.65 | 16.83 | 6019700 |
2002-10-31 | 16.74 | 16.83 | 16.52 | 16.70 | 7332300 |
2002-11-01 | 16.75 | 17.10 | 16.53 | 17.03 | 6226400 |
2002-11-04 | 18.15 | 18.59 | 17.84 | 18.05 | 12492200 |
2002-11-05 | 18.20 | 18.75 | 18.13 | 18.63 | 7906700 |
2002-11-06 | 18.70 | 18.99 | 18.09 | 18.86 | 10279200 |
2002-11-07 | 18.70 | 18.85 | 17.95 | 18.26 | 9202500 |
2002-11-08 | 17.06 | 17.99 | 17.06 | 17.68 | 10558000 |
2002-11-11 | 17.60 | 17.70 | 17.10 | 17.37 | 4486600 |
2002-11-12 | 17.37 | 17.76 | 17.23 | 17.55 | 5514200 |
2002-11-13 | 17.54 | 18.00 | 17.06 | 17.90 | 6690600 |
2002-11-14 | 18.18 | 18.29 | 17.94 | 18.12 | 5661400 |
2002-11-15 | 18.25 | 18.69 | 17.95 | 18.53 | 5872900 |
2002-11-18 | 18.65 | 18.89 | 18.27 | 18.31 | 5262200 |
2002-11-19 | 18.20 | 18.46 | 18.00 | 18.18 | 4700600 |
2002-11-20 | 18.00 | 18.63 | 17.93 | 18.55 | 5082000 |
2002-11-21 | 18.55 | 19.65 | 18.45 | 19.55 | 8966900 |
2002-11-22 | 19.55 | 19.80 | 18.95 | 19.53 | 8434500 |
2002-11-25 | 19.55 | 20.10 | 19.43 | 19.64 | 7229900 |
2002-11-26 | 19.05 | 19.42 | 18.87 | 19.01 | 6817600 |
2002-11-27 | 19.45 | 20.20 | 19.32 | 19.89 | 7077300 |
2002-11-29 | 19.75 | 20.15 | 19.75 | 19.82 | 3888600 |
2002-12-02 | 19.90 | 20.24 | 19.15 | 19.39 | 8345200 |
2002-12-03 | 19.00 | 19.09 | 18.45 | 18.54 | 7201900 |
2002-12-04 | 17.44 | 17.90 | 16.85 | 17.68 | 17131000 |
2002-12-05 | 17.73 | 17.80 | 17.30 | 17.64 | 6378300 |
2002-12-06 | 17.25 | 17.44 | 16.85 | 17.17 | 9598700 |
2002-12-09 | 17.13 | 17.23 | 16.77 | 16.85 | 6183600 |
2002-12-10 | 16.65 | 17.18 | 16.50 | 17.04 | 9552000 |
2002-12-11 | 16.65 | 17.15 | 16.62 | 16.86 | 5383700 |
2002-12-12 | 16.72 | 17.05 | 16.54 | 16.87 | 5649900 |
2002-12-13 | 16.52 | 16.75 | 16.40 | 16.52 | 5997100 |
2002-12-16 | 16.65 | 17.05 | 16.55 | 16.88 | 5886000 |
2002-12-17 | 16.85 | 17.24 | 16.76 | 17.03 | 5328800 |
2002-12-18 | 17.04 | 17.04 | 16.40 | 16.53 | 7256300 |
2002-12-19 | 16.42 | 16.65 | 15.99 | 16.20 | 7133800 |
2002-12-20 | 16.55 | 16.70 | 16.21 | 16.46 | 7543000 |
2002-12-23 | 16.50 | 16.97 | 16.47 | 16.63 | 5711600 |
2002-12-24 | 16.30 | 16.64 | 16.30 | 16.41 | 2362300 |
2002-12-26 | 16.45 | 16.95 | 16.45 | 16.56 | 4118200 |
2002-12-27 | 16.40 | 16.67 | 15.94 | 16.01 | 5486800 |
2002-12-30 | 15.66 | 16.06 | 15.50 | 16.04 | 7547800 |
2002-12-31 | 15.95 | 16.45 | 15.82 | 16.31 | 5992400 |
2003-01-02 | 16.80 | 17.38 | 16.58 | 17.26 | 10394800 |
2003-01-03 | 17.26 | 17.45 | 17.08 | 17.36 | 4574100 |
2003-01-06 | 17.47 | 18.29 | 17.45 | 18.25 | 7845300 |
2003-01-07 | 18.20 | 18.37 | 18.00 | 18.05 | 6068100 |
2003-01-08 | 18.06 | 18.06 | 17.57 | 17.68 | 6328800 |
2003-01-09 | 17.80 | 18.30 | 17.76 | 18.08 | 7255900 |
2003-01-10 | 18.08 | 18.46 | 17.95 | 18.15 | 6678700 |
2003-01-13 | 18.40 | 18.54 | 18.15 | 18.30 | 5665700 |
2003-01-14 | 18.15 | 18.51 | 18.11 | 18.47 | 5396300 |
2003-01-15 | 18.30 | 18.45 | 17.78 | 17.99 | 7416800 |
2003-01-16 | 18.20 | 18.44 | 17.90 | 18.05 | 6095600 |
2003-01-17 | 18.05 | 18.28 | 17.71 | 17.80 | 6628200 |
2003-01-21 | 18.00 | 18.09 | 17.12 | 17.15 | 6370000 |
2003-01-22 | 17.15 | 17.64 | 17.04 | 17.32 | 6133300 |
2003-01-23 | 17.32 | 17.80 | 17.16 | 17.68 | 4414300 |
2003-01-24 | 17.60 | 17.60 | 16.67 | 17.10 | 8116800 |
2003-01-27 | 16.90 | 16.99 | 16.48 | 16.75 | 7996600 |
2003-01-28 | 16.80 | 16.98 | 16.58 | 16.85 | 6381300 |
2003-01-29 | 16.86 | 17.33 | 16.35 | 17.06 | 6895800 |
2003-01-30 | 17.06 | 17.06 | 16.25 | 16.35 | 6956300 |
2003-01-31 | 16.80 | 17.68 | 16.76 | 17.50 | 12261700 |
2003-02-03 | 17.66 | 17.80 | 17.31 | 17.45 | 6227400 |
2003-02-04 | 17.13 | 17.19 | 16.74 | 16.90 | 5522900 |
2003-02-05 | 17.05 | 17.29 | 16.61 | 16.90 | 5800900 |
2003-02-06 | 16.90 | 17.10 | 16.60 | 17.00 | 5049800 |
2003-02-07 | 16.70 | 16.98 | 16.28 | 16.35 | 6774800 |
2003-02-10 | 16.33 | 16.54 | 16.08 | 16.46 | 6129400 |
2003-02-11 | 16.50 | 16.80 | 16.28 | 16.48 | 6185400 |
2003-02-12 | 16.27 | 16.48 | 15.94 | 16.30 | 6417200 |
2003-02-13 | 16.15 | 16.31 | 15.88 | 16.13 | 7030900 |
2003-02-14 | 15.95 | 16.73 | 15.94 | 16.73 | 5329900 |
2003-02-18 | 16.85 | 17.30 | 16.77 | 17.30 | 5694000 |
2003-02-19 | 17.25 | 17.25 | 16.63 | 16.85 | 4277500 |
2003-02-20 | 16.77 | 17.02 | 16.65 | 16.85 | 4864100 |
2003-02-21 | 16.99 | 17.30 | 16.53 | 17.02 | 6486300 |
2003-02-24 | 16.88 | 16.94 | 16.55 | 16.61 | 5010500 |
2003-02-25 | 16.30 | 16.84 | 15.98 | 16.76 | 7450000 |
2003-02-26 | 16.60 | 16.81 | 16.44 | 16.67 | 5534500 |
2003-02-27 | 16.70 | 16.93 | 16.36 | 16.50 | 8395100 |
2003-02-28 | 16.75 | 17.10 | 16.63 | 17.06 | 11056600 |
2003-03-03 | 17.10 | 17.19 | 16.70 | 16.80 | 5744500 |
2003-03-04 | 16.80 | 16.80 | 16.00 | 16.05 | 10802300 |
2003-03-05 | 15.80 | 16.08 | 15.70 | 15.94 | 10108700 |
2003-03-06 | 15.79 | 15.89 | 15.51 | 15.66 | 7490700 |
2003-03-07 | 15.41 | 15.75 | 15.30 | 15.72 | 9641200 |
2003-03-10 | 15.50 | 15.58 | 15.10 | 15.18 | 5929300 |
2003-03-11 | 15.32 | 15.42 | 14.91 | 15.02 | 7409900 |
2003-03-12 | 15.01 | 15.24 | 14.84 | 15.18 | 6755800 |
2003-03-13 | 15.40 | 16.35 | 15.32 | 16.20 | 9399300 |
2003-03-14 | 16.28 | 16.52 | 16.05 | 16.42 | 8309600 |
2003-03-17 | 16.19 | 17.10 | 16.03 | 17.01 | 9544900 |
2003-03-18 | 17.01 | 17.18 | 16.41 | 16.58 | 8091000 |
2003-03-19 | 16.65 | 17.00 | 16.40 | 16.97 | 8952900 |
2003-03-20 | 16.57 | 17.22 | 16.25 | 17.14 | 11700900 |
2003-03-21 | 17.43 | 18.74 | 17.29 | 18.74 | 16519100 |
2003-03-24 | 17.91 | 18.01 | 17.32 | 17.40 | 12917600 |
2003-03-25 | 17.49 | 17.99 | 16.95 | 17.69 | 8662200 |
2003-03-26 | 17.85 | 17.91 | 17.44 | 17.63 | 9402500 |
2003-03-27 | 17.35 | 17.77 | 17.10 | 17.58 | 9523400 |
2003-03-28 | 17.58 | 17.87 | 17.37 | 17.69 | 7866000 |
2003-03-31 | 17.30 | 17.30 | 16.89 | 17.02 | 7673300 |
2003-04-01 | 17.02 | 17.25 | 16.95 | 17.11 | 8227200 |
2003-04-02 | 17.36 | 18.05 | 17.36 | 17.98 | 9198800 |
2003-04-03 | 18.00 | 18.07 | 17.62 | 17.65 | 7654900 |
2003-04-04 | 17.60 | 17.76 | 17.10 | 17.44 | 8592900 |
2003-04-07 | 18.00 | 18.30 | 17.57 | 17.74 | 6834200 |
2003-04-08 | 17.74 | 17.76 | 16.92 | 17.13 | 23972300 |
2003-04-09 | 17.20 | 17.38 | 17.07 | 17.10 | 20821800 |
2003-04-10 | 17.20 | 17.36 | 17.00 | 17.34 | 7189700 |
2003-04-11 | 17.50 | 17.97 | 17.50 | 17.84 | 12753300 |
2003-04-14 | 17.60 | 18.25 | 17.57 | 18.20 | 9596200 |
2003-04-15 | 18.05 | 18.33 | 17.90 | 18.31 | 8071200 |
2003-04-16 | 18.31 | 18.39 | 17.92 | 17.99 | 8570500 |
2003-04-17 | 17.99 | 18.41 | 17.95 | 18.40 | 5698300 |
2003-04-21 | 18.40 | 18.55 | 18.14 | 18.45 | 6292600 |
2003-04-22 | 18.25 | 19.00 | 18.17 | 18.87 | 9684600 |
2003-04-23 | 18.82 | 19.28 | 18.76 | 19.24 | 9086800 |
2003-04-24 | 18.95 | 18.99 | 18.45 | 18.65 | 6246200 |
2003-04-25 | 18.70 | 18.73 | 18.00 | 18.16 | 6984300 |
2003-04-28 | 18.27 | 18.54 | 18.23 | 18.45 | 7098400 |
2003-04-29 | 18.54 | 18.80 | 18.19 | 18.33 | 7238400 |
2003-04-30 | 18.40 | 18.70 | 18.17 | 18.66 | 8482100 |
2003-05-01 | 18.70 | 18.85 | 18.55 | 18.72 | 7810800 |
2003-05-02 | 18.72 | 18.99 | 17.70 | 18.89 | 11781600 |
2003-05-05 | 18.89 | 18.89 | 18.42 | 18.49 | 7626000 |
2003-05-06 | 18.49 | 18.69 | 18.32 | 18.46 | 8986300 |
2003-05-07 | 18.46 | 18.58 | 18.23 | 18.36 | 6461000 |
2003-05-08 | 18.26 | 18.40 | 18.05 | 18.17 | 7087200 |
2003-05-09 | 18.25 | 18.70 | 18.12 | 18.66 | 6949200 |
2003-05-12 | 18.66 | 19.08 | 18.34 | 19.04 | 7127100 |
2003-05-13 | 18.74 | 18.80 | 18.45 | 18.50 | 8465800 |
2003-05-14 | 18.76 | 18.76 | 18.15 | 18.30 | 9260400 |
2003-05-15 | 18.38 | 18.49 | 18.24 | 18.46 | 6800900 |
2003-05-16 | 18.23 | 18.50 | 18.23 | 18.44 | 7169900 |
2003-05-19 | 18.25 | 18.25 | 17.77 | 17.82 | 7426000 |
2003-05-20 | 17.90 | 18.10 | 17.61 | 17.85 | 8025300 |
2003-05-21 | 18.30 | 18.35 | 17.45 | 17.88 | 8803000 |
2003-05-22 | 17.95 | 18.38 | 17.92 | 18.12 | 10285000 |
2003-05-23 | 18.25 | 18.35 | 18.20 | 18.24 | 6043800 |
2003-05-27 | 18.16 | 18.94 | 18.15 | 18.87 | 11568300 |
2003-05-28 | 19.00 | 19.52 | 18.90 | 19.44 | 14761500 |
2003-05-29 | 19.85 | 19.85 | 19.18 | 19.28 | 12569100 |
2003-05-30 | 19.35 | 19.82 | 19.30 | 19.65 | 7989400 |
2003-06-02 | 19.90 | 20.18 | 19.82 | 20.07 | 15650800 |
2003-06-03 | 20.00 | 20.09 | 19.66 | 19.76 | 8547600 |
2003-06-04 | 20.00 | 20.88 | 20.00 | 20.73 | 14752000 |
2003-06-05 | 20.50 | 21.09 | 20.41 | 20.94 | 10702300 |
2003-06-06 | 21.05 | 21.55 | 21.05 | 21.28 | 14613800 |
2003-06-09 | 21.25 | 21.28 | 20.10 | 20.32 | 11290000 |
2003-06-10 | 20.57 | 20.71 | 20.45 | 20.62 | 6216700 |
2003-06-11 | 20.85 | 20.85 | 19.85 | 20.80 | 6487100 |
2003-06-12 | 20.75 | 20.90 | 20.30 | 20.80 | 8480300 |
2003-06-13 | 20.95 | 20.96 | 20.14 | 20.35 | 6954000 |
2003-06-16 | 20.34 | 20.78 | 20.28 | 20.67 | 7213100 |
2003-06-17 | 20.98 | 21.23 | 20.67 | 21.14 | 8905100 |
2003-06-18 | 21.00 | 21.04 | 20.46 | 20.61 | 9510900 |
2003-06-19 | 20.68 | 20.69 | 20.02 | 20.09 | 8203600 |
2003-06-20 | 20.39 | 20.53 | 20.17 | 20.33 | 9926300 |
2003-06-23 | 20.18 | 20.33 | 19.64 | 19.86 | 8677100 |
2003-06-24 | 19.86 | 19.93 | 19.49 | 19.63 | 7793800 |
2003-06-25 | 19.71 | 19.75 | 19.00 | 19.11 | 13389300 |
2003-06-26 | 19.14 | 19.47 | 18.85 | 19.40 | 8136400 |
2003-06-27 | 19.55 | 19.68 | 19.23 | 19.34 | 6537000 |
2003-06-30 | 20.00 | 20.17 | 19.54 | 19.75 | 14631200 |
2003-07-01 | 19.76 | 19.94 | 19.40 | 19.89 | 8337600 |
2003-07-02 | 20.00 | 20.28 | 19.86 | 20.21 | 9219800 |
2003-07-03 | 19.96 | 20.57 | 19.93 | 20.07 | 5126700 |
2003-07-07 | 20.25 | 20.70 | 20.20 | 20.58 | 6759400 |
2003-07-08 | 20.27 | 21.07 | 20.27 | 20.60 | 12555100 |
2003-07-09 | 20.47 | 21.13 | 20.44 | 20.92 | 9851000 |
2003-07-10 | 20.61 | 20.77 | 20.41 | 20.56 | 7408400 |
2003-07-11 | 20.56 | 20.88 | 20.56 | 20.84 | 5183900 |
2003-07-14 | 20.95 | 21.55 | 20.95 | 21.31 | 10286400 |
2003-07-15 | 21.60 | 21.62 | 21.18 | 21.35 | 10770800 |
2003-07-16 | 21.44 | 21.45 | 20.98 | 21.05 | 6765500 |
2003-07-17 | 21.05 | 21.15 | 20.71 | 20.82 | 5822900 |
2003-07-18 | 20.97 | 21.05 | 20.74 | 21.01 | 5509700 |
2003-07-21 | 20.80 | 20.84 | 20.26 | 20.41 | 6893000 |
2003-07-22 | 20.50 | 21.04 | 20.35 | 20.82 | 7260700 |
2003-07-23 | 20.83 | 20.92 | 20.30 | 20.61 | 5832300 |
2003-07-24 | 20.85 | 21.24 | 20.66 | 20.85 | 7398900 |
2003-07-25 | 20.97 | 21.33 | 20.81 | 21.29 | 7635000 |
2003-07-28 | 21.70 | 22.17 | 21.63 | 21.91 | 13400700 |
2003-07-29 | 21.99 | 22.23 | 21.82 | 22.05 | 8385800 |
2003-07-30 | 22.05 | 22.11 | 21.63 | 21.69 | 7845300 |
2003-07-31 | 22.00 | 22.11 | 21.70 | 21.92 | 8560700 |
2003-08-01 | 22.38 | 23.80 | 22.38 | 22.52 | 15558400 |
2003-08-04 | 22.39 | 22.55 | 21.83 | 22.11 | 8034300 |
2003-08-05 | 22.10 | 22.10 | 21.51 | 21.55 | 6710200 |
2003-08-06 | 21.55 | 21.75 | 21.32 | 21.41 | 6941700 |
2003-08-07 | 21.51 | 21.80 | 21.35 | 21.65 | 6915900 |
2003-08-08 | 21.72 | 21.85 | 21.57 | 21.84 | 5846800 |
2003-08-11 | 21.84 | 22.09 | 21.80 | 22.05 | 6624500 |
2003-08-12 | 22.07 | 22.49 | 22.00 | 22.45 | 6865900 |
2003-08-13 | 22.49 | 22.54 | 22.20 | 22.50 | 5638900 |
2003-08-14 | 22.50 | 22.69 | 22.18 | 22.56 | 6337500 |
2003-08-15 | 22.63 | 22.63 | 22.35 | 22.45 | 2994200 |
2003-08-18 | 22.48 | 22.53 | 22.37 | 22.40 | 7170100 |
2003-08-19 | 22.40 | 22.45 | 21.95 | 22.23 | 7944400 |
2003-08-20 | 21.80 | 22.09 | 21.76 | 21.98 | 7078500 |
2003-08-21 | 21.97 | 22.01 | 21.44 | 21.60 | 13608100 |
2003-08-22 | 21.75 | 21.80 | 21.31 | 21.41 | 9630200 |
2003-08-25 | 21.20 | 21.33 | 21.10 | 21.25 | 6089700 |
2003-08-26 | 21.13 | 21.24 | 20.85 | 20.85 | 10988500 |
2003-08-27 | 20.86 | 20.94 | 20.64 | 20.72 | 10554300 |
2003-08-28 | 20.80 | 20.83 | 20.15 | 20.30 | 15829000 |
2003-08-29 | 20.32 | 20.70 | 20.22 | 20.50 | 9147900 |
2003-09-02 | 20.73 | 21.04 | 20.56 | 20.95 | 11995500 |
2003-09-03 | 21.20 | 21.47 | 20.83 | 21.32 | 11435000 |
2003-09-04 | 21.18 | 21.49 | 21.17 | 21.46 | 8279500 |
2003-09-05 | 21.43 | 21.54 | 21.13 | 21.19 | 7477700 |
2003-09-08 | 21.12 | 21.40 | 20.98 | 21.36 | 6896500 |
2003-09-09 | 20.95 | 21.21 | 20.93 | 21.18 | 6470500 |
2003-09-10 | 20.87 | 20.94 | 20.46 | 20.60 | 9600600 |
2003-09-11 | 20.56 | 20.79 | 20.48 | 20.68 | 6457200 |
2003-09-12 | 20.43 | 20.44 | 20.07 | 20.24 | 9243400 |
2003-09-15 | 20.00 | 20.45 | 20.00 | 20.10 | 11409800 |
2003-09-16 | 20.20 | 20.50 | 20.05 | 20.44 | 11267000 |
2003-09-17 | 20.36 | 20.55 | 20.20 | 20.27 | 7753400 |
2003-09-18 | 20.30 | 20.45 | 20.09 | 20.45 | 7856900 |
2003-09-19 | 20.35 | 20.50 | 20.21 | 20.48 | 8816400 |
2003-09-22 | 20.15 | 20.23 | 19.87 | 20.01 | 10161400 |
2003-09-23 | 20.12 | 20.30 | 20.02 | 20.20 | 8752000 |
2003-09-24 | 20.13 | 20.16 | 19.78 | 19.81 | 9611300 |
2003-09-25 | 20.32 | 20.65 | 20.15 | 20.31 | 13887200 |
2003-09-26 | 20.33 | 20.40 | 19.97 | 20.08 | 7860300 |
2003-09-29 | 20.02 | 20.30 | 19.84 | 20.28 | 6973400 |
2003-09-30 | 20.15 | 20.48 | 19.86 | 20.17 | 12351700 |
2003-10-01 | 20.42 | 20.85 | 20.36 | 20.83 | 11239900 |
2003-10-02 | 20.83 | 21.00 | 20.66 | 20.94 | 7489100 |
2003-10-03 | 21.30 | 21.65 | 21.25 | 21.28 | 10363300 |
2003-10-06 | 21.25 | 21.40 | 21.01 | 21.19 | 4930600 |
2003-10-07 | 21.07 | 21.59 | 21.01 | 21.56 | 8102500 |
2003-10-08 | 21.63 | 21.68 | 21.31 | 21.46 | 5562600 |
2003-10-09 | 21.95 | 22.09 | 21.55 | 21.88 | 10000600 |
2003-10-10 | 21.60 | 21.80 | 21.53 | 21.66 | 5909100 |
2003-10-13 | 21.75 | 21.88 | 21.38 | 21.50 | 7324300 |
2003-10-14 | 21.46 | 22.06 | 21.41 | 21.95 | 7273100 |
2003-10-15 | 21.95 | 22.00 | 21.65 | 21.75 | 6454100 |
2003-10-16 | 21.65 | 21.94 | 21.65 | 21.90 | 4399800 |
2003-10-17 | 21.98 | 21.99 | 21.53 | 21.58 | 5499200 |
2003-10-20 | 21.70 | 21.71 | 21.38 | 21.55 | 4867000 |
2003-10-21 | 21.70 | 21.90 | 21.51 | 21.79 | 6323600 |
2003-10-22 | 21.70 | 21.88 | 21.52 | 21.62 | 5671400 |
2003-10-23 | 21.62 | 21.85 | 21.52 | 21.85 | 4592800 |
2003-10-24 | 21.85 | 21.85 | 21.51 | 21.80 | 4635300 |
2003-10-27 | 21.84 | 22.33 | 21.82 | 22.14 | 7698900 |
2003-10-28 | 22.30 | 22.60 | 22.20 | 22.54 | 9186700 |
2003-10-29 | 22.54 | 22.84 | 22.33 | 22.77 | 6461500 |
2003-10-30 | 22.85 | 22.95 | 22.40 | 22.88 | 6159600 |
2003-10-31 | 22.85 | 22.88 | 22.40 | 22.64 | 5901100 |
2003-11-03 | 22.85 | 22.99 | 22.70 | 22.92 | 6522300 |
2003-11-04 | 22.80 | 23.00 | 22.59 | 22.75 | 5965100 |
2003-11-05 | 22.75 | 23.07 | 22.60 | 23.02 | 5601400 |
2003-11-06 | 22.90 | 23.44 | 22.50 | 23.40 | 7341700 |
2003-11-07 | 23.45 | 23.76 | 23.29 | 23.40 | 7811000 |
2003-11-10 | 23.30 | 23.41 | 23.10 | 23.15 | 4033900 |
2003-11-11 | 23.05 | 23.22 | 23.01 | 23.12 | 3629700 |
2003-11-12 | 23.12 | 23.38 | 23.03 | 23.34 | 6484300 |
2003-11-13 | 23.40 | 23.43 | 23.23 | 23.32 | 6186900 |
2003-11-14 | 23.27 | 23.38 | 22.92 | 23.07 | 4784700 |
2003-11-17 | 22.81 | 23.15 | 22.65 | 23.03 | 7503500 |
2003-11-18 | 23.15 | 23.15 | 22.49 | 22.52 | 8070100 |
2003-11-19 | 22.75 | 22.88 | 22.59 | 22.79 | 5721800 |
2003-11-20 | 22.57 | 23.08 | 22.57 | 22.68 | 7983900 |
2003-11-21 | 22.74 | 22.78 | 22.38 | 22.58 | 10239000 |
2003-11-24 | 22.62 | 22.85 | 22.55 | 22.83 | 7157700 |
2003-11-25 | 22.80 | 23.24 | 22.72 | 22.99 | 5621700 |
2003-11-26 | 23.20 | 23.20 | 22.90 | 23.08 | 4692600 |
2003-11-28 | 23.07 | 23.14 | 23.01 | 23.09 | 1950500 |
2003-12-01 | 23.09 | 23.34 | 22.96 | 23.17 | 12328600 |
2003-12-02 | 22.85 | 23.05 | 22.44 | 22.58 | 14158600 |
2003-12-03 | 22.56 | 22.60 | 21.79 | 21.85 | 17009500 |
2003-12-04 | 22.01 | 22.20 | 21.90 | 22.20 | 10684600 |
2003-12-05 | 22.00 | 22.03 | 21.56 | 21.67 | 9475300 |
2003-12-08 | 21.60 | 21.79 | 21.60 | 21.77 | 6636000 |
2003-12-09 | 21.98 | 22.35 | 21.92 | 22.30 | 13356400 |
2003-12-10 | 22.15 | 22.71 | 22.03 | 22.41 | 13007300 |
2003-12-11 | 22.38 | 22.71 | 22.27 | 22.65 | 7480200 |
2003-12-12 | 22.64 | 22.91 | 22.57 | 22.82 | 6203100 |
2003-12-15 | 22.98 | 23.08 | 22.66 | 22.83 | 7719000 |
2003-12-16 | 22.89 | 23.05 | 22.85 | 22.95 | 5858400 |
2003-12-17 | 22.88 | 22.94 | 22.69 | 22.94 | 4550700 |
2003-12-18 | 22.94 | 23.18 | 22.87 | 23.14 | 4374900 |
2003-12-19 | 22.68 | 23.26 | 22.68 | 23.23 | 8991300 |
2003-12-22 | 23.07 | 23.45 | 22.95 | 23.45 | 7730400 |
2003-12-23 | 23.35 | 23.49 | 23.26 | 23.46 | 5577800 |
2003-12-24 | 23.33 | 23.45 | 23.26 | 23.37 | 4193800 |
2003-12-26 | 23.37 | 23.46 | 23.15 | 23.21 | 2614900 |
2003-12-29 | 23.16 | 23.50 | 23.16 | 23.48 | 4609400 |
2003-12-30 | 23.43 | 23.56 | 23.26 | 23.30 | 4035600 |
2003-12-31 | 23.31 | 23.45 | 23.19 | 23.33 | 4677200 |
2004-01-02 | 23.49 | 23.92 | 23.46 | 23.67 | 6664800 |
2004-01-05 | 23.67 | 24.20 | 23.61 | 24.14 | 10366800 |
2004-01-06 | 24.00 | 24.27 | 24.00 | 24.20 | 9458500 |
2004-01-07 | 24.48 | 24.64 | 24.26 | 24.60 | 9747400 |
2004-01-08 | 24.60 | 24.98 | 24.55 | 24.96 | 9572100 |
2004-01-09 | 24.75 | 24.99 | 24.71 | 24.87 | 7410800 |
2004-01-12 | 24.78 | 24.95 | 24.60 | 24.88 | 6435900 |
2004-01-13 | 24.81 | 24.99 | 24.60 | 24.68 | 11830900 |
2004-01-14 | 24.88 | 25.03 | 24.69 | 24.90 | 12858900 |
2004-01-15 | 24.93 | 25.08 | 24.71 | 24.82 | 8908400 |
2004-01-16 | 24.93 | 24.94 | 24.77 | 24.85 | 8023600 |
2004-01-20 | 24.80 | 24.84 | 24.31 | 24.47 | 8878800 |
2004-01-21 | 24.31 | 24.60 | 24.26 | 24.58 | 7185600 |
2004-01-22 | 24.58 | 24.79 | 24.48 | 24.70 | 4828200 |
2004-01-23 | 24.70 | 24.84 | 23.75 | 24.05 | 9965300 |
2004-01-26 | 23.92 | 24.44 | 23.92 | 24.40 | 5972900 |
2004-01-27 | 24.43 | 24.48 | 24.07 | 24.16 | 4718500 |
2004-01-28 | 24.07 | 24.13 | 23.51 | 23.67 | 7306500 |
2004-01-29 | 23.80 | 24.65 | 22.98 | 24.45 | 15418200 |
2004-01-30 | 23.72 | 24.18 | 23.70 | 24.00 | 17033000 |
2004-02-02 | 23.80 | 24.03 | 23.60 | 23.80 | 9242300 |
2004-02-03 | 23.43 | 23.88 | 23.10 | 23.26 | 10004600 |
2004-02-04 | 23.06 | 23.72 | 23.05 | 23.19 | 8963500 |
2004-02-05 | 23.30 | 23.52 | 23.14 | 23.20 | 7344900 |
2004-02-06 | 23.10 | 23.53 | 22.90 | 23.35 | 10002400 |
2004-02-09 | 23.35 | 23.98 | 23.28 | 23.77 | 10311600 |
2004-02-10 | 23.85 | 24.30 | 23.75 | 24.08 | 7287000 |
2004-02-11 | 27.92 | 28.00 | 27.27 | 27.60 | 115014800 |
2004-02-12 | 27.95 | 28.41 | 27.61 | 28.00 | 57864600 |
2004-02-13 | 27.60 | 27.75 | 26.85 | 26.92 | 42695100 |
2004-02-17 | 27.40 | 27.51 | 26.49 | 26.90 | 28275500 |
2004-02-18 | 26.80 | 26.86 | 26.56 | 26.71 | 11572900 |
2004-02-19 | 27.00 | 27.05 | 26.70 | 27.00 | 9837000 |
2004-02-20 | 26.99 | 26.99 | 26.39 | 26.55 | 12971100 |
2004-02-23 | 26.55 | 26.75 | 26.02 | 26.75 | 13472900 |
2004-02-24 | 26.39 | 26.43 | 25.80 | 25.96 | 15608700 |
2004-02-25 | 26.00 | 26.39 | 25.91 | 26.30 | 11904100 |
2004-02-26 | 26.55 | 26.98 | 26.43 | 26.73 | 11276200 |
2004-02-27 | 26.88 | 26.88 | 26.52 | 26.53 | 9827600 |
2004-03-01 | 26.80 | 27.04 | 26.64 | 26.87 | 10459400 |
2004-03-02 | 26.70 | 27.05 | 26.70 | 26.76 | 8413300 |
2004-03-03 | 26.70 | 26.90 | 26.58 | 26.65 | 10475600 |
2004-03-04 | 26.66 | 26.99 | 26.66 | 26.80 | 7565800 |
2004-03-05 | 26.76 | 26.85 | 26.41 | 26.48 | 8450700 |
2004-03-08 | 26.55 | 26.65 | 26.20 | 26.24 | 6685200 |
2004-03-09 | 26.24 | 26.41 | 25.98 | 26.23 | 8829100 |
2004-03-10 | 26.15 | 26.26 | 25.42 | 25.45 | 13483400 |
2004-03-11 | 25.45 | 25.52 | 24.75 | 24.95 | 12909600 |
2004-03-12 | 25.18 | 26.10 | 24.90 | 26.10 | 15424300 |
2004-03-15 | 25.40 | 25.49 | 25.10 | 25.33 | 11095500 |
2004-03-16 | 25.35 | 25.50 | 25.22 | 25.40 | 9406200 |
2004-03-17 | 25.46 | 25.95 | 25.36 | 25.80 | 6519000 |
2004-03-18 | 25.85 | 26.06 | 25.58 | 25.73 | 7316400 |
2004-03-19 | 25.74 | 25.94 | 25.35 | 25.39 | 8026000 |
2004-03-22 | 25.10 | 25.27 | 24.87 | 24.90 | 8531900 |
2004-03-23 | 25.10 | 25.35 | 24.91 | 25.10 | 7438100 |
2004-03-24 | 25.10 | 25.10 | 24.55 | 24.77 | 8574000 |
2004-03-25 | 24.98 | 25.16 | 24.81 | 25.05 | 7039700 |
2004-03-26 | 25.00 | 25.24 | 24.91 | 25.10 | 5279700 |
2004-03-29 | 25.15 | 25.27 | 25.06 | 25.20 | 4675300 |
2004-03-30 | 25.15 | 25.23 | 25.05 | 25.18 | 4707100 |
2004-03-31 | 25.23 | 25.26 | 24.90 | 24.99 | 8140100 |
2004-04-01 | 25.10 | 25.38 | 24.29 | 25.35 | 8237700 |
2004-04-02 | 25.88 | 25.99 | 25.55 | 25.95 | 8958200 |
2004-04-05 | 25.82 | 26.58 | 25.71 | 26.50 | 8077300 |
2004-04-06 | 26.30 | 26.65 | 26.23 | 26.59 | 6718900 |
2004-04-07 | 26.34 | 26.47 | 26.01 | 26.01 | 6316900 |
2004-04-08 | 26.49 | 26.49 | 25.92 | 26.25 | 4064800 |
2004-04-12 | 25.85 | 25.90 | 25.51 | 25.70 | 6422800 |
2004-04-13 | 25.65 | 25.74 | 24.96 | 25.00 | 9900300 |
2004-04-14 | 24.90 | 25.14 | 24.80 | 25.00 | 9417500 |
2004-04-15 | 25.15 | 25.18 | 24.63 | 24.70 | 7600400 |
2004-04-16 | 24.70 | 24.90 | 24.43 | 24.90 | 11696800 |
2004-04-19 | 24.62 | 25.09 | 24.59 | 24.96 | 5788600 |
2004-04-20 | 25.06 | 25.29 | 24.74 | 24.80 | 8353200 |
2004-04-21 | 24.70 | 25.04 | 24.65 | 25.00 | 8257900 |
2004-04-22 | 25.10 | 25.25 | 24.88 | 24.88 | 7372300 |
2004-04-23 | 24.88 | 24.94 | 24.56 | 24.65 | 8000800 |
2004-04-26 | 24.72 | 24.86 | 24.10 | 24.38 | 9034500 |
2004-04-27 | 24.50 | 24.54 | 24.18 | 24.18 | 9516400 |
2004-04-28 | 23.75 | 23.95 | 23.60 | 23.95 | 28065000 |
2004-04-29 | 24.20 | 24.40 | 23.68 | 23.70 | 16873900 |
2004-04-30 | 23.70 | 23.75 | 22.90 | 23.03 | 16767900 |
2004-05-03 | 23.18 | 23.25 | 22.95 | 23.13 | 9284200 |
2004-05-04 | 22.95 | 23.26 | 22.86 | 23.02 | 10685000 |
2004-05-05 | 23.00 | 23.36 | 22.85 | 23.00 | 9992100 |
2004-05-06 | 22.81 | 22.97 | 22.47 | 22.75 | 9333900 |
2004-05-07 | 22.55 | 22.92 | 22.33 | 22.45 | 7735900 |
2004-05-10 | 22.11 | 22.60 | 21.39 | 22.10 | 11884400 |
2004-05-11 | 22.60 | 23.20 | 22.59 | 22.98 | 14218000 |
2004-05-12 | 22.99 | 23.20 | 22.65 | 23.00 | 10011200 |
2004-05-13 | 23.38 | 23.58 | 23.10 | 23.30 | 17814900 |
2004-05-14 | 23.35 | 23.45 | 23.06 | 23.24 | 7008100 |
2004-05-17 | 22.95 | 22.99 | 22.69 | 22.90 | 6568800 |
2004-05-18 | 23.09 | 23.30 | 22.84 | 22.84 | 5165400 |
2004-05-19 | 23.08 | 23.41 | 22.85 | 23.00 | 7980300 |
2004-05-20 | 22.91 | 23.18 | 22.86 | 23.05 | 4194100 |
2004-05-21 | 23.20 | 23.36 | 22.68 | 22.68 | 6958400 |
2004-05-24 | 22.90 | 23.25 | 22.82 | 23.20 | 5898400 |
2004-05-25 | 23.20 | 23.75 | 23.03 | 23.75 | 5332200 |
2004-05-26 | 23.66 | 23.85 | 23.53 | 23.66 | 5397000 |
2004-05-27 | 23.85 | 23.93 | 23.61 | 23.71 | 5726500 |
2004-05-28 | 23.80 | 23.87 | 23.47 | 23.47 | 3827600 |
2004-06-01 | 23.80 | 23.94 | 23.43 | 23.84 | 7237100 |
2004-06-02 | 23.95 | 24.45 | 23.38 | 24.42 | 8635300 |
2004-06-03 | 24.25 | 24.52 | 23.96 | 23.97 | 6421600 |
2004-06-04 | 24.15 | 24.38 | 24.01 | 24.06 | 4849200 |
2004-06-07 | 24.25 | 24.52 | 23.98 | 24.40 | 6489800 |
2004-06-08 | 24.45 | 24.61 | 24.33 | 24.60 | 5886600 |
2004-06-09 | 24.60 | 24.87 | 24.47 | 24.58 | 7154800 |
2004-06-10 | 24.52 | 24.85 | 24.51 | 24.72 | 5527100 |
2004-06-14 | 24.55 | 24.79 | 24.53 | 24.72 | 7287100 |
2004-06-15 | 24.72 | 24.90 | 24.58 | 24.70 | 6056100 |
2004-06-16 | 24.65 | 24.94 | 24.56 | 24.87 | 6071800 |
2004-06-17 | 24.77 | 25.00 | 24.70 | 24.86 | 4830200 |
2004-06-18 | 24.87 | 25.02 | 24.73 | 25.02 | 7229400 |
2004-06-21 | 24.90 | 25.01 | 24.77 | 24.95 | 6280400 |
2004-06-22 | 24.77 | 24.95 | 24.75 | 24.92 | 6669100 |
2004-06-23 | 24.81 | 24.95 | 24.30 | 24.65 | 8355100 |
2004-06-24 | 24.70 | 25.43 | 24.56 | 25.34 | 17692400 |
2004-06-25 | 25.20 | 25.42 | 25.09 | 25.18 | 7687700 |
2004-06-28 | 25.19 | 25.57 | 25.13 | 25.24 | 5359500 |
2004-06-29 | 25.25 | 25.57 | 25.16 | 25.49 | 5231400 |
2004-06-30 | 25.50 | 25.60 | 25.34 | 25.49 | 6167400 |
2004-07-01 | 25.34 | 25.50 | 25.11 | 25.28 | 5999400 |
2004-07-02 | 25.35 | 25.42 | 25.14 | 25.27 | 4202900 |
2004-07-06 | 25.27 | 25.27 | 24.68 | 24.70 | 5825800 |
2004-07-07 | 24.75 | 24.87 | 24.70 | 24.73 | 4419200 |
2004-07-08 | 24.65 | 24.75 | 24.34 | 24.35 | 4831300 |
2004-07-09 | 24.60 | 24.65 | 24.32 | 24.60 | 5731100 |
2004-07-12 | 24.57 | 24.73 | 24.30 | 24.35 | 5817700 |
2004-07-13 | 24.15 | 24.46 | 24.15 | 24.23 | 3751000 |
2004-07-14 | 24.07 | 24.40 | 24.02 | 24.19 | 4365400 |
2004-07-15 | 24.15 | 24.22 | 23.86 | 23.87 | 4457400 |
2004-07-16 | 24.09 | 24.09 | 23.41 | 23.45 | 6817100 |
2004-07-19 | 23.40 | 23.57 | 23.10 | 23.49 | 7520900 |
2004-07-20 | 23.43 | 23.94 | 23.40 | 23.90 | 7046600 |
2004-07-21 | 23.90 | 23.94 | 23.20 | 23.64 | 5933400 |
2004-07-22 | 23.15 | 23.45 | 22.95 | 23.31 | 6814000 |
2004-07-23 | 23.28 | 23.43 | 22.88 | 22.96 | 5917900 |
2004-07-26 | 22.95 | 23.14 | 22.69 | 22.85 | 5225000 |
2004-07-27 | 22.95 | 23.09 | 22.84 | 22.95 | 5800000 |
2004-07-28 | 22.90 | 23.12 | 22.57 | 22.84 | 5604100 |
2004-07-29 | 22.90 | 23.22 | 22.90 | 23.00 | 4064800 |
2004-07-30 | 22.90 | 23.15 | 22.81 | 23.09 | 4763000 |
2004-08-02 | 23.10 | 23.18 | 22.90 | 23.10 | 5149800 |
2004-08-03 | 23.02 | 23.08 | 22.69 | 22.77 | 4747000 |
2004-08-04 | 22.60 | 22.82 | 22.35 | 22.49 | 6673100 |
2004-08-05 | 22.65 | 22.75 | 22.25 | 22.28 | 6058000 |
2004-08-06 | 22.03 | 22.25 | 21.85 | 21.99 | 6222900 |
2004-08-09 | 21.99 | 22.17 | 21.84 | 21.94 | 5185700 |
2004-08-10 | 21.98 | 22.59 | 21.95 | 22.44 | 9201200 |
2004-08-11 | 22.22 | 22.22 | 21.52 | 21.78 | 11856100 |
2004-08-12 | 21.50 | 21.59 | 21.00 | 21.21 | 12870600 |
2004-08-13 | 21.15 | 21.40 | 20.88 | 20.89 | 10713700 |
2004-08-16 | 21.00 | 21.74 | 20.96 | 21.55 | 11317100 |
2004-08-17 | 21.55 | 22.07 | 21.55 | 21.98 | 6734700 |
2004-08-18 | 21.95 | 22.33 | 21.75 | 22.26 | 4710200 |
2004-08-19 | 22.20 | 22.42 | 22.12 | 22.40 | 4927200 |
2004-08-20 | 22.25 | 22.51 | 22.23 | 22.44 | 6411700 |
2004-08-23 | 22.35 | 22.63 | 22.15 | 22.17 | 4098900 |
2004-08-24 | 22.40 | 22.60 | 22.20 | 22.31 | 5215900 |
2004-08-25 | 22.21 | 22.69 | 22.21 | 22.50 | 4810200 |
2004-08-26 | 22.57 | 22.78 | 22.48 | 22.68 | 2850300 |
2004-08-27 | 22.60 | 22.75 | 22.39 | 22.66 | 3693100 |
2004-08-30 | 22.50 | 22.64 | 22.38 | 22.40 | 3664700 |
2004-08-31 | 22.53 | 22.59 | 22.33 | 22.45 | 5032300 |
2004-09-01 | 22.46 | 22.53 | 22.29 | 22.48 | 4607600 |
2004-09-02 | 22.35 | 22.58 | 22.23 | 22.54 | 5030800 |
2004-09-03 | 22.50 | 22.69 | 22.30 | 22.37 | 4204900 |
2004-09-07 | 22.36 | 22.79 | 22.36 | 22.69 | 5628400 |
2004-09-08 | 22.86 | 23.08 | 22.77 | 22.89 | 6147500 |
2004-09-09 | 22.88 | 23.04 | 22.81 | 22.86 | 5923600 |
2004-09-10 | 23.02 | 23.39 | 22.90 | 23.16 | 6425700 |
2004-09-13 | 23.21 | 23.48 | 23.20 | 23.32 | 4170600 |
2004-09-14 | 23.32 | 23.38 | 23.00 | 23.25 | 6628800 |
2004-09-15 | 23.25 | 23.30 | 22.93 | 23.01 | 6417800 |
2004-09-16 | 22.93 | 23.58 | 22.93 | 23.40 | 4998000 |
2004-09-17 | 23.65 | 23.65 | 23.39 | 23.42 | 5643600 |
2004-09-20 | 23.26 | 23.43 | 23.00 | 23.13 | 6084100 |
2004-09-21 | 23.30 | 23.42 | 23.00 | 23.41 | 5150400 |
2004-09-22 | 23.28 | 23.50 | 23.21 | 23.30 | 4600600 |
2004-09-23 | 23.20 | 23.49 | 23.16 | 23.26 | 5308200 |
2004-09-24 | 23.20 | 23.59 | 23.20 | 23.46 | 3902600 |
2004-09-27 | 23.26 | 23.35 | 23.11 | 23.17 | 4753400 |
2004-09-28 | 23.15 | 23.27 | 22.35 | 22.60 | 12980300 |
2004-09-29 | 22.61 | 22.80 | 22.00 | 22.80 | 11322800 |
2004-09-30 | 22.55 | 22.76 | 22.39 | 22.55 | 8976200 |
2004-10-01 | 22.56 | 23.17 | 22.51 | 23.08 | 5928300 |
2004-10-04 | 23.74 | 23.74 | 23.19 | 23.54 | 7167000 |
2004-10-05 | 23.58 | 23.99 | 23.52 | 23.88 | 8016000 |
2004-10-06 | 23.97 | 24.35 | 23.78 | 24.34 | 9092800 |
2004-10-07 | 24.37 | 24.96 | 24.28 | 24.75 | 13664000 |
2004-10-08 | 24.75 | 25.05 | 24.56 | 24.85 | 10088300 |
2004-10-11 | 24.85 | 25.01 | 24.78 | 24.90 | 5452500 |
2004-10-12 | 24.65 | 24.86 | 24.58 | 24.84 | 9378700 |
2004-10-13 | 24.83 | 25.10 | 24.83 | 25.01 | 9791900 |
2004-10-14 | 25.01 | 25.03 | 24.67 | 24.85 | 8782700 |
2004-10-15 | 24.82 | 25.01 | 24.60 | 24.91 | 8656600 |
2004-10-18 | 25.00 | 25.15 | 24.98 | 25.08 | 6513700 |
2004-10-19 | 25.05 | 25.11 | 24.81 | 24.89 | 6223100 |
2004-10-20 | 24.78 | 24.90 | 24.63 | 24.74 | 5511100 |
2004-10-21 | 24.72 | 25.30 | 24.50 | 25.30 | 7853700 |
2004-10-22 | 25.10 | 25.13 | 24.55 | 24.62 | 5752800 |
2004-10-25 | 24.41 | 24.60 | 24.27 | 24.59 | 5721200 |
2004-10-26 | 24.50 | 24.93 | 24.36 | 24.87 | 5898500 |
2004-10-27 | 24.76 | 24.98 | 24.50 | 24.97 | 5200500 |
2004-10-28 | 24.97 | 25.20 | 24.78 | 25.12 | 4898100 |
2004-10-29 | 25.00 | 25.26 | 24.90 | 25.22 | 6277000 |
2004-11-01 | 25.13 | 25.42 | 24.79 | 25.23 | 5299900 |
2004-11-02 | 24.97 | 25.86 | 24.97 | 25.46 | 8331700 |
2004-11-03 | 25.90 | 25.93 | 25.46 | 25.64 | 5950700 |
2004-11-04 | 25.73 | 26.39 | 25.68 | 26.32 | 6784700 |
2004-11-05 | 26.32 | 26.67 | 26.15 | 26.43 | 7204200 |
2004-11-08 | 26.15 | 26.30 | 25.96 | 26.04 | 5497000 |
2004-11-09 | 26.00 | 26.49 | 26.00 | 26.27 | 5793600 |
2004-11-10 | 26.40 | 26.86 | 26.36 | 26.66 | 7832300 |
2004-11-11 | 26.80 | 26.80 | 26.35 | 26.59 | 6533700 |
2004-11-12 | 26.55 | 26.96 | 26.47 | 26.80 | 5106500 |
2004-11-15 | 26.86 | 26.97 | 26.63 | 26.73 | 4905100 |
2004-11-16 | 26.55 | 26.76 | 26.42 | 26.53 | 5893900 |
2004-11-17 | 26.55 | 26.88 | 26.47 | 26.56 | 6141000 |
2004-11-18 | 26.47 | 26.69 | 26.32 | 26.37 | 5984300 |
2004-11-19 | 26.90 | 27.08 | 26.50 | 26.66 | 9172600 |
2004-11-22 | 26.68 | 27.22 | 26.50 | 27.19 | 6604700 |
2004-11-23 | 27.20 | 27.37 | 27.11 | 27.32 | 6086900 |
2004-11-24 | 27.40 | 27.45 | 27.21 | 27.34 | 3350400 |
2004-11-26 | 27.23 | 27.34 | 26.90 | 27.12 | 1467400 |
2004-11-29 | 27.34 | 27.44 | 26.70 | 27.06 | 5587900 |
2004-11-30 | 26.98 | 27.25 | 26.88 | 26.88 | 4903400 |
2004-12-01 | 26.97 | 27.78 | 26.96 | 27.68 | 7880300 |
2004-12-02 | 27.68 | 27.99 | 27.61 | 27.62 | 5841400 |
2004-12-03 | 27.52 | 27.75 | 27.28 | 27.37 | 5511700 |
2004-12-06 | 27.37 | 27.50 | 27.20 | 27.32 | 3846300 |
2004-12-07 | 27.24 | 27.48 | 26.99 | 27.10 | 5888900 |
2004-12-08 | 27.07 | 27.20 | 26.68 | 27.20 | 6196900 |
2004-12-09 | 27.20 | 27.64 | 27.15 | 27.62 | 7343500 |
2004-12-10 | 27.01 | 27.98 | 27.01 | 27.63 | 4007000 |
2004-12-13 | 27.64 | 27.79 | 27.59 | 27.73 | 5051900 |
2004-12-14 | 27.73 | 27.74 | 27.58 | 27.66 | 5453600 |
2004-12-15 | 27.50 | 27.71 | 27.48 | 27.60 | 6841500 |
2004-12-16 | 27.60 | 27.86 | 27.43 | 27.55 | 6046200 |
2004-12-17 | 27.56 | 27.75 | 27.35 | 27.37 | 8063600 |
2004-12-20 | 27.43 | 27.63 | 27.23 | 27.42 | 4551900 |
2004-12-21 | 27.37 | 27.65 | 27.29 | 27.48 | 4323000 |
2004-12-22 | 27.57 | 27.65 | 27.38 | 27.63 | 4236500 |
2004-12-23 | 27.56 | 27.68 | 27.52 | 27.59 | 2901000 |
2004-12-27 | 27.66 | 27.85 | 27.59 | 27.75 | 2907200 |
2004-12-28 | 27.77 | 27.99 | 27.69 | 27.99 | 3306800 |
2004-12-29 | 27.88 | 27.98 | 27.82 | 27.95 | 3549100 |
2004-12-30 | 27.98 | 28.03 | 27.88 | 27.88 | 3895700 |
2004-12-31 | 27.98 | 28.00 | 27.76 | 27.80 | 2418700 |
2005-01-03 | 27.81 | 28.26 | 27.81 | 27.85 | 5622000 |
2005-01-04 | 28.22 | 28.22 | 27.52 | 27.55 | 5814400 |
2005-01-05 | 27.75 | 27.75 | 27.39 | 27.40 | 5381000 |
2005-01-06 | 27.43 | 27.86 | 27.36 | 27.44 | 5531200 |
2005-01-07 | 27.50 | 27.54 | 27.05 | 27.17 | 6535000 |
2005-01-10 | 27.15 | 27.38 | 27.10 | 27.28 | 4449400 |
2005-01-11 | 27.16 | 27.44 | 27.11 | 27.21 | 7538800 |
2005-01-12 | 27.22 | 27.88 | 27.16 | 27.72 | 7811400 |
2005-01-13 | 27.88 | 27.88 | 27.63 | 27.75 | 6652400 |
2005-01-14 | 28.08 | 28.50 | 28.05 | 28.30 | 12334100 |
2005-01-18 | 28.31 | 28.85 | 28.25 | 28.74 | 9546700 |
2005-01-19 | 28.77 | 28.94 | 28.46 | 28.50 | 8515500 |
2005-01-20 | 28.40 | 28.71 | 28.25 | 28.52 | 5883300 |
2005-01-21 | 28.52 | 28.59 | 28.15 | 28.15 | 6172400 |
2005-01-24 | 28.15 | 28.27 | 27.90 | 27.95 | 6038800 |
2005-01-25 | 28.18 | 28.85 | 27.95 | 28.80 | 9908100 |
2005-01-26 | 28.91 | 28.91 | 28.31 | 28.58 | 7389500 |
2005-01-27 | 28.42 | 28.56 | 28.06 | 28.30 | 7144000 |
2005-01-28 | 28.20 | 28.38 | 27.96 | 28.23 | 7690300 |
2005-01-31 | 28.60 | 28.85 | 28.45 | 28.63 | 6819400 |
2005-02-01 | 28.75 | 28.97 | 28.43 | 28.80 | 10740600 |
2005-02-02 | 28.89 | 28.90 | 28.68 | 28.83 | 7657300 |
2005-02-03 | 28.86 | 28.86 | 28.52 | 28.80 | 5135700 |
2005-02-04 | 28.77 | 29.36 | 28.67 | 29.31 | 9252200 |
2005-02-07 | 29.42 | 29.90 | 29.26 | 29.88 | 9271600 |
2005-02-08 | 29.88 | 29.99 | 29.62 | 29.84 | 5937900 |
2005-02-09 | 29.75 | 29.83 | 29.35 | 29.35 | 6533100 |
2005-02-10 | 29.53 | 29.57 | 29.22 | 29.35 | 5401500 |
2005-02-11 | 29.24 | 29.54 | 28.98 | 29.34 | 6015200 |
2005-02-14 | 29.24 | 29.44 | 29.00 | 29.39 | 5077200 |
2005-02-15 | 29.31 | 29.58 | 29.24 | 29.58 | 5025600 |
2005-02-16 | 29.50 | 29.50 | 29.27 | 29.33 | 4075300 |
2005-02-17 | 29.24 | 29.47 | 29.15 | 29.35 | 4759400 |
2005-02-18 | 29.36 | 29.37 | 29.06 | 29.06 | 5124300 |
2005-02-22 | 28.84 | 29.00 | 28.42 | 28.43 | 7468900 |
2005-02-23 | 28.43 | 28.84 | 28.10 | 28.65 | 5963500 |
2005-02-24 | 28.54 | 28.77 | 28.09 | 28.15 | 8438300 |
2005-02-25 | 28.10 | 28.50 | 27.51 | 27.89 | 10067400 |
2005-02-28 | 27.74 | 27.94 | 27.60 | 27.94 | 6507100 |
2005-03-01 | 27.97 | 28.51 | 27.90 | 28.48 | 7472700 |
2005-03-02 | 28.40 | 28.85 | 28.30 | 28.69 | 4631100 |
2005-03-03 | 28.69 | 28.77 | 28.41 | 28.57 | 6836500 |
2005-03-04 | 28.75 | 28.97 | 28.61 | 28.88 | 6052900 |
2005-03-07 | 28.87 | 29.00 | 28.75 | 28.96 | 4056400 |
2005-03-08 | 28.75 | 28.76 | 28.43 | 28.53 | 6346600 |
2005-03-09 | 28.38 | 28.52 | 27.69 | 27.98 | 9170800 |
2005-03-10 | 27.88 | 28.21 | 27.81 | 28.00 | 4910900 |
2005-03-11 | 28.12 | 28.21 | 27.47 | 27.59 | 6875100 |
2005-03-14 | 28.00 | 28.10 | 27.63 | 28.02 | 7877000 |
2005-03-15 | 28.30 | 28.97 | 28.30 | 28.60 | 10716800 |
2005-03-16 | 28.45 | 28.92 | 28.40 | 28.65 | 9724800 |
2005-03-17 | 28.85 | 28.89 | 28.32 | 28.37 | 6391300 |
2005-03-18 | 28.44 | 28.44 | 27.82 | 28.09 | 11587800 |
2005-03-21 | 28.22 | 28.39 | 27.90 | 28.18 | 4363500 |
2005-03-22 | 28.08 | 28.41 | 27.78 | 27.78 | 5067400 |
2005-03-23 | 27.91 | 28.03 | 27.73 | 27.78 | 5188800 |
2005-03-24 | 27.80 | 28.15 | 27.75 | 27.75 | 4776000 |
2005-03-28 | 27.93 | 28.42 | 27.91 | 28.17 | 5121100 |
2005-03-29 | 28.10 | 28.25 | 27.80 | 27.90 | 6159900 |
2005-03-30 | 28.00 | 28.45 | 27.97 | 28.35 | 4857300 |
2005-03-31 | 28.40 | 28.85 | 28.25 | 28.73 | 6356600 |
2005-04-01 | 28.79 | 28.89 | 28.51 | 28.58 | 5189700 |
2005-04-04 | 28.65 | 28.67 | 28.32 | 28.43 | 4609900 |
2005-04-05 | 28.37 | 28.66 | 28.31 | 28.54 | 4413500 |
2005-04-06 | 28.65 | 28.67 | 28.34 | 28.41 | 3707800 |
2005-04-07 | 28.41 | 28.71 | 28.35 | 28.70 | 4715200 |
2005-04-08 | 28.64 | 29.00 | 28.30 | 28.40 | 4488000 |
2005-04-11 | 28.39 | 28.46 | 28.05 | 28.13 | 4356300 |
2005-04-12 | 28.10 | 28.21 | 27.72 | 28.14 | 6098200 |
2005-04-13 | 28.03 | 28.30 | 27.70 | 27.70 | 4321500 |
2005-04-14 | 27.64 | 27.88 | 27.52 | 27.63 | 5555200 |
2005-04-15 | 27.56 | 27.75 | 27.33 | 27.37 | 7504500 |
2005-04-18 | 27.00 | 27.30 | 26.94 | 26.94 | 5973600 |
2005-04-19 | 26.85 | 27.29 | 26.85 | 27.15 | 6067900 |
2005-04-20 | 26.95 | 27.23 | 26.60 | 26.62 | 5296000 |
2005-04-21 | 26.81 | 27.75 | 26.71 | 27.67 | 7123100 |
2005-04-22 | 27.60 | 27.71 | 26.94 | 27.30 | 4895700 |
2005-04-25 | 27.34 | 27.42 | 27.05 | 27.20 | 4302800 |
2005-04-26 | 27.11 | 27.12 | 26.80 | 26.80 | 5729200 |
2005-04-27 | 26.70 | 26.90 | 26.51 | 26.84 | 5436700 |
2005-04-28 | 26.60 | 26.69 | 25.82 | 25.90 | 9813800 |
2005-04-29 | 26.05 | 26.40 | 25.71 | 26.40 | 8258300 |
2005-05-02 | 26.57 | 26.72 | 26.11 | 26.33 | 6402600 |
2005-05-03 | 26.33 | 26.45 | 26.02 | 26.25 | 6978000 |
2005-05-04 | 26.25 | 26.82 | 26.18 | 26.79 | 5148800 |
2005-05-05 | 26.70 | 26.96 | 26.63 | 26.71 | 4377700 |
2005-05-06 | 26.95 | 27.15 | 26.81 | 26.89 | 5731700 |
2005-05-09 | 26.95 | 27.18 | 26.95 | 27.06 | 5877500 |
2005-05-10 | 26.90 | 27.07 | 26.68 | 26.95 | 5296400 |
2005-05-11 | 26.98 | 27.78 | 26.25 | 26.67 | 10673200 |
2005-05-12 | 26.95 | 27.09 | 26.62 | 26.75 | 7732600 |
2005-05-13 | 26.91 | 27.10 | 26.76 | 27.00 | 7081200 |
2005-05-16 | 27.05 | 27.17 | 26.93 | 27.07 | 6022400 |
2005-05-17 | 26.95 | 27.40 | 26.91 | 27.28 | 6222600 |
2005-05-18 | 27.44 | 27.60 | 27.16 | 27.50 | 7373100 |
2005-05-19 | 27.69 | 28.02 | 27.65 | 27.94 | 6571300 |
2005-05-20 | 28.00 | 28.00 | 27.80 | 27.83 | 6074000 |
2005-05-23 | 27.77 | 27.83 | 27.53 | 27.55 | 8299100 |
2005-05-24 | 27.45 | 27.74 | 27.42 | 27.66 | 5968700 |
2005-05-25 | 27.41 | 27.75 | 27.30 | 27.65 | 6725800 |
2005-05-26 | 27.80 | 27.93 | 27.74 | 27.80 | 5041300 |
2005-05-27 | 27.76 | 28.00 | 27.73 | 27.88 | 3770400 |
2005-05-31 | 27.68 | 27.72 | 27.42 | 27.44 | 6143200 |
2005-06-01 | 27.51 | 27.81 | 27.36 | 27.58 | 5802400 |
2005-06-02 | 27.58 | 27.60 | 27.39 | 27.44 | 5351800 |
2005-06-03 | 27.35 | 27.44 | 27.25 | 27.32 | 5436200 |
2005-06-06 | 27.27 | 27.46 | 27.06 | 27.08 | 6538700 |
2005-06-07 | 27.15 | 27.50 | 27.15 | 27.29 | 7114800 |
2005-06-08 | 27.40 | 27.62 | 27.36 | 27.41 | 5836300 |
2005-06-09 | 27.35 | 27.66 | 27.33 | 27.55 | 4916000 |
2005-06-10 | 27.55 | 27.71 | 27.33 | 27.52 | 6059300 |
2005-06-13 | 27.40 | 27.88 | 27.30 | 27.76 | 5890600 |
2005-06-14 | 27.85 | 27.99 | 27.60 | 27.64 | 6814700 |
2005-06-15 | 27.80 | 27.80 | 26.98 | 27.04 | 10348900 |
2005-06-16 | 27.07 | 27.20 | 26.77 | 26.78 | 6782200 |
2005-06-17 | 27.18 | 27.18 | 26.60 | 26.70 | 9472800 |
2005-06-20 | 26.53 | 26.70 | 26.41 | 26.59 | 5452700 |
2005-06-21 | 26.68 | 26.89 | 26.57 | 26.73 | 3836200 |
2005-06-22 | 26.90 | 27.00 | 26.60 | 26.69 | 4576200 |
2005-06-23 | 26.67 | 26.80 | 26.25 | 26.27 | 4348000 |
2005-06-24 | 26.01 | 26.29 | 25.68 | 26.04 | 6151800 |
2005-06-27 | 26.04 | 26.15 | 25.47 | 25.63 | 6824200 |
2005-06-28 | 25.76 | 26.05 | 25.70 | 25.86 | 6241300 |
2005-06-29 | 25.76 | 25.84 | 25.37 | 25.43 | 7970400 |
2005-06-30 | 25.68 | 25.75 | 25.12 | 25.18 | 7635100 |
2005-07-01 | 25.22 | 25.49 | 24.96 | 25.09 | 5174000 |
2005-07-05 | 25.08 | 25.25 | 24.87 | 25.04 | 5620400 |
2005-07-06 | 24.93 | 25.06 | 24.75 | 24.79 | 7262600 |
2005-07-07 | 24.47 | 24.66 | 24.35 | 24.45 | 10268700 |
2005-07-08 | 24.41 | 25.26 | 24.38 | 25.00 | 10306200 |
2005-07-11 | 25.35 | 25.47 | 25.03 | 25.18 | 8776600 |
2005-07-12 | 25.25 | 25.72 | 25.05 | 25.41 | 10137100 |
2005-07-13 | 25.59 | 25.88 | 25.40 | 25.71 | 7497200 |
2005-07-14 | 25.92 | 26.50 | 25.85 | 26.33 | 12427700 |
2005-07-15 | 26.40 | 26.47 | 26.25 | 26.38 | 7610100 |
2005-07-18 | 26.33 | 26.45 | 26.01 | 26.05 | 7186400 |
2005-07-19 | 26.02 | 26.13 | 25.61 | 25.76 | 8569300 |
2005-07-20 | 25.77 | 25.87 | 25.56 | 25.83 | 6070500 |
2005-07-21 | 25.85 | 25.85 | 25.50 | 25.56 | 5449700 |
2005-07-22 | 25.53 | 25.86 | 25.51 | 25.83 | 4438600 |
2005-07-25 | 25.83 | 25.93 | 25.59 | 25.64 | 3745700 |
2005-07-26 | 25.72 | 26.15 | 25.66 | 25.88 | 5922000 |
2005-07-27 | 26.19 | 26.19 | 25.61 | 25.83 | 5621000 |
2005-07-28 | 25.70 | 26.11 | 25.70 | 25.95 | 4273100 |
2005-07-29 | 25.89 | 25.98 | 25.63 | 25.64 | 3758100 |
2005-08-01 | 25.64 | 25.79 | 25.52 | 25.61 | 5305900 |
2005-08-02 | 25.58 | 25.65 | 25.45 | 25.56 | 4762200 |
2005-08-03 | 25.67 | 26.15 | 25.52 | 25.77 | 7709100 |
2005-08-04 | 25.75 | 25.83 | 25.56 | 25.62 | 3984400 |
2005-08-05 | 25.50 | 25.59 | 25.30 | 25.48 | 3920600 |
2005-08-08 | 25.45 | 25.76 | 25.29 | 25.41 | 4092900 |
2005-08-09 | 25.64 | 26.26 | 25.64 | 26.14 | 10692500 |
2005-08-10 | 25.60 | 25.95 | 25.27 | 25.47 | 12445100 |
2005-08-11 | 25.40 | 25.90 | 25.40 | 25.88 | 8311600 |
2005-08-12 | 25.83 | 25.88 | 25.52 | 25.76 | 6401000 |
2005-08-15 | 25.85 | 26.26 | 25.72 | 26.17 | 8949400 |
2005-08-16 | 26.20 | 26.36 | 26.08 | 26.26 | 8379500 |
2005-08-17 | 26.17 | 26.47 | 26.07 | 26.29 | 5755400 |
2005-08-18 | 26.17 | 26.26 | 26.01 | 26.08 | 6260600 |
2005-08-19 | 26.10 | 26.20 | 25.92 | 25.97 | 5697800 |
2005-08-22 | 25.91 | 25.97 | 25.50 | 25.73 | 9335100 |
2005-08-23 | 25.63 | 25.85 | 25.55 | 25.80 | 7065800 |
2005-08-24 | 25.71 | 25.80 | 25.40 | 25.40 | 7698700 |
2005-08-25 | 25.49 | 25.49 | 25.15 | 25.20 | 7587100 |
2005-08-26 | 25.25 | 25.48 | 25.16 | 25.33 | 6439100 |
2005-08-29 | 25.13 | 25.46 | 25.10 | 25.35 | 6016100 |
2005-08-30 | 25.14 | 25.36 | 25.13 | 25.29 | 10633900 |
2005-08-31 | 25.25 | 25.25 | 24.92 | 25.19 | 9482500 |
2005-09-01 | 25.09 | 25.17 | 24.65 | 24.69 | 10126200 |
2005-09-02 | 24.69 | 24.93 | 24.55 | 24.76 | 6367000 |
2005-09-06 | 24.80 | 25.26 | 24.80 | 25.17 | 7167100 |
2005-09-07 | 25.04 | 25.34 | 25.03 | 25.22 | 6949100 |
2005-09-08 | 25.04 | 25.15 | 24.90 | 24.95 | 9109200 |
2005-09-09 | 24.95 | 25.30 | 24.84 | 25.04 | 8479000 |
2005-09-12 | 25.07 | 25.16 | 24.91 | 25.12 | 5890500 |
2005-09-13 | 25.12 | 25.13 | 24.79 | 24.81 | 5889100 |
2005-09-14 | 24.81 | 24.98 | 23.85 | 24.11 | 13132900 |
2005-09-15 | 24.02 | 24.11 | 23.90 | 24.00 | 14236100 |
2005-09-16 | 24.10 | 24.24 | 24.02 | 24.11 | 11751900 |
2005-09-19 | 24.00 | 24.06 | 23.80 | 23.90 | 7975100 |
2005-09-20 | 23.90 | 24.18 | 23.74 | 23.75 | 10385600 |
2005-09-21 | 23.59 | 23.67 | 23.32 | 23.33 | 11522200 |
2005-09-22 | 23.23 | 23.35 | 22.90 | 23.23 | 11285700 |
2005-09-23 | 23.12 | 23.28 | 22.97 | 23.22 | 9919700 |
2005-09-26 | 23.40 | 23.44 | 23.13 | 23.26 | 7225000 |
2005-09-27 | 23.30 | 23.49 | 23.10 | 23.36 | 8686400 |
2005-09-28 | 23.34 | 23.57 | 23.22 | 23.37 | 8356200 |
2005-09-29 | 23.37 | 24.00 | 23.28 | 23.96 | 11536600 |
2005-09-30 | 24.04 | 24.35 | 24.02 | 24.13 | 8086500 |
2005-10-03 | 24.13 | 24.22 | 23.96 | 24.01 | 5784100 |
2005-10-04 | 24.62 | 25.00 | 24.06 | 24.56 | 15504000 |
2005-10-05 | 24.40 | 24.57 | 24.22 | 24.23 | 8970600 |
2005-10-06 | 24.25 | 24.60 | 23.92 | 24.09 | 9839600 |
2005-10-07 | 24.10 | 24.19 | 24.02 | 24.10 | 5734100 |
2005-10-10 | 24.04 | 24.12 | 23.84 | 23.88 | 6709000 |
2005-10-11 | 23.82 | 24.09 | 23.70 | 23.77 | 8346100 |
2005-10-12 | 23.75 | 23.96 | 23.20 | 23.34 | 12503800 |
2005-10-13 | 23.15 | 23.46 | 23.08 | 23.43 | 8352400 |
2005-10-14 | 23.41 | 23.54 | 23.20 | 23.39 | 6453200 |
2005-10-17 | 23.24 | 23.55 | 23.13 | 23.49 | 7226000 |
2005-10-18 | 23.49 | 23.54 | 23.19 | 23.39 | 9195700 |
2005-10-19 | 23.22 | 23.48 | 22.90 | 23.44 | 8533400 |
2005-10-20 | 23.33 | 23.44 | 22.89 | 22.96 | 7620200 |
2005-10-21 | 23.10 | 23.39 | 22.90 | 22.98 | 8762400 |
2005-10-24 | 22.98 | 23.35 | 22.97 | 23.30 | 8311500 |
2005-10-25 | 23.17 | 23.61 | 23.15 | 23.52 | 8678200 |
2005-10-26 | 23.55 | 23.85 | 23.49 | 23.58 | 6842500 |
2005-10-27 | 23.76 | 23.80 | 23.35 | 23.42 | 6179600 |
2005-10-28 | 23.53 | 24.00 | 23.50 | 23.82 | 8684600 |
2005-10-31 | 24.00 | 24.50 | 23.98 | 24.37 | 10245700 |
2005-11-01 | 24.28 | 24.81 | 24.28 | 24.66 | 11847500 |
2005-11-02 | 24.60 | 24.87 | 24.56 | 24.82 | 7354800 |
2005-11-03 | 24.98 | 25.00 | 24.63 | 24.90 | 9443600 |
2005-11-04 | 25.00 | 25.05 | 24.59 | 24.81 | 6801200 |
2005-11-07 | 25.00 | 25.20 | 24.87 | 25.16 | 7797200 |
2005-11-08 | 25.17 | 25.26 | 25.07 | 25.16 | 7429100 |
2005-11-09 | 25.16 | 25.54 | 25.16 | 25.42 | 8649600 |
2005-11-10 | 25.40 | 25.80 | 25.39 | 25.71 | 7486900 |
2005-11-11 | 25.71 | 26.00 | 25.63 | 25.86 | 8173400 |
2005-11-14 | 25.80 | 26.19 | 25.75 | 26.01 | 10396500 |
2005-11-15 | 25.93 | 26.11 | 25.70 | 26.06 | 10761800 |
2005-11-16 | 26.02 | 26.16 | 25.61 | 25.85 | 8833800 |
2005-11-17 | 25.74 | 26.10 | 25.70 | 25.99 | 9734000 |
2005-11-18 | 25.50 | 25.68 | 25.02 | 25.20 | 20373900 |
2005-11-21 | 25.05 | 25.17 | 24.76 | 25.05 | 9259900 |
2005-11-22 | 24.92 | 25.00 | 24.73 | 24.94 | 9180000 |
2005-11-23 | 25.13 | 25.15 | 24.91 | 24.96 | 7595100 |
2005-11-25 | 25.02 | 25.19 | 24.96 | 25.05 | 2091700 |
2005-11-28 | 25.19 | 25.20 | 24.84 | 25.02 | 5891400 |
2005-11-29 | 25.06 | 25.24 | 25.00 | 25.08 | 7514000 |
2005-11-30 | 25.10 | 25.10 | 24.80 | 24.93 | 9593500 |
2005-12-01 | 25.05 | 25.11 | 24.90 | 24.96 | 7874900 |
2005-12-02 | 24.89 | 25.00 | 24.82 | 24.88 | 5699800 |
2005-12-05 | 24.82 | 25.06 | 24.81 | 25.01 | 9633600 |
2005-12-06 | 25.15 | 25.58 | 25.05 | 25.52 | 10305200 |
2005-12-07 | 25.50 | 25.70 | 25.33 | 25.67 | 8428600 |
2005-12-08 | 25.33 | 25.51 | 24.97 | 25.05 | 7878200 |
2005-12-09 | 25.08 | 25.25 | 25.03 | 25.19 | 5543000 |
2005-12-12 | 25.29 | 25.45 | 25.15 | 25.15 | 4430000 |
2005-12-13 | 25.10 | 25.28 | 25.04 | 25.13 | 6801600 |
2005-12-14 | 25.05 | 25.13 | 24.84 | 25.00 | 8645800 |
2005-12-15 | 25.00 | 25.09 | 24.71 | 24.74 | 8038400 |
2005-12-16 | 24.90 | 24.91 | 24.54 | 24.70 | 16057200 |
2005-12-19 | 24.32 | 24.85 | 24.32 | 24.54 | 6823300 |
2005-12-20 | 24.52 | 24.68 | 24.22 | 24.27 | 9070100 |
2005-12-21 | 24.27 | 24.38 | 23.95 | 24.10 | 7847300 |
2005-12-22 | 24.12 | 24.21 | 23.96 | 24.19 | 6597900 |
2005-12-23 | 23.95 | 24.38 | 23.95 | 24.27 | 3309900 |
2005-12-27 | 24.34 | 24.40 | 24.10 | 24.14 | 4583600 |
2005-12-28 | 24.11 | 24.30 | 24.11 | 24.13 | 4534100 |
2005-12-29 | 24.18 | 24.28 | 24.10 | 24.17 | 4870700 |
2005-12-30 | 24.15 | 24.19 | 23.95 | 23.97 | 7237000 |
2006-01-03 | 24.08 | 24.48 | 24.00 | 24.40 | 9657400 |
2006-01-04 | 24.50 | 24.69 | 23.77 | 23.99 | 13157600 |
2006-01-05 | 24.13 | 24.69 | 24.10 | 24.41 | 8697200 |
2006-01-06 | 24.65 | 24.79 | 24.44 | 24.74 | 6412500 |
2006-01-09 | 24.85 | 25.03 | 24.72 | 25.00 | 6590300 |
2006-01-10 | 25.02 | 25.33 | 25.00 | 25.32 | 11796200 |
2006-01-11 | 25.38 | 25.79 | 25.25 | 25.56 | 12196500 |
2006-01-12 | 25.65 | 25.79 | 25.52 | 25.64 | 9897000 |
2006-01-13 | 25.61 | 25.74 | 25.50 | 25.70 | 8073600 |
2006-01-17 | 25.83 | 25.83 | 25.38 | 25.38 | 9326800 |
2006-01-18 | 25.23 | 25.35 | 24.99 | 25.20 | 7930500 |
2006-01-19 | 24.91 | 26.30 | 24.91 | 26.24 | 26536900 |
2006-01-20 | 26.10 | 26.50 | 25.60 | 25.72 | 18980100 |
2006-01-23 | 25.75 | 25.80 | 25.25 | 25.52 | 11311500 |
2006-01-24 | 25.60 | 26.13 | 25.60 | 25.99 | 22165200 |
2006-01-25 | 26.19 | 26.20 | 25.35 | 25.44 | 33055400 |
2006-01-26 | 25.50 | 25.58 | 24.90 | 25.08 | 32512400 |
2006-01-27 | 25.16 | 25.28 | 24.99 | 25.08 | 11728900 |
2006-01-30 | 25.22 | 25.58 | 25.18 | 25.46 | 20553100 |
2006-01-31 | 25.50 | 25.51 | 25.23 | 25.31 | 15992000 |
2006-02-01 | 25.15 | 25.34 | 25.15 | 25.27 | 11972900 |
2006-02-02 | 25.15 | 25.17 | 25.00 | 25.10 | 10636900 |
2006-02-03 | 24.98 | 25.11 | 24.90 | 25.01 | 12023300 |
2006-02-06 | 25.20 | 25.35 | 24.96 | 24.96 | 12345400 |
2006-02-07 | 25.57 | 26.88 | 25.50 | 26.70 | 48025400 |
2006-02-08 | 26.66 | 27.04 | 26.60 | 26.90 | 24507500 |
2006-02-09 | 26.86 | 26.86 | 26.57 | 26.72 | 13862500 |
2006-02-10 | 26.61 | 26.76 | 26.47 | 26.68 | 10225600 |
2006-02-13 | 26.68 | 26.76 | 26.25 | 26.41 | 9627500 |
2006-02-14 | 26.56 | 26.75 | 26.49 | 26.75 | 11966700 |
2006-02-15 | 26.75 | 26.91 | 26.62 | 26.88 | 12094100 |
2006-02-16 | 26.90 | 27.10 | 26.80 | 27.05 | 10967200 |
2006-02-17 | 27.05 | 27.19 | 26.83 | 26.91 | 8101800 |
2006-02-21 | 26.51 | 27.28 | 26.51 | 27.16 | 10645700 |
2006-02-22 | 27.23 | 27.55 | 27.15 | 27.46 | 10957400 |
2006-02-23 | 27.46 | 27.78 | 27.37 | 27.71 | 12840000 |
2006-02-24 | 27.71 | 27.99 | 27.61 | 27.98 | 11812900 |
2006-02-27 | 28.00 | 28.49 | 27.98 | 28.38 | 14670200 |
2006-02-28 | 28.46 | 28.46 | 27.82 | 27.99 | 10858400 |
2006-03-01 | 28.00 | 28.18 | 27.93 | 28.09 | 9096000 |
2006-03-02 | 28.00 | 28.07 | 27.74 | 28.03 | 9579400 |
2006-03-03 | 27.94 | 28.44 | 27.91 | 28.22 | 7872400 |
2006-03-06 | 28.15 | 28.22 | 27.88 | 27.88 | 7378700 |
2006-03-07 | 27.81 | 28.06 | 27.75 | 28.01 | 7740500 |
2006-03-08 | 27.99 | 28.15 | 27.91 | 28.05 | 7260700 |
2006-03-09 | 28.13 | 28.27 | 27.83 | 28.09 | 7005500 |
2006-03-10 | 28.04 | 28.30 | 27.94 | 28.16 | 8083700 |
2006-03-13 | 28.27 | 28.62 | 28.16 | 28.56 | 10409300 |
2006-03-14 | 28.46 | 28.66 | 28.42 | 28.66 | 5607500 |
2006-03-15 | 28.60 | 28.85 | 28.55 | 28.75 | 6644900 |
2006-03-16 | 28.81 | 28.85 | 28.51 | 28.68 | 6014400 |
2006-03-17 | 28.79 | 28.80 | 28.54 | 28.64 | 7977100 |
2006-03-20 | 28.68 | 28.81 | 28.52 | 28.64 | 6268700 |
2006-03-21 | 28.57 | 28.63 | 28.04 | 28.10 | 7682500 |
2006-03-22 | 27.46 | 28.20 | 27.46 | 27.79 | 12991700 |
2006-03-23 | 27.90 | 27.90 | 27.41 | 27.52 | 12481700 |
2006-03-24 | 27.49 | 27.68 | 27.35 | 27.45 | 6916900 |
2006-03-27 | 27.40 | 27.54 | 27.30 | 27.34 | 8328300 |
2006-03-28 | 27.41 | 27.44 | 27.06 | 27.09 | 12831700 |
2006-03-29 | 27.22 | 28.12 | 27.16 | 27.86 | 12855400 |
2006-03-30 | 27.68 | 28.09 | 27.65 | 27.87 | 7344900 |
2006-03-31 | 27.85 | 28.05 | 27.69 | 27.89 | 7905800 |
2006-04-03 | 27.87 | 28.07 | 27.81 | 27.94 | 7027900 |
2006-04-04 | 27.86 | 28.25 | 27.78 | 27.91 | 7457600 |
2006-04-05 | 27.87 | 27.94 | 27.63 | 27.79 | 7588000 |
2006-04-06 | 27.68 | 27.83 | 27.38 | 27.68 | 6492000 |
2006-04-07 | 27.75 | 28.00 | 27.37 | 27.53 | 5986000 |
2006-04-10 | 27.55 | 28.00 | 27.55 | 27.79 | 6658700 |
2006-04-11 | 27.81 | 28.05 | 27.62 | 27.77 | 5876700 |
2006-04-12 | 27.77 | 28.00 | 27.73 | 27.92 | 4912600 |
2006-04-13 | 27.82 | 28.00 | 27.77 | 27.88 | 3617500 |
2006-04-17 | 27.90 | 27.90 | 27.55 | 27.65 | 5845900 |
2006-04-18 | 27.74 | 28.19 | 27.70 | 28.09 | 7256200 |
2006-04-19 | 28.09 | 28.10 | 27.47 | 27.48 | 7626400 |
2006-04-20 | 27.46 | 27.54 | 27.29 | 27.34 | 7903900 |
2006-04-21 | 27.54 | 27.54 | 26.91 | 27.02 | 7633300 |
2006-04-24 | 26.81 | 27.34 | 26.75 | 27.27 | 6813600 |
2006-04-25 | 27.43 | 27.54 | 26.87 | 27.00 | 8047500 |
2006-04-26 | 27.00 | 27.44 | 26.98 | 27.20 | 6531100 |
2006-04-27 | 27.00 | 27.85 | 27.00 | 27.76 | 9581700 |
2006-04-28 | 27.71 | 28.15 | 27.65 | 27.96 | 11570700 |
2006-05-01 | 28.01 | 28.18 | 27.63 | 27.67 | 8275200 |
2006-05-02 | 27.90 | 28.03 | 27.78 | 27.89 | 6806100 |
2006-05-03 | 27.95 | 28.16 | 27.89 | 28.11 | 8443800 |
2006-05-04 | 28.16 | 28.43 | 28.16 | 28.40 | 7803700 |
2006-05-05 | 28.50 | 29.15 | 28.50 | 29.09 | 52024200 |
2006-05-08 | 29.30 | 29.32 | 28.61 | 28.77 | 27584700 |
2006-05-09 | 28.85 | 29.60 | 28.78 | 29.58 | 18203000 |
2006-05-10 | 29.80 | 30.19 | 29.58 | 30.11 | 21111500 |
2006-05-11 | 29.85 | 29.94 | 29.52 | 29.80 | 14468200 |
2006-05-12 | 29.80 | 29.98 | 29.61 | 29.90 | 12792400 |
2006-05-15 | 29.75 | 30.00 | 29.72 | 29.99 | 10997600 |
2006-05-16 | 29.97 | 30.45 | 29.87 | 30.35 | 14202200 |
2006-05-17 | 30.28 | 30.30 | 29.65 | 29.76 | 15244000 |
2006-05-18 | 29.76 | 29.93 | 29.18 | 29.60 | 13637500 |
2006-05-19 | 29.70 | 30.40 | 29.63 | 30.15 | 13920900 |
2006-05-22 | 30.10 | 30.32 | 29.85 | 30.00 | 11973800 |
2006-05-23 | 30.10 | 30.45 | 29.95 | 30.23 | 10380300 |
2006-05-24 | 30.31 | 30.35 | 29.98 | 30.14 | 12481000 |
2006-05-25 | 30.30 | 30.33 | 30.01 | 30.15 | 8319100 |
2006-05-26 | 30.33 | 30.53 | 30.25 | 30.51 | 7492900 |
2006-05-30 | 30.46 | 30.47 | 30.16 | 30.20 | 8196800 |
2006-05-31 | 30.35 | 30.51 | 30.13 | 30.50 | 14287600 |
2006-06-01 | 30.50 | 30.72 | 30.42 | 30.62 | 10074500 |
2006-06-02 | 30.61 | 30.69 | 30.45 | 30.62 | 8661600 |
2006-06-05 | 30.62 | 30.99 | 30.45 | 30.74 | 10021100 |
2006-06-06 | 30.89 | 30.98 | 30.38 | 30.53 | 16301400 |
2006-06-07 | 30.53 | 31.03 | 30.42 | 30.65 | 13495700 |
2006-06-08 | 30.45 | 30.48 | 29.70 | 29.87 | 20619600 |
2006-06-09 | 29.92 | 30.00 | 29.25 | 29.33 | 15045100 |
2006-06-12 | 28.40 | 29.01 | 28.30 | 28.90 | 18754900 |
2006-06-13 | 28.52 | 28.73 | 28.22 | 28.28 | 13550600 |
2006-06-14 | 28.00 | 28.80 | 27.95 | 28.69 | 14872100 |
2006-06-15 | 28.64 | 29.25 | 28.50 | 29.19 | 11798900 |
2006-06-16 | 29.39 | 29.54 | 29.05 | 29.45 | 12550300 |
2006-06-19 | 29.43 | 29.45 | 29.00 | 29.07 | 12251500 |
2006-06-20 | 29.02 | 29.34 | 28.91 | 29.23 | 13625100 |
2006-06-21 | 29.17 | 29.75 | 29.04 | 29.13 | 11568500 |
2006-06-22 | 29.13 | 29.51 | 29.07 | 29.28 | 9421800 |
2006-06-23 | 29.20 | 29.28 | 28.86 | 29.12 | 8631900 |
2006-06-26 | 29.07 | 29.75 | 29.06 | 29.67 | 9399800 |
2006-06-27 | 29.58 | 29.65 | 29.32 | 29.41 | 8894400 |
2006-06-28 | 29.41 | 29.64 | 29.24 | 29.38 | 8284900 |
2006-06-29 | 29.58 | 30.07 | 29.49 | 29.88 | 11089100 |
2006-06-30 | 29.88 | 30.17 | 29.82 | 30.00 | 12391000 |
2006-07-03 | 30.19 | 30.31 | 29.96 | 30.02 | 5795900 |
2006-07-05 | 29.82 | 30.45 | 29.70 | 30.07 | 11188700 |
2006-07-06 | 30.06 | 30.45 | 29.94 | 30.04 | 10770600 |
2006-07-07 | 29.90 | 30.08 | 29.67 | 29.83 | 9349200 |
2006-07-10 | 30.15 | 30.34 | 29.85 | 29.92 | 11717900 |
2006-07-11 | 29.90 | 30.27 | 29.83 | 30.25 | 10012000 |
2006-07-12 | 30.25 | 30.30 | 29.81 | 29.91 | 8414500 |
2006-07-13 | 29.30 | 29.33 | 28.45 | 28.70 | 17566000 |
2006-07-14 | 28.55 | 28.70 | 28.15 | 28.49 | 10479300 |
2006-07-17 | 28.16 | 28.60 | 28.15 | 28.60 | 10445000 |
2006-07-18 | 28.47 | 29.14 | 28.32 | 29.10 | 10826500 |
2006-07-19 | 29.04 | 29.54 | 28.95 | 29.26 | 11554000 |
2006-07-20 | 29.24 | 29.75 | 29.12 | 29.12 | 9046200 |
2006-07-21 | 28.91 | 28.99 | 28.45 | 28.47 | 10857600 |
2006-07-24 | 28.56 | 29.40 | 28.49 | 29.37 | 9167300 |
2006-07-25 | 29.20 | 29.62 | 28.96 | 29.48 | 7899600 |
2006-07-26 | 29.45 | 29.65 | 29.22 | 29.34 | 8165900 |
2006-07-27 | 29.64 | 29.64 | 29.17 | 29.21 | 10486000 |
2006-07-28 | 29.38 | 29.79 | 29.26 | 29.70 | 14653300 |
2006-07-31 | 29.55 | 29.73 | 29.40 | 29.69 | 9288800 |
2006-08-01 | 29.65 | 29.75 | 29.32 | 29.35 | 9846700 |
2006-08-02 | 29.33 | 29.92 | 29.31 | 29.80 | 8464200 |
2006-08-03 | 29.51 | 30.10 | 29.39 | 30.04 | 8136400 |
2006-08-04 | 30.08 | 30.12 | 29.60 | 29.90 | 9886000 |
2006-08-07 | 29.90 | 29.90 | 29.18 | 29.39 | 10498500 |
2006-08-08 | 29.50 | 29.69 | 28.77 | 28.98 | 12371000 |
2006-08-09 | 30.00 | 30.05 | 28.79 | 28.83 | 18683600 |
2006-08-10 | 28.75 | 29.73 | 28.53 | 29.58 | 17026600 |
2006-08-11 | 29.62 | 29.68 | 29.22 | 29.43 | 6820600 |
2006-08-14 | 29.53 | 29.80 | 29.44 | 29.52 | 8675100 |
2006-08-15 | 29.65 | 29.76 | 29.48 | 29.64 | 7508000 |
2006-08-16 | 29.71 | 29.76 | 29.56 | 29.71 | 9768800 |
2006-08-17 | 29.60 | 30.00 | 29.56 | 29.90 | 6107200 |
2006-08-18 | 29.97 | 29.97 | 29.64 | 29.91 | 6727100 |
2006-08-21 | 29.90 | 29.97 | 29.68 | 29.97 | 6717400 |
2006-08-22 | 29.97 | 30.05 | 29.51 | 29.64 | 14720200 |
2006-08-23 | 29.62 | 29.80 | 29.01 | 29.19 | 9052400 |
2006-08-24 | 29.17 | 29.31 | 28.82 | 28.95 | 10347700 |
2006-08-25 | 28.80 | 29.07 | 28.70 | 28.95 | 5860300 |
2006-08-28 | 28.93 | 29.45 | 28.92 | 29.37 | 5114100 |
2006-08-29 | 29.40 | 29.53 | 29.00 | 29.11 | 8975900 |
2006-08-30 | 29.23 | 29.61 | 29.23 | 29.57 | 7820800 |
2006-08-31 | 29.50 | 29.71 | 29.31 | 29.65 | 5235000 |
2006-09-01 | 29.82 | 30.00 | 29.65 | 29.89 | 5928300 |
2006-09-05 | 29.82 | 30.04 | 29.75 | 29.85 | 5872300 |
2006-09-06 | 29.72 | 29.77 | 29.57 | 29.61 | 4883700 |
2006-09-07 | 29.42 | 29.69 | 29.30 | 29.49 | 6629000 |
2006-09-08 | 30.05 | 30.05 | 29.50 | 29.58 | 7422600 |
2006-09-11 | 29.40 | 29.83 | 29.40 | 29.77 | 6514800 |
2006-09-12 | 29.75 | 30.28 | 29.66 | 30.21 | 12329400 |
2006-09-13 | 30.25 | 30.51 | 30.00 | 30.45 | 10662300 |
2006-09-14 | 30.27 | 30.41 | 30.05 | 30.39 | 5782300 |
2006-09-15 | 30.50 | 30.58 | 30.12 | 30.31 | 16897800 |
2006-09-18 | 30.12 | 30.33 | 29.99 | 30.06 | 6584100 |
2006-09-19 | 30.12 | 30.61 | 30.06 | 30.47 | 7598400 |
2006-09-20 | 30.61 | 31.05 | 30.60 | 31.03 | 11258600 |
2006-09-21 | 30.90 | 31.13 | 30.51 | 30.71 | 8883000 |
2006-09-22 | 30.57 | 30.70 | 30.00 | 30.08 | 11214300 |
2006-09-25 | 30.29 | 30.40 | 29.74 | 30.16 | 8255600 |
2006-09-26 | 30.27 | 31.10 | 30.26 | 31.07 | 13794300 |
2006-09-27 | 30.91 | 31.46 | 30.90 | 31.04 | 12973800 |
2006-09-28 | 31.00 | 31.23 | 30.82 | 30.93 | 9531800 |
2006-09-29 | 30.95 | 31.30 | 30.83 | 30.91 | 8201000 |
2006-10-02 | 30.79 | 31.02 | 30.40 | 30.53 | 6603100 |
2006-10-03 | 30.48 | 31.05 | 30.48 | 31.00 | 7893000 |
2006-10-04 | 30.85 | 31.27 | 30.80 | 31.19 | 9867700 |
2006-10-05 | 31.06 | 31.16 | 30.94 | 31.07 | 4794800 |
2006-10-06 | 31.07 | 31.39 | 30.86 | 31.34 | 7349000 |
2006-10-09 | 31.30 | 31.59 | 31.23 | 31.39 | 5224200 |
2006-10-10 | 31.30 | 31.39 | 31.06 | 31.25 | 6288400 |
2006-10-11 | 31.20 | 31.40 | 31.15 | 31.31 | 4452500 |
2006-10-12 | 31.35 | 31.43 | 31.12 | 31.30 | 5841300 |
2006-10-13 | 31.18 | 31.24 | 30.78 | 31.11 | 5390700 |
2006-10-16 | 31.05 | 31.14 | 30.91 | 31.02 | 4459500 |
2006-10-17 | 31.02 | 31.22 | 30.97 | 31.10 | 6659700 |
2006-10-18 | 31.23 | 31.59 | 31.20 | 31.58 | 12821900 |
2006-10-19 | 31.44 | 31.75 | 31.40 | 31.59 | 6189800 |
2006-10-20 | 31.75 | 31.79 | 31.37 | 31.45 | 8131600 |
2006-10-23 | 31.20 | 31.33 | 31.06 | 31.28 | 8295000 |
2006-10-24 | 31.14 | 31.44 | 31.03 | 31.38 | 6892300 |
2006-10-25 | 31.46 | 31.55 | 31.00 | 31.20 | 7486500 |
2006-10-26 | 31.35 | 31.98 | 31.30 | 31.98 | 10242900 |
2006-10-27 | 31.84 | 31.99 | 31.58 | 31.73 | 6744700 |
2006-10-30 | 31.69 | 31.91 | 31.40 | 31.86 | 4580100 |
2006-10-31 | 31.83 | 31.88 | 31.33 | 31.46 | 7437600 |
2006-11-01 | 31.55 | 31.86 | 31.46 | 31.73 | 8433700 |
2006-11-02 | 31.70 | 31.81 | 31.39 | 31.70 | 5155300 |
2006-11-03 | 31.83 | 31.97 | 31.69 | 31.89 | 8533900 |
2006-11-06 | 32.00 | 32.48 | 31.94 | 32.46 | 11228700 |
2006-11-07 | 32.49 | 33.02 | 32.42 | 32.85 | 11772800 |
2006-11-08 | 32.70 | 33.24 | 32.47 | 33.10 | 7028300 |
2006-11-09 | 33.39 | 33.85 | 33.00 | 33.58 | 19690900 |
2006-11-10 | 32.75 | 32.85 | 31.74 | 32.40 | 25028400 |
2006-11-13 | 32.30 | 32.35 | 31.70 | 32.26 | 11777700 |
2006-11-14 | 32.47 | 32.60 | 31.91 | 32.53 | 12598400 |
2006-11-15 | 32.43 | 32.77 | 32.34 | 32.69 | 10576500 |
2006-11-16 | 32.94 | 33.10 | 32.69 | 33.06 | 8561800 |
2006-11-17 | 33.06 | 33.21 | 32.89 | 32.94 | 10179700 |
2006-11-20 | 33.00 | 33.12 | 32.87 | 33.12 | 11051100 |
2006-11-21 | 33.05 | 33.37 | 33.00 | 33.23 | 5725100 |
2006-11-22 | 33.23 | 33.28 | 32.77 | 32.99 | 8308100 |
2006-11-24 | 32.74 | 33.06 | 32.64 | 32.91 | 2643300 |
2006-11-27 | 32.85 | 32.89 | 32.46 | 32.59 | 9987800 |
2006-11-28 | 32.46 | 32.98 | 32.43 | 32.89 | 10412100 |
2006-11-29 | 32.94 | 33.00 | 32.78 | 32.88 | 9444200 |
2006-11-30 | 32.99 | 33.24 | 32.81 | 33.05 | 8954600 |
2006-12-01 | 33.05 | 33.13 | 32.76 | 33.09 | 8374800 |
2006-12-04 | 33.22 | 33.50 | 33.09 | 33.44 | 7813000 |
2006-12-05 | 33.44 | 34.20 | 33.38 | 34.20 | 13529500 |
2006-12-06 | 34.03 | 34.19 | 33.87 | 34.10 | 8112300 |
2006-12-07 | 34.05 | 34.35 | 34.00 | 34.14 | 6502100 |
2006-12-08 | 34.01 | 34.49 | 34.01 | 34.39 | 6222400 |
2006-12-11 | 34.29 | 34.64 | 34.25 | 34.52 | 7062000 |
2006-12-12 | 34.44 | 34.68 | 34.28 | 34.54 | 9400100 |
2006-12-13 | 34.44 | 34.56 | 34.36 | 34.45 | 8457100 |
2006-12-14 | 34.50 | 34.74 | 34.38 | 34.72 | 8587800 |
2006-12-15 | 34.82 | 34.84 | 34.15 | 34.30 | 13930200 |
2006-12-18 | 34.10 | 34.69 | 34.10 | 34.49 | 7885500 |
2006-12-19 | 34.45 | 34.89 | 34.33 | 34.85 | 8672100 |
2006-12-20 | 34.85 | 34.80 | 34.52 | 34.61 | 5671000 |
2006-12-21 | 34.73 | 34.80 | 34.43 | 34.54 | 6291400 |
2006-12-22 | 34.61 | 34.61 | 34.14 | 34.16 | 6716000 |
2006-12-26 | 34.12 | 34.63 | 33.94 | 34.53 | 6564300 |
2006-12-27 | 34.49 | 34.70 | 34.32 | 34.54 | 7524300 |
2006-12-28 | 34.54 | 34.81 | 34.47 | 34.52 | 7108100 |
2006-12-29 | 34.42 | 34.61 | 34.27 | 34.27 | 9695400 |
2007-01-03 | 34.21 | 34.54 | 33.99 | 34.20 | 13379700 |
2007-01-04 | 34.20 | 34.55 | 34.17 | 34.47 | 9677200 |
2007-01-05 | 34.27 | 34.44 | 33.99 | 34.19 | 10409000 |
2007-01-08 | 34.19 | 34.63 | 34.07 | 34.50 | 9352000 |
2007-01-09 | 34.50 | 34.69 | 33.95 | 34.45 | 11432300 |
2007-01-10 | 34.15 | 34.55 | 33.98 | 34.49 | 7206900 |
2007-01-11 | 34.59 | 35.03 | 34.45 | 34.99 | 12194500 |
2007-01-12 | 34.99 | 35.29 | 34.85 | 35.21 | 11860000 |
2007-01-16 | 35.01 | 35.15 | 34.89 | 35.03 | 10997400 |
2007-01-17 | 35.00 | 35.30 | 34.90 | 35.25 | 9811900 |
2007-01-18 | 35.30 | 35.93 | 35.25 | 35.85 | 16498300 |
2007-01-19 | 35.93 | 35.97 | 35.48 | 35.50 | 12450800 |
2007-01-22 | 35.45 | 35.48 | 35.05 | 35.15 | 8722300 |
2007-01-23 | 35.02 | 35.64 | 35.00 | 35.56 | 11126800 |
2007-01-24 | 35.58 | 35.75 | 35.27 | 35.35 | 10616400 |
2007-01-25 | 35.35 | 35.42 | 34.88 | 34.98 | 9455300 |
2007-01-26 | 35.00 | 35.07 | 34.47 | 34.55 | 10391400 |
2007-01-29 | 34.50 | 35.07 | 34.44 | 34.68 | 11039300 |
2007-01-30 | 34.64 | 35.09 | 34.62 | 35.04 | 6550100 |
2007-01-31 | 35.14 | 35.26 | 35.01 | 35.17 | 8976200 |
2007-02-01 | 35.09 | 35.15 | 34.89 | 35.01 | 8048100 |
2007-02-02 | 35.02 | 35.38 | 35.00 | 35.18 | 7670300 |
2007-02-05 | 35.40 | 35.49 | 35.15 | 35.26 | 8871400 |
2007-02-06 | 35.41 | 35.46 | 35.08 | 35.19 | 7800200 |
2007-02-07 | 35.35 | 35.59 | 35.20 | 35.48 | 12033100 |
2007-02-08 | 36.04 | 36.09 | 34.95 | 35.29 | 20464000 |
2007-02-09 | 35.20 | 35.30 | 33.92 | 34.36 | 18988100 |
2007-02-12 | 34.53 | 34.66 | 33.77 | 33.92 | 17772802 |
2007-02-13 | 34.07 | 34.62 | 33.93 | 34.59 | 12848592 |
2007-02-14 | 34.58 | 34.82 | 34.52 | 34.75 | 11835125 |
2007-02-15 | 34.70 | 34.73 | 34.17 | 34.67 | 11047500 |
2007-02-16 | 34.68 | 34.91 | 34.41 | 34.89 | 9505300 |
2007-02-20 | 34.82 | 35.13 | 34.67 | 35.05 | 8699200 |
2007-02-21 | 34.83 | 35.24 | 34.75 | 35.14 | 8234100 |
2007-02-22 | 35.07 | 35.24 | 34.96 | 35.16 | 7657700 |
2007-02-23 | 35.10 | 35.21 | 34.98 | 35.14 | 7147300 |
2007-02-26 | 35.14 | 35.29 | 34.93 | 35.11 | 8103418 |
2007-02-27 | 34.75 | 35.00 | 32.65 | 33.10 | 15049700 |
2007-02-28 | 33.50 | 34.38 | 33.33 | 34.25 | 15605800 |
2007-03-01 | 33.73 | 34.50 | 33.53 | 34.39 | 13715411 |
2007-03-02 | 34.11 | 34.24 | 33.86 | 33.95 | 9921000 |
2007-03-05 | 33.55 | 34.11 | 33.42 | 33.72 | 10523000 |
2007-03-06 | 33.85 | 34.55 | 33.75 | 34.37 | 11371700 |
2007-03-07 | 34.39 | 34.62 | 34.25 | 34.43 | 9392300 |
2007-03-08 | 34.62 | 34.83 | 34.40 | 34.69 | 8180100 |
2007-03-09 | 34.87 | 34.90 | 34.28 | 34.37 | 11403100 |
2007-03-12 | 34.18 | 34.37 | 33.92 | 34.20 | 11666500 |
2007-03-13 | 33.99 | 34.12 | 33.51 | 33.62 | 13706200 |
2007-03-14 | 34.46 | 34.46 | 33.28 | 33.73 | 10188100 |
2007-03-15 | 33.96 | 34.09 | 33.74 | 33.79 | 9912400 |
2007-03-16 | 33.90 | 34.10 | 33.50 | 33.61 | 13630600 |
2007-03-19 | 33.87 | 34.12 | 33.81 | 34.09 | 7802500 |
2007-03-20 | 34.05 | 34.43 | 33.97 | 34.38 | 8080400 |
2007-03-21 | 34.31 | 35.25 | 34.26 | 35.17 | 11776550 |
2007-03-22 | 34.45 | 35.42 | 34.45 | 35.33 | 12217942 |
2007-03-23 | 35.06 | 35.31 | 34.87 | 34.99 | 7173080 |
2007-03-26 | 34.89 | 35.25 | 34.80 | 35.22 | 9814270 |
2007-03-27 | 35.00 | 35.11 | 34.64 | 34.66 | 12203470 |
2007-03-28 | 34.59 | 34.60 | 34.05 | 34.23 | 12409704 |
2007-03-29 | 34.69 | 34.71 | 34.24 | 34.39 | 7751198 |
2007-03-30 | 34.42 | 34.75 | 34.04 | 34.43 | 10578957 |
2007-04-02 | 34.40 | 34.51 | 34.24 | 34.47 | 6950800 |
2007-04-03 | 34.57 | 35.17 | 34.52 | 34.92 | 12059500 |
2007-04-04 | 34.84 | 34.87 | 34.44 | 34.64 | 9884983 |
2007-04-05 | 34.62 | 35.01 | 34.55 | 34.91 | 8090246 |
2007-04-09 | 34.91 | 35.01 | 34.80 | 34.91 | 8067310 |
2007-04-10 | 34.97 | 35.03 | 34.76 | 34.99 | 7491032 |
2007-04-11 | 34.94 | 35.08 | 34.34 | 34.59 | 11840789 |
2007-04-12 | 34.60 | 34.73 | 34.43 | 34.67 | 9117364 |
2007-04-13 | 34.67 | 34.87 | 34.51 | 34.72 | 8967527 |
2007-04-16 | 34.80 | 35.14 | 34.77 | 35.02 | 8000824 |
2007-04-17 | 34.93 | 35.24 | 34.71 | 35.15 | 8871843 |
2007-04-18 | 35.05 | 35.10 | 34.75 | 34.92 | 7322859 |
2007-04-19 | 34.95 | 35.02 | 34.57 | 34.92 | 8090288 |
2007-04-20 | 35.19 | 35.32 | 34.71 | 35.28 | 12081239 |
2007-04-23 | 35.20 | 35.30 | 35.03 | 35.08 | 6887290 |
2007-04-24 | 35.10 | 35.24 | 34.89 | 34.91 | 6863324 |
2007-04-25 | 35.07 | 35.43 | 34.86 | 35.32 | 9099784 |
2007-04-26 | 35.17 | 35.47 | 34.97 | 35.17 | 7437195 |
2007-04-27 | 35.00 | 35.13 | 34.79 | 34.98 | 6126404 |
2007-04-30 | 35.02 | 35.14 | 34.70 | 34.98 | 10032262 |
2007-05-01 | 35.09 | 35.50 | 35.09 | 35.47 | 10945713 |
2007-05-02 | 35.45 | 36.00 | 35.40 | 35.70 | 11999207 |
2007-05-03 | 35.73 | 36.01 | 35.62 | 35.69 | 8228196 |
2007-05-04 | 35.75 | 36.16 | 35.71 | 35.85 | 7328659 |
2007-05-07 | 35.98 | 36.30 | 35.92 | 36.06 | 8588941 |
2007-05-08 | 36.17 | 36.57 | 36.02 | 36.55 | 15305379 |
2007-05-09 | 36.05 | 36.33 | 35.70 | 36.12 | 13918626 |
2007-05-10 | 35.84 | 35.99 | 35.55 | 35.69 | 9655480 |
2007-05-11 | 35.74 | 36.17 | 35.73 | 36.07 | 7478932 |
2007-05-14 | 36.07 | 36.25 | 35.88 | 35.98 | 6629812 |
2007-05-15 | 36.13 | 36.34 | 35.89 | 35.94 | 7763475 |
2007-05-16 | 36.13 | 36.18 | 35.78 | 36.01 | 8361889 |
2007-05-17 | 35.96 | 36.23 | 35.79 | 35.99 | 6757019 |
2007-05-18 | 36.11 | 36.19 | 35.83 | 36.02 | 10839308 |
2007-05-21 | 36.00 | 36.76 | 35.98 | 36.44 | 11985326 |
2007-05-22 | 36.70 | 36.70 | 36.10 | 36.27 | 7149399 |
2007-05-23 | 36.27 | 36.79 | 36.25 | 36.48 | 7830696 |
2007-05-24 | 36.56 | 36.57 | 35.80 | 35.84 | 8726367 |
2007-05-25 | 35.91 | 36.15 | 35.64 | 36.03 | 6313560 |
2007-05-29 | 36.05 | 36.14 | 35.47 | 35.59 | 11434016 |
2007-05-30 | 35.36 | 35.98 | 35.27 | 35.91 | 12115839 |
2007-05-31 | 35.90 | 35.95 | 35.27 | 35.44 | 15598412 |
2007-06-01 | 35.41 | 35.62 | 35.13 | 35.24 | 12571908 |
2007-06-04 | 35.58 | 35.78 | 35.17 | 35.70 | 12450857 |
2007-06-05 | 35.76 | 35.89 | 35.21 | 35.27 | 9824201 |
2007-06-06 | 35.26 | 35.36 | 34.75 | 34.91 | 8927309 |
2007-06-07 | 34.77 | 34.91 | 33.95 | 34.26 | 13219301 |
2007-06-08 | 34.01 | 34.28 | 33.79 | 34.20 | 11412275 |
2007-06-11 | 34.28 | 34.44 | 34.12 | 34.18 | 7544250 |
2007-06-12 | 34.10 | 34.18 | 33.52 | 33.56 | 9595771 |
2007-06-13 | 33.33 | 33.55 | 33.00 | 33.40 | 16057650 |
2007-06-14 | 33.41 | 33.97 | 33.40 | 33.79 | 14256803 |
2007-06-15 | 34.10 | 34.75 | 34.00 | 34.40 | 22308900 |
2007-06-18 | 34.50 | 34.89 | 34.48 | 34.54 | 13016725 |
2007-06-19 | 34.51 | 34.86 | 34.44 | 34.76 | 11318102 |
2007-06-20 | 34.76 | 34.76 | 34.16 | 34.19 | 11221879 |
2007-06-21 | 34.13 | 34.36 | 33.88 | 34.19 | 10323704 |
2007-06-22 | 34.01 | 34.44 | 33.91 | 34.14 | 15008110 |
2007-06-25 | 34.11 | 34.52 | 33.92 | 34.06 | 10093922 |
2007-06-26 | 34.20 | 34.29 | 33.86 | 34.06 | 9643721 |
2007-06-27 | 33.80 | 34.34 | 33.73 | 34.27 | 8017840 |
2007-06-28 | 34.25 | 34.25 | 33.72 | 33.85 | 11964626 |
2007-06-29 | 33.89 | 34.46 | 33.71 | 34.14 | 12019300 |
2007-07-02 | 34.38 | 34.72 | 34.20 | 34.52 | 7763704 |
2007-07-03 | 34.54 | 34.67 | 34.30 | 34.54 | 5178968 |
2007-07-05 | 34.50 | 34.64 | 34.24 | 34.63 | 7330329 |
2007-07-06 | 34.59 | 34.61 | 34.43 | 34.49 | 6725998 |
2007-07-09 | 34.54 | 34.61 | 34.38 | 34.46 | 6021476 |
2007-07-10 | 34.17 | 34.59 | 33.85 | 33.89 | 11100925 |
2007-07-11 | 33.76 | 34.01 | 33.67 | 33.98 | 9837350 |
2007-07-12 | 34.11 | 34.27 | 33.96 | 34.25 | 10820279 |
2007-07-13 | 34.10 | 34.57 | 34.00 | 34.37 | 8205501 |
2007-07-16 | 34.21 | 34.58 | 34.21 | 34.47 | 5896449 |
2007-07-17 | 34.44 | 34.87 | 34.35 | 34.68 | 11373380 |
2007-07-18 | 34.56 | 34.78 | 34.19 | 34.60 | 10276987 |
2007-07-19 | 34.66 | 34.83 | 34.40 | 34.47 | 8068899 |
2007-07-20 | 34.46 | 34.56 | 34.28 | 34.34 | 10748100 |
2007-07-23 | 34.45 | 35.23 | 34.43 | 35.03 | 11266800 |
2007-07-24 | 34.95 | 35.38 | 34.67 | 34.75 | 10447102 |
2007-07-25 | 34.91 | 35.19 | 34.75 | 34.93 | 10207600 |
2007-07-26 | 34.76 | 34.90 | 33.74 | 34.08 | 15556250 |
2007-07-27 | 34.14 | 34.38 | 33.74 | 33.74 | 12210100 |
2007-07-30 | 33.98 | 34.15 | 33.57 | 34.01 | 11459800 |
2007-07-31 | 34.01 | 34.07 | 32.99 | 33.00 | 15671100 |
2007-08-01 | 32.88 | 33.94 | 32.75 | 33.83 | 15048240 |
2007-08-02 | 33.98 | 34.53 | 33.69 | 34.36 | 11480400 |
2007-08-03 | 34.14 | 34.62 | 33.84 | 33.90 | 12642500 |
2007-08-06 | 34.00 | 34.39 | 33.83 | 34.30 | 14263800 |
2007-08-07 | 33.95 | 34.85 | 33.85 | 34.55 | 14310200 |
2007-08-08 | 34.60 | 34.93 | 33.85 | 34.29 | 13079400 |
2007-08-09 | 33.83 | 34.20 | 33.00 | 33.00 | 14932500 |
2007-08-10 | 32.57 | 33.42 | 32.07 | 33.16 | 15404100 |
2007-08-13 | 33.34 | 33.74 | 33.13 | 33.24 | 8596100 |
2007-08-14 | 33.24 | 33.50 | 32.13 | 32.36 | 11502700 |
2007-08-15 | 32.30 | 32.64 | 31.63 | 31.71 | 12763962 |
2007-08-16 | 31.35 | 32.63 | 31.25 | 32.58 | 19361900 |
2007-08-17 | 33.38 | 33.55 | 32.30 | 32.68 | 15964200 |
2007-08-20 | 32.78 | 33.11 | 32.52 | 32.91 | 10782550 |
2007-08-21 | 32.71 | 33.45 | 32.64 | 33.29 | 9959400 |
2007-08-22 | 33.58 | 33.68 | 33.11 | 33.57 | 10689800 |
2007-08-23 | 33.75 | 33.98 | 32.97 | 33.16 | 10962700 |
2007-08-24 | 33.27 | 33.89 | 33.12 | 33.87 | 7380600 |
2007-08-27 | 33.74 | 34.08 | 33.49 | 33.84 | 7100125 |
2007-08-28 | 33.75 | 33.79 | 33.07 | 33.20 | 9712800 |
2007-08-29 | 33.30 | 33.95 | 33.07 | 33.89 | 8361500 |
2007-08-30 | 33.57 | 33.74 | 33.33 | 33.47 | 7330700 |
2007-08-31 | 33.74 | 33.82 | 33.45 | 33.60 | 7075900 |
2007-09-04 | 33.51 | 34.30 | 33.50 | 34.13 | 9743200 |
2007-09-05 | 33.84 | 34.10 | 33.74 | 34.04 | 10641645 |
2007-09-06 | 34.22 | 34.48 | 33.87 | 34.41 | 8156900 |
2007-09-07 | 33.93 | 34.16 | 33.47 | 33.59 | 9910000 |
2007-09-10 | 33.59 | 33.87 | 33.23 | 33.56 | 5502000 |
2007-09-11 | 33.63 | 33.70 | 33.29 | 33.49 | 7714800 |
2007-09-12 | 33.53 | 33.82 | 33.41 | 33.72 | 8135100 |
2007-09-13 | 33.80 | 33.90 | 33.44 | 33.52 | 6968700 |
2007-09-14 | 33.32 | 33.85 | 33.00 | 33.56 | 8797850 |
2007-09-17 | 33.36 | 33.45 | 33.06 | 33.38 | 7205200 |
2007-09-18 | 33.54 | 34.70 | 33.40 | 34.58 | 13653180 |
2007-09-19 | 34.81 | 34.95 | 34.54 | 34.56 | 10549410 |
2007-09-20 | 34.67 | 34.75 | 33.80 | 34.04 | 10201900 |
2007-09-21 | 34.06 | 34.89 | 34.04 | 34.60 | 14708900 |
2007-09-24 | 34.60 | 34.60 | 34.20 | 34.32 | 8089600 |
2007-09-25 | 34.20 | 34.32 | 33.68 | 34.07 | 9942700 |
2007-09-26 | 34.27 | 34.58 | 34.19 | 34.52 | 8417300 |
2007-09-27 | 34.48 | 34.49 | 34.12 | 34.21 | 6980900 |
2007-09-28 | 34.26 | 34.42 | 33.93 | 34.39 | 8016200 |
2007-10-01 | 34.38 | 34.91 | 34.38 | 34.65 | 8672000 |
2007-10-02 | 34.65 | 35.01 | 34.60 | 34.77 | 9403000 |
2007-10-03 | 34.60 | 34.97 | 34.54 | 34.72 | 5716800 |
2007-10-04 | 34.89 | 35.07 | 34.83 | 34.90 | 5580700 |
2007-10-05 | 35.09 | 35.60 | 35.03 | 35.47 | 7330700 |
2007-10-08 | 35.47 | 35.69 | 35.13 | 35.27 | 4798900 |
2007-10-09 | 35.16 | 35.45 | 35.10 | 35.45 | 7273700 |
2007-10-10 | 35.45 | 35.55 | 35.06 | 35.28 | 4715700 |
2007-10-11 | 35.50 | 35.63 | 34.90 | 35.01 | 6109900 |
2007-10-12 | 35.20 | 35.58 | 35.15 | 35.47 | 5474054 |
2007-10-15 | 35.37 | 35.49 | 34.86 | 35.14 | 6688100 |
2007-10-16 | 35.13 | 35.34 | 34.94 | 35.01 | 8072600 |
2007-10-17 | 35.26 | 35.59 | 35.14 | 35.38 | 9033000 |
2007-10-18 | 35.31 | 35.40 | 34.71 | 34.78 | 8503275 |
2007-10-19 | 34.55 | 34.77 | 33.77 | 33.81 | 11197400 |
2007-10-22 | 33.68 | 34.79 | 33.57 | 34.68 | 9859200 |
2007-10-23 | 34.82 | 34.96 | 34.58 | 34.89 | 6382600 |
2007-10-24 | 34.55 | 35.11 | 34.36 | 35.06 | 7849200 |
2007-10-25 | 34.98 | 35.00 | 34.14 | 34.45 | 10633300 |
2007-10-26 | 34.62 | 34.72 | 33.94 | 34.38 | 11462500 |
2007-10-29 | 34.49 | 34.81 | 34.20 | 34.68 | 7164600 |
2007-10-30 | 34.48 | 34.57 | 34.25 | 34.29 | 4886700 |
2007-10-31 | 34.01 | 34.73 | 34.01 | 34.63 | 7818700 |
2007-11-01 | 34.51 | 34.71 | 33.32 | 33.80 | 11121671 |
2007-11-02 | 34.26 | 34.26 | 33.52 | 33.92 | 8945500 |
2007-11-05 | 33.40 | 34.26 | 33.40 | 33.88 | 7983884 |
2007-11-06 | 33.86 | 34.18 | 33.62 | 34.08 | 6594424 |
2007-11-07 | 33.53 | 34.03 | 33.31 | 33.50 | 7564310 |
2007-11-08 | 33.44 | 33.83 | 32.89 | 33.63 | 12137378 |
2007-11-09 | 32.81 | 33.20 | 32.06 | 32.74 | 14932193 |
2007-11-12 | 32.00 | 32.72 | 32.00 | 32.02 | 13316780 |
2007-11-13 | 32.22 | 33.07 | 32.06 | 33.01 | 11447503 |
2007-11-14 | 33.14 | 33.14 | 31.75 | 31.86 | 15313909 |
2007-11-15 | 31.80 | 32.84 | 31.75 | 32.40 | 10539449 |
2007-11-16 | 32.59 | 32.70 | 32.01 | 32.53 | 9347633 |
2007-11-19 | 32.26 | 32.30 | 31.15 | 31.25 | 14612017 |
2007-11-20 | 31.47 | 31.89 | 31.02 | 31.55 | 9426819 |
2007-11-21 | 31.35 | 31.70 | 31.12 | 31.50 | 8661332 |
2007-11-23 | 31.65 | 31.90 | 31.49 | 31.84 | 3549134 |
2007-11-26 | 31.91 | 31.96 | 31.20 | 31.24 | 7337602 |
2007-11-27 | 31.38 | 31.82 | 30.68 | 31.72 | 14270662 |
2007-11-28 | 31.89 | 32.96 | 31.67 | 32.69 | 12798329 |
2007-11-29 | 32.65 | 32.91 | 32.38 | 32.81 | 7761346 |
2007-11-30 | 33.49 | 33.49 | 32.93 | 33.15 | 11958398 |
2007-12-03 | 33.06 | 33.50 | 32.83 | 33.04 | 9049714 |
2007-12-04 | 32.91 | 33.07 | 32.44 | 32.75 | 9322138 |
2007-12-05 | 32.50 | 32.99 | 32.26 | 32.75 | 7463490 |
2007-12-06 | 32.74 | 32.89 | 32.25 | 32.72 | 7927599 |
2007-12-07 | 32.72 | 33.00 | 32.66 | 32.79 | 8023895 |
2007-12-10 | 32.82 | 32.97 | 32.27 | 32.35 | 12255708 |
2007-12-11 | 32.35 | 32.51 | 31.71 | 31.76 | 13926127 |
2007-12-12 | 32.27 | 32.70 | 31.97 | 32.28 | 10617674 |
2007-12-13 | 32.08 | 32.89 | 32.03 | 32.76 | 11704229 |
2007-12-14 | 32.90 | 33.23 | 32.55 | 33.01 | 11888201 |
2007-12-17 | 32.87 | 33.25 | 32.69 | 32.99 | 12023116 |
2007-12-18 | 32.91 | 33.30 | 32.61 | 33.02 | 11937278 |
2007-12-19 | 32.96 | 33.14 | 32.08 | 32.26 | 11038752 |
2007-12-20 | 32.43 | 32.50 | 32.14 | 32.33 | 9591718 |
2007-12-21 | 32.65 | 33.05 | 32.25 | 32.94 | 20435471 |
2007-12-24 | 32.96 | 33.41 | 32.95 | 33.24 | 3458089 |
2007-12-26 | 33.03 | 33.20 | 32.73 | 32.82 | 5029355 |
2007-12-27 | 32.64 | 32.90 | 32.34 | 32.43 | 6704632 |
2007-12-28 | 32.77 | 32.80 | 32.27 | 32.42 | 5621710 |
2007-12-31 | 32.42 | 32.52 | 32.24 | 32.28 | 5447879 |
2008-01-02 | 32.32 | 32.63 | 31.69 | 31.84 | 9269817 |
2008-01-03 | 31.88 | 32.02 | 31.66 | 31.77 | 9681518 |
2008-01-04 | 31.00 | 31.68 | 31.00 | 31.13 | 9550658 |
2008-01-07 | 31.38 | 31.49 | 30.91 | 31.16 | 10742853 |
2008-01-08 | 31.25 | 31.50 | 30.46 | 30.54 | 13014804 |
2008-01-09 | 30.57 | 30.59 | 29.20 | 30.16 | 24858726 |
2008-01-10 | 29.90 | 30.94 | 29.90 | 30.67 | 12240827 |
2008-01-11 | 30.45 | 30.88 | 30.21 | 30.32 | 11671032 |
2008-01-14 | 30.50 | 30.75 | 30.12 | 30.35 | 8717371 |
2008-01-15 | 30.22 | 30.28 | 29.58 | 29.85 | 12043755 |
2008-01-16 | 29.66 | 30.27 | 29.33 | 29.83 | 18819568 |
2008-01-17 | 29.90 | 30.04 | 28.69 | 28.77 | 20110359 |
2008-01-18 | 29.00 | 29.31 | 28.25 | 28.51 | 16355241 |
2008-01-22 | 27.18 | 28.48 | 26.30 | 28.10 | 20538129 |
2008-01-23 | 27.10 | 28.54 | 27.09 | 28.52 | 22039300 |
2008-01-24 | 28.58 | 29.31 | 28.35 | 29.23 | 14847675 |
2008-01-25 | 29.53 | 29.86 | 28.60 | 28.68 | 11966537 |
2008-01-28 | 28.75 | 29.47 | 28.50 | 29.37 | 10421777 |
2008-01-29 | 28.73 | 29.20 | 28.12 | 28.80 | 23011734 |
2008-01-30 | 29.06 | 29.98 | 29.06 | 29.36 | 16609305 |
2008-01-31 | 29.04 | 30.17 | 28.84 | 29.88 | 15074137 |
2008-02-01 | 30.75 | 30.80 | 30.18 | 30.66 | 13989132 |
2008-02-04 | 31.05 | 31.05 | 30.62 | 30.90 | 11835273 |
2008-02-05 | 30.99 | 30.99 | 30.05 | 30.07 | 19217700 |
2008-02-06 | 31.90 | 32.18 | 31.10 | 31.50 | 31179045 |
2008-02-07 | 31.26 | 31.92 | 31.11 | 31.72 | 16614385 |
2008-02-08 | 31.61 | 32.30 | 31.61 | 32.12 | 15161397 |
2008-02-11 | 32.27 | 32.27 | 31.52 | 31.93 | 9081997 |
2008-02-12 | 32.06 | 32.44 | 31.77 | 32.03 | 14314290 |
2008-02-13 | 32.07 | 32.96 | 32.07 | 32.78 | 14445420 |
2008-02-14 | 32.72 | 32.85 | 32.16 | 32.32 | 11997058 |
2008-02-15 | 32.16 | 32.70 | 32.03 | 32.49 | 15226053 |
2008-02-19 | 32.53 | 32.78 | 32.12 | 32.19 | 10609775 |
2008-02-20 | 31.97 | 32.67 | 31.89 | 32.58 | 10207062 |
2008-02-21 | 32.63 | 32.89 | 32.20 | 32.27 | 10305156 |
2008-02-22 | 32.25 | 32.64 | 31.80 | 32.57 | 8814849 |
2008-02-25 | 32.82 | 33.09 | 32.49 | 32.89 | 13567791 |
2008-02-26 | 32.75 | 33.21 | 32.72 | 32.89 | 10340548 |
2008-02-27 | 32.76 | 33.23 | 32.61 | 33.10 | 10319739 |
2008-02-28 | 32.93 | 33.19 | 32.44 | 32.54 | 11221040 |
2008-02-29 | 32.13 | 32.85 | 32.13 | 32.41 | 14575847 |
2008-03-03 | 32.61 | 32.71 | 32.11 | 32.41 | 8283237 |
2008-03-04 | 32.16 | 32.25 | 31.38 | 31.87 | 15907687 |
2008-03-05 | 31.90 | 32.15 | 31.52 | 31.64 | 9692902 |
2008-03-06 | 31.55 | 31.74 | 31.19 | 31.25 | 10528980 |
2008-03-07 | 31.11 | 31.25 | 30.56 | 30.76 | 12751104 |
2008-03-10 | 30.82 | 30.82 | 30.28 | 30.46 | 12622877 |
2008-03-11 | 31.00 | 31.21 | 30.61 | 31.19 | 14533339 |
2008-03-12 | 31.26 | 31.82 | 31.20 | 31.41 | 9646242 |
2008-03-13 | 31.21 | 31.58 | 30.82 | 31.33 | 10556230 |
2008-03-14 | 31.33 | 31.36 | 30.43 | 30.78 | 11421390 |
2008-03-17 | 30.14 | 30.85 | 30.05 | 30.46 | 12627108 |
2008-03-18 | 30.77 | 31.73 | 30.77 | 31.72 | 13788807 |
2008-03-19 | 31.69 | 31.90 | 31.23 | 31.24 | 11737053 |
2008-03-20 | 31.28 | 31.98 | 31.24 | 31.90 | 13802261 |
2008-03-24 | 32.00 | 32.16 | 31.80 | 32.04 | 10535993 |
2008-03-25 | 31.99 | 32.24 | 31.84 | 32.08 | 8547324 |
2008-03-26 | 31.91 | 32.04 | 31.53 | 31.76 | 9219931 |
2008-03-27 | 31.88 | 31.96 | 31.31 | 31.38 | 9569804 |
2008-03-28 | 31.59 | 31.78 | 31.00 | 31.00 | 11021087 |
2008-03-31 | 31.04 | 31.48 | 30.99 | 31.38 | 11351941 |
2008-04-01 | 31.52 | 32.02 | 31.52 | 31.91 | 15650584 |
2008-04-02 | 32.00 | 32.39 | 31.46 | 31.56 | 13072461 |
2008-04-03 | 31.43 | 31.70 | 31.15 | 31.53 | 8981292 |
2008-04-04 | 31.52 | 31.62 | 31.06 | 31.24 | 12518929 |
2008-04-07 | 31.41 | 31.73 | 31.21 | 31.52 | 9732565 |
2008-04-08 | 31.36 | 31.40 | 30.95 | 31.07 | 13069766 |
2008-04-09 | 31.12 | 31.21 | 30.61 | 30.85 | 10508197 |
2008-04-10 | 30.79 | 31.56 | 30.72 | 31.35 | 12183531 |
2008-04-11 | 31.04 | 31.49 | 30.15 | 30.18 | 15489186 |
2008-04-14 | 30.23 | 30.38 | 29.83 | 30.04 | 9476259 |
2008-04-15 | 30.07 | 30.10 | 29.57 | 29.93 | 10320451 |
2008-04-16 | 30.12 | 30.38 | 29.82 | 30.32 | 10606743 |
2008-04-17 | 30.24 | 30.89 | 30.24 | 30.78 | 13438883 |
2008-04-18 | 30.85 | 31.55 | 30.85 | 31.33 | 11513639 |
2008-04-21 | 31.10 | 31.50 | 31.05 | 31.46 | 8797294 |
2008-04-22 | 31.39 | 31.42 | 31.17 | 31.29 | 8461329 |
2008-04-23 | 31.47 | 31.68 | 31.11 | 31.64 | 14999989 |
2008-04-24 | 31.85 | 32.20 | 31.69 | 31.94 | 12009486 |
2008-04-25 | 32.04 | 32.45 | 31.95 | 32.36 | 11949836 |
2008-04-28 | 32.55 | 32.61 | 32.21 | 32.43 | 7649047 |
2008-04-29 | 32.32 | 32.88 | 32.21 | 32.76 | 10179621 |
2008-04-30 | 32.78 | 33.03 | 32.33 | 32.43 | 13077689 |
2008-05-01 | 32.45 | 33.42 | 32.42 | 33.30 | 12246762 |
2008-05-02 | 33.50 | 33.80 | 33.30 | 33.49 | 8708973 |
2008-05-05 | 33.72 | 33.72 | 33.12 | 33.29 | 10194110 |
2008-05-06 | 33.44 | 33.78 | 32.79 | 33.73 | 15122942 |
2008-05-07 | 34.21 | 34.95 | 34.05 | 34.70 | 30879120 |
2008-05-08 | 34.76 | 34.80 | 34.33 | 34.56 | 18859517 |
2008-05-09 | 34.10 | 34.47 | 34.03 | 34.30 | 13423643 |
2008-05-12 | 34.15 | 34.80 | 34.04 | 34.77 | 9176349 |
2008-05-13 | 34.58 | 34.78 | 34.22 | 34.33 | 11067234 |
2008-05-14 | 34.50 | 34.98 | 34.33 | 34.80 | 9868033 |
2008-05-15 | 34.65 | 35.00 | 34.52 | 34.99 | 11357860 |
2008-05-16 | 34.97 | 35.02 | 34.47 | 34.91 | 12731950 |
2008-05-19 | 34.79 | 34.94 | 34.47 | 34.72 | 12365717 |
2008-05-20 | 34.50 | 34.60 | 33.98 | 34.09 | 12635211 |
2008-05-21 | 33.95 | 34.09 | 33.50 | 33.66 | 11358120 |
2008-05-22 | 33.78 | 33.78 | 33.35 | 33.61 | 7735244 |
2008-05-23 | 33.52 | 33.60 | 33.18 | 33.23 | 8951262 |
2008-05-27 | 33.31 | 33.74 | 33.26 | 33.64 | 9309007 |
2008-05-28 | 33.66 | 34.15 | 33.66 | 33.86 | 14202135 |
2008-05-29 | 33.86 | 34.35 | 33.74 | 33.81 | 12571297 |
2008-05-30 | 33.98 | 34.05 | 33.48 | 33.60 | 12778954 |
2008-06-02 | 33.50 | 33.59 | 33.05 | 33.30 | 10323260 |
2008-06-03 | 33.48 | 33.51 | 33.00 | 33.18 | 11060103 |
2008-06-04 | 33.15 | 34.59 | 33.15 | 34.35 | 24631762 |
2008-06-05 | 34.32 | 34.71 | 34.10 | 34.49 | 11640260 |
2008-06-06 | 34.14 | 34.30 | 32.97 | 33.01 | 16598342 |
2008-06-09 | 33.32 | 33.34 | 32.84 | 33.18 | 10015256 |
2008-06-10 | 32.89 | 34.00 | 32.89 | 33.83 | 16607629 |
2008-06-11 | 33.75 | 33.94 | 33.25 | 33.27 | 12419489 |
2008-06-12 | 33.53 | 33.70 | 33.12 | 33.24 | 13138794 |
2008-06-13 | 33.48 | 33.95 | 33.35 | 33.93 | 9153372 |
2008-06-16 | 33.77 | 33.90 | 33.39 | 33.65 | 10955007 |
2008-06-17 | 33.85 | 33.86 | 33.10 | 33.11 | 9165226 |
2008-06-18 | 32.97 | 33.35 | 32.77 | 32.95 | 12078423 |
2008-06-19 | 32.96 | 33.12 | 32.57 | 32.89 | 13912935 |
2008-06-20 | 32.64 | 32.73 | 31.94 | 31.94 | 21345075 |
2008-06-23 | 32.13 | 32.44 | 32.04 | 32.39 | 10850753 |
2008-06-24 | 32.25 | 32.50 | 31.96 | 32.22 | 17528439 |
2008-06-25 | 32.40 | 32.84 | 32.30 | 32.49 | 16132062 |
2008-06-26 | 32.16 | 32.29 | 31.52 | 31.53 | 19847923 |
2008-06-27 | 31.53 | 31.92 | 31.43 | 31.57 | 20844229 |
2008-06-30 | 31.70 | 32.15 | 31.14 | 31.20 | 15878441 |
2008-07-01 | 30.91 | 31.08 | 30.40 | 31.05 | 17144832 |
2008-07-02 | 31.11 | 31.25 | 30.70 | 30.71 | 13633453 |
2008-07-03 | 30.92 | 31.20 | 30.74 | 30.90 | 6953201 |
2008-07-07 | 30.00 | 30.62 | 29.74 | 30.08 | 21977635 |
2008-07-08 | 30.00 | 30.00 | 29.31 | 29.95 | 26083186 |
2008-07-09 | 29.96 | 29.98 | 29.53 | 29.54 | 13575391 |
2008-07-10 | 29.59 | 29.78 | 29.25 | 29.60 | 11366664 |
2008-07-11 | 29.26 | 29.57 | 28.80 | 29.20 | 14957212 |
2008-07-14 | 29.59 | 29.87 | 29.07 | 29.10 | 14277417 |
2008-07-15 | 28.82 | 29.78 | 28.55 | 29.43 | 16665710 |
2008-07-16 | 29.50 | 30.60 | 29.05 | 30.43 | 18260970 |
2008-07-17 | 30.50 | 31.23 | 30.12 | 31.20 | 17998897 |
2008-07-18 | 31.29 | 31.29 | 30.66 | 30.90 | 14004423 |
2008-07-21 | 30.96 | 31.00 | 30.38 | 30.49 | 9781958 |
2008-07-22 | 30.42 | 30.55 | 29.97 | 30.41 | 21715204 |
2008-07-23 | 30.62 | 31.19 | 30.40 | 31.15 | 13220087 |
2008-07-24 | 31.14 | 31.48 | 30.70 | 31.02 | 11786641 |
2008-07-25 | 31.22 | 31.52 | 31.00 | 31.10 | 12842748 |
2008-07-28 | 31.33 | 31.33 | 30.46 | 30.50 | 13659052 |
2008-07-29 | 30.60 | 31.12 | 30.41 | 30.92 | 13298775 |
2008-07-30 | 31.24 | 31.77 | 30.89 | 31.67 | 18224574 |
2008-07-31 | 30.55 | 30.87 | 30.13 | 30.35 | 25578226 |
2008-08-01 | 30.50 | 30.70 | 29.83 | 30.08 | 15120748 |
2008-08-04 | 30.11 | 30.59 | 30.05 | 30.37 | 11445784 |
2008-08-05 | 30.52 | 31.40 | 30.40 | 31.31 | 15539955 |
2008-08-06 | 31.13 | 31.62 | 30.84 | 31.42 | 12840911 |
2008-08-07 | 31.12 | 31.27 | 30.92 | 30.92 | 10696641 |
2008-08-08 | 31.00 | 32.12 | 30.95 | 32.03 | 14759715 |
2008-08-11 | 31.97 | 33.42 | 31.84 | 32.80 | 21907376 |
2008-08-12 | 32.86 | 32.92 | 32.06 | 32.16 | 14848615 |
2008-08-13 | 32.12 | 32.20 | 31.52 | 31.74 | 11051296 |
2008-08-14 | 31.67 | 32.62 | 31.45 | 32.33 | 11535166 |
2008-08-15 | 32.47 | 32.92 | 32.34 | 32.50 | 11487634 |
2008-08-18 | 32.54 | 32.60 | 31.81 | 32.08 | 10245964 |
2008-08-19 | 31.84 | 32.06 | 31.58 | 31.75 | 8781927 |
2008-08-20 | 31.86 | 32.20 | 31.40 | 31.82 | 12414917 |
2008-08-21 | 31.65 | 32.00 | 31.32 | 31.83 | 6966638 |
2008-08-22 | 32.12 | 32.38 | 31.88 | 32.20 | 7954831 |
2008-08-25 | 31.97 | 32.09 | 31.40 | 31.60 | 8071223 |
2008-08-26 | 31.52 | 31.87 | 31.44 | 31.71 | 6506556 |
2008-08-27 | 31.46 | 32.10 | 31.41 | 31.76 | 7325317 |
2008-08-28 | 31.89 | 32.67 | 31.77 | 32.59 | 9675428 |
2008-08-29 | 32.37 | 32.75 | 32.31 | 32.35 | 9062780 |
2008-09-02 | 32.74 | 33.37 | 32.30 | 32.44 | 11855742 |
2008-09-03 | 32.32 | 32.54 | 31.97 | 32.51 | 9554331 |
2008-09-04 | 32.44 | 32.44 | 31.49 | 31.54 | 11450532 |
2008-09-05 | 31.45 | 31.55 | 30.87 | 31.36 | 9012396 |
2008-09-08 | 31.99 | 33.05 | 31.92 | 32.92 | 20363057 |
2008-09-09 | 32.87 | 33.30 | 32.43 | 32.43 | 15312346 |
2008-09-10 | 32.60 | 33.23 | 32.48 | 32.77 | 13885869 |
2008-09-11 | 32.59 | 33.00 | 32.20 | 32.94 | 14011604 |
2008-09-12 | 32.77 | 33.45 | 32.60 | 33.26 | 11213490 |
2008-09-15 | 32.59 | 33.29 | 32.25 | 32.36 | 15227376 |
2008-09-16 | 31.74 | 32.89 | 31.50 | 32.51 | 18550889 |
2008-09-17 | 32.10 | 33.00 | 31.91 | 32.19 | 22284631 |
2008-09-18 | 32.25 | 33.74 | 32.06 | 33.44 | 22442827 |
2008-09-19 | 34.01 | 34.85 | 33.25 | 34.39 | 28452370 |
2008-09-22 | 33.85 | 34.05 | 32.84 | 32.91 | 18394235 |
2008-09-23 | 32.88 | 33.32 | 32.15 | 32.53 | 13451497 |
2008-09-24 | 32.59 | 32.59 | 31.63 | 31.77 | 13600288 |
2008-09-25 | 32.00 | 32.88 | 31.97 | 32.47 | 13356315 |
2008-09-26 | 31.94 | 32.81 | 31.94 | 32.75 | 9547021 |
2008-09-29 | 32.20 | 32.95 | 29.25 | 29.73 | 26696817 |
2008-09-30 | 30.34 | 30.85 | 29.48 | 30.69 | 16589071 |
2008-10-01 | 30.30 | 30.80 | 29.91 | 30.68 | 11020979 |
2008-10-02 | 30.42 | 30.81 | 29.90 | 29.96 | 11783227 |
2008-10-03 | 30.17 | 31.06 | 29.46 | 29.54 | 17632245 |
2008-10-06 | 28.84 | 29.40 | 26.30 | 28.26 | 35803219 |
2008-10-07 | 27.81 | 28.35 | 26.21 | 26.57 | 27859942 |
2008-10-08 | 25.51 | 27.12 | 24.93 | 25.68 | 28972860 |
2008-10-09 | 25.62 | 26.29 | 23.75 | 23.80 | 24393042 |
2008-10-10 | 22.59 | 24.42 | 21.25 | 23.04 | 37802140 |
2008-10-13 | 23.71 | 26.84 | 23.50 | 26.72 | 20772754 |
2008-10-14 | 27.96 | 28.00 | 25.04 | 25.68 | 20216185 |
2008-10-15 | 25.11 | 25.23 | 23.28 | 23.37 | 18091449 |
2008-10-16 | 23.37 | 24.60 | 22.07 | 24.27 | 21418187 |
2008-10-17 | 23.69 | 25.85 | 23.44 | 24.75 | 17986196 |
2008-10-20 | 24.96 | 26.55 | 24.59 | 26.55 | 14070913 |
2008-10-21 | 26.10 | 26.18 | 25.09 | 25.31 | 14680776 |
2008-10-22 | 24.68 | 24.68 | 22.32 | 23.05 | 20568443 |
2008-10-23 | 22.94 | 23.64 | 21.89 | 23.40 | 17447717 |
2008-10-24 | 21.74 | 23.20 | 21.50 | 22.61 | 16247775 |
2008-10-27 | 22.02 | 22.55 | 21.36 | 21.37 | 15084045 |
2008-10-28 | 21.99 | 24.23 | 21.52 | 23.91 | 21834280 |
2008-10-29 | 23.75 | 25.40 | 23.50 | 23.97 | 17071416 |
2008-10-30 | 24.92 | 25.55 | 24.17 | 25.33 | 14182525 |
2008-10-31 | 25.02 | 26.47 | 24.94 | 25.91 | 17466712 |
2008-11-03 | 25.85 | 25.85 | 24.19 | 25.04 | 19742851 |
2008-11-04 | 25.29 | 26.24 | 25.29 | 26.02 | 16845888 |
2008-11-05 | 25.91 | 25.97 | 24.10 | 24.23 | 15063820 |
2008-11-06 | 24.13 | 24.27 | 22.32 | 22.81 | 23047211 |
2008-11-07 | 21.55 | 24.20 | 21.41 | 23.36 | 28706587 |
2008-11-10 | 23.90 | 23.90 | 21.66 | 22.08 | 16588864 |
2008-11-11 | 21.77 | 22.41 | 20.49 | 21.78 | 23174869 |
2008-11-12 | 21.36 | 21.71 | 20.03 | 20.16 | 21259480 |
2008-11-13 | 20.30 | 21.75 | 19.58 | 21.65 | 24066488 |
2008-11-14 | 21.14 | 22.39 | 20.94 | 21.08 | 16888572 |
2008-11-17 | 20.08 | 20.74 | 19.58 | 19.74 | 20664539 |
2008-11-18 | 19.92 | 20.98 | 19.86 | 20.67 | 21953955 |
2008-11-19 | 20.56 | 21.03 | 19.93 | 19.94 | 22434880 |
2008-11-20 | 19.59 | 20.15 | 18.60 | 18.73 | 26922802 |
2008-11-21 | 19.24 | 21.13 | 18.78 | 21.12 | 28136927 |
2008-11-24 | 21.36 | 22.91 | 20.60 | 22.20 | 24044276 |
2008-11-25 | 22.30 | 22.68 | 21.30 | 22.03 | 20415561 |
2008-11-26 | 21.30 | 22.77 | 20.94 | 22.50 | 13904048 |
2008-11-28 | 22.42 | 22.54 | 21.82 | 22.52 | 7577055 |
2008-12-01 | 22.04 | 22.13 | 20.27 | 20.33 | 17970179 |
2008-12-02 | 20.65 | 21.55 | 20.30 | 21.46 | 20051182 |
2008-12-03 | 20.60 | 22.00 | 20.57 | 21.94 | 16332704 |
2008-12-04 | 21.54 | 22.56 | 21.46 | 21.79 | 17200121 |
2008-12-05 | 21.51 | 22.84 | 20.87 | 22.77 | 17995646 |
2008-12-08 | 23.00 | 26.10 | 22.91 | 24.92 | 34088073 |
2008-12-09 | 24.08 | 24.88 | 23.32 | 23.53 | 26433428 |
2008-12-10 | 23.85 | 24.20 | 23.30 | 23.70 | 16293547 |
2008-12-11 | 23.41 | 23.66 | 22.58 | 22.82 | 14867077 |
2008-12-12 | 22.12 | 22.86 | 21.93 | 22.61 | 15045719 |
2008-12-15 | 22.93 | 22.98 | 22.34 | 22.77 | 12908775 |
2008-12-16 | 23.04 | 24.17 | 22.57 | 23.78 | 22276588 |
2008-12-17 | 23.57 | 23.94 | 23.14 | 23.58 | 14925521 |
2008-12-18 | 23.67 | 23.90 | 22.50 | 22.83 | 18351959 |
2008-12-19 | 23.00 | 23.20 | 22.18 | 22.43 | 21133747 |
2008-12-22 | 22.41 | 22.53 | 21.28 | 21.93 | 12596861 |
2008-12-23 | 22.18 | 22.50 | 21.76 | 21.85 | 9503049 |
2008-12-24 | 21.91 | 22.21 | 21.79 | 21.99 | 3511543 |
2008-12-26 | 22.29 | 22.42 | 21.96 | 22.18 | 3083199 |
2008-12-29 | 22.15 | 22.15 | 21.15 | 21.47 | 7489204 |
2008-12-30 | 21.48 | 22.50 | 21.38 | 22.48 | 11105360 |
2008-12-31 | 22.57 | 22.95 | 22.52 | 22.69 | 9012048 |
2009-01-02 | 22.76 | 24.03 | 22.50 | 23.92 | 9926756 |
2009-01-05 | 23.51 | 24.00 | 23.29 | 23.50 | 11713826 |
2009-01-06 | 23.81 | 24.83 | 23.80 | 24.31 | 12144349 |
2009-01-07 | 23.89 | 23.89 | 22.92 | 23.18 | 12410764 |
2009-01-08 | 23.10 | 23.22 | 22.51 | 22.90 | 12600661 |
2009-01-09 | 23.12 | 23.12 | 22.23 | 22.31 | 11564326 |
2009-01-12 | 22.30 | 22.48 | 21.61 | 21.86 | 11259795 |
2009-01-13 | 21.52 | 21.93 | 21.03 | 21.20 | 15503148 |
2009-01-14 | 20.93 | 21.20 | 20.42 | 20.80 | 15853797 |
2009-01-15 | 20.80 | 21.61 | 19.95 | 21.36 | 18249243 |
2009-01-16 | 21.67 | 22.14 | 20.78 | 21.46 | 16294731 |
2009-01-20 | 21.46 | 21.66 | 20.15 | 20.24 | 19725114 |
2009-01-21 | 20.84 | 21.31 | 20.46 | 21.23 | 17182372 |
2009-01-22 | 20.79 | 21.20 | 20.47 | 20.97 | 16007875 |
2009-01-23 | 20.43 | 20.97 | 19.98 | 20.61 | 15436874 |
2009-01-26 | 21.08 | 21.42 | 20.50 | 20.86 | 10841468 |
2009-01-27 | 20.91 | 21.50 | 20.85 | 21.25 | 12696527 |
2009-01-28 | 21.64 | 22.40 | 21.60 | 22.28 | 13194348 |
2009-01-29 | 21.93 | 22.02 | 21.12 | 21.25 | 11296641 |
2009-01-30 | 21.31 | 21.65 | 20.51 | 20.68 | 15484839 |
2009-02-02 | 20.08 | 20.50 | 19.84 | 20.20 | 16505336 |
2009-02-03 | 20.78 | 20.79 | 19.76 | 20.62 | 27491146 |
2009-02-04 | 19.59 | 20.09 | 18.71 | 19.00 | 48826604 |
2009-02-05 | 18.87 | 19.30 | 18.17 | 18.71 | 34999214 |
2009-02-06 | 18.76 | 19.64 | 18.65 | 19.45 | 20471220 |
2009-02-09 | 19.82 | 19.82 | 19.10 | 19.44 | 15406240 |
2009-02-10 | 19.28 | 19.44 | 18.64 | 18.76 | 22253802 |
2009-02-11 | 18.95 | 18.98 | 18.26 | 18.50 | 19154454 |
2009-02-12 | 18.33 | 18.88 | 18.03 | 18.83 | 20367075 |
2009-02-13 | 18.72 | 18.90 | 18.40 | 18.52 | 11804937 |
2009-02-17 | 18.07 | 18.11 | 17.72 | 17.84 | 21996264 |
2009-02-18 | 17.95 | 18.01 | 17.53 | 17.63 | 18669377 |
2009-02-19 | 17.78 | 18.01 | 17.22 | 17.69 | 19576665 |
2009-02-20 | 17.25 | 17.88 | 17.13 | 17.53 | 22969800 |
2009-02-23 | 17.71 | 17.84 | 16.92 | 16.97 | 15134623 |
2009-02-24 | 17.11 | 18.15 | 16.97 | 17.92 | 16498618 |
2009-02-25 | 17.78 | 17.80 | 17.03 | 17.36 | 16146719 |
2009-02-26 | 17.54 | 17.60 | 16.84 | 16.86 | 12638070 |
2009-02-27 | 16.68 | 17.13 | 16.42 | 16.77 | 18623989 |
2009-03-02 | 16.48 | 16.55 | 15.90 | 16.05 | 17103294 |
2009-03-03 | 16.16 | 16.69 | 15.99 | 16.36 | 19551248 |
2009-03-04 | 16.52 | 17.22 | 16.09 | 16.94 | 15800518 |
2009-03-05 | 16.50 | 16.60 | 15.85 | 15.99 | 17045845 |
2009-03-06 | 15.84 | 16.42 | 15.32 | 15.83 | 20630732 |
2009-03-09 | 15.48 | 16.24 | 15.46 | 15.59 | 14569175 |
2009-03-10 | 15.23 | 16.62 | 15.14 | 16.61 | 24293155 |
2009-03-11 | 16.76 | 16.98 | 16.38 | 16.59 | 14956878 |
2009-03-12 | 16.80 | 17.49 | 16.57 | 17.43 | 16769646 |
2009-03-13 | 17.64 | 17.64 | 17.01 | 17.13 | 17520227 |
2009-03-16 | 17.27 | 17.69 | 17.12 | 17.21 | 18963266 |
2009-03-17 | 17.20 | 17.83 | 17.16 | 17.82 | 11463997 |
2009-03-18 | 17.72 | 18.37 | 17.50 | 18.11 | 16191436 |
2009-03-19 | 18.15 | 18.30 | 17.48 | 17.70 | 17370157 |
2009-03-20 | 17.80 | 17.98 | 17.08 | 17.45 | 17766791 |
2009-03-23 | 17.83 | 18.92 | 17.74 | 18.92 | 15830945 |
2009-03-24 | 18.09 | 18.70 | 18.04 | 18.29 | 16620420 |
2009-03-25 | 18.34 | 18.88 | 17.86 | 18.53 | 16020125 |
2009-03-26 | 18.68 | 19.14 | 18.40 | 19.06 | 15557329 |
2009-03-27 | 18.81 | 18.95 | 18.40 | 18.59 | 13962407 |
2009-03-30 | 18.12 | 18.26 | 17.54 | 17.85 | 13151782 |
2009-03-31 | 18.06 | 18.49 | 17.82 | 18.16 | 14704495 |
2009-04-01 | 17.92 | 18.82 | 17.84 | 18.79 | 12933537 |
2009-04-02 | 19.25 | 20.50 | 19.15 | 20.21 | 25194049 |
2009-04-03 | 19.91 | 20.39 | 19.78 | 20.00 | 18478331 |
2009-04-06 | 19.78 | 20.00 | 19.35 | 19.62 | 11280830 |
2009-04-07 | 19.38 | 19.38 | 19.03 | 19.12 | 11625625 |
2009-04-08 | 19.19 | 19.55 | 19.00 | 19.36 | 12438015 |
2009-04-09 | 19.83 | 20.07 | 19.60 | 19.88 | 13841753 |
2009-04-13 | 19.60 | 19.69 | 19.27 | 19.53 | 14907309 |
2009-04-14 | 19.35 | 19.39 | 18.80 | 19.02 | 14315806 |
2009-04-15 | 19.12 | 19.80 | 19.04 | 19.73 | 12706668 |
2009-04-16 | 19.90 | 20.64 | 19.72 | 20.51 | 15450015 |
2009-04-17 | 20.57 | 20.70 | 20.08 | 20.38 | 14911026 |
2009-04-20 | 20.00 | 20.01 | 19.23 | 19.41 | 14274777 |
2009-04-21 | 19.22 | 19.51 | 19.15 | 19.47 | 11611113 |
2009-04-22 | 19.30 | 19.74 | 19.00 | 19.40 | 15811908 |
2009-04-23 | 19.42 | 19.73 | 19.16 | 19.63 | 14190362 |
2009-04-24 | 19.84 | 20.46 | 19.56 | 20.26 | 16599351 |
2009-04-27 | 19.62 | 20.15 | 19.60 | 19.74 | 17857271 |
2009-04-28 | 19.60 | 19.79 | 19.31 | 19.51 | 23172476 |
2009-04-29 | 19.68 | 21.43 | 19.47 | 21.01 | 28270655 |
2009-04-30 | 21.28 | 22.57 | 21.15 | 21.90 | 36593213 |
2009-05-01 | 21.76 | 21.98 | 21.12 | 21.94 | 15717949 |
2009-05-04 | 22.01 | 22.90 | 21.84 | 22.86 | 17606578 |
2009-05-05 | 22.69 | 23.34 | 22.66 | 23.15 | 16862978 |
2009-05-06 | 24.95 | 26.29 | 24.66 | 25.87 | 49777063 |
2009-05-07 | 25.80 | 26.17 | 24.98 | 25.33 | 23982703 |
2009-05-08 | 25.70 | 26.00 | 25.00 | 25.46 | 18173635 |
2009-05-11 | 25.11 | 25.17 | 24.68 | 24.71 | 14656578 |
2009-05-12 | 24.90 | 24.90 | 23.90 | 24.32 | 15536824 |
2009-05-13 | 23.89 | 23.99 | 23.43 | 23.60 | 14055867 |
2009-05-14 | 23.65 | 23.97 | 23.27 | 23.48 | 11893320 |
2009-05-15 | 23.45 | 24.22 | 23.27 | 23.41 | 20991732 |
2009-05-18 | 23.62 | 24.26 | 23.55 | 24.21 | 9356326 |
2009-05-19 | 24.25 | 24.40 | 23.75 | 23.82 | 11906349 |
2009-05-20 | 24.00 | 24.28 | 23.41 | 23.55 | 10524144 |
2009-05-21 | 23.08 | 23.30 | 22.93 | 23.23 | 12632886 |
2009-05-22 | 23.25 | 24.00 | 23.05 | 23.70 | 11099036 |
2009-05-26 | 23.47 | 24.61 | 23.38 | 24.54 | 16299788 |
2009-05-27 | 24.44 | 24.72 | 23.77 | 23.87 | 14981395 |
2009-05-28 | 24.07 | 24.40 | 23.49 | 23.99 | 12314637 |
2009-05-29 | 24.14 | 24.25 | 23.50 | 24.22 | 11215502 |
2009-06-01 | 24.83 | 25.26 | 24.75 | 25.03 | 11989975 |
2009-06-02 | 25.09 | 25.46 | 24.88 | 25.13 | 9792837 |
2009-06-03 | 24.86 | 25.16 | 24.75 | 25.08 | 10891914 |
2009-06-04 | 25.01 | 25.22 | 24.81 | 25.14 | 11521726 |
2009-06-05 | 25.48 | 25.55 | 24.85 | 24.95 | 10980676 |
2009-06-08 | 24.94 | 25.55 | 24.63 | 25.33 | 10700654 |
2009-06-09 | 25.18 | 25.49 | 25.08 | 25.33 | 8543137 |
2009-06-10 | 25.47 | 25.52 | 24.82 | 25.10 | 11791174 |
2009-06-11 | 25.15 | 25.64 | 25.10 | 25.23 | 9577462 |
2009-06-12 | 25.03 | 25.39 | 24.52 | 25.06 | 7332339 |
2009-06-15 | 24.78 | 24.78 | 24.04 | 24.25 | 7871476 |
2009-06-16 | 24.31 | 24.43 | 23.37 | 23.49 | 13346297 |
2009-06-17 | 23.43 | 23.95 | 23.36 | 23.68 | 8615028 |
2009-06-18 | 23.76 | 23.97 | 23.51 | 23.72 | 9313728 |
2009-06-19 | 23.89 | 24.12 | 23.38 | 23.53 | 13805662 |
2009-06-22 | 23.19 | 23.33 | 22.63 | 22.66 | 12356503 |
2009-06-23 | 22.72 | 23.07 | 22.55 | 22.88 | 9802261 |
2009-06-24 | 23.08 | 23.48 | 22.78 | 22.90 | 10006692 |
2009-06-25 | 22.86 | 23.73 | 22.78 | 23.55 | 11652781 |
2009-06-26 | 23.42 | 23.56 | 23.15 | 23.43 | 12089341 |
2009-06-29 | 23.50 | 23.84 | 23.31 | 23.66 | 7735834 |
2009-06-30 | 23.70 | 23.75 | 23.04 | 23.33 | 10805260 |
2009-07-01 | 23.50 | 23.93 | 23.39 | 23.45 | 8102094 |
2009-07-02 | 23.18 | 23.45 | 22.57 | 22.84 | 15562233 |
2009-07-06 | 22.68 | 23.14 | 22.60 | 23.09 | 14452164 |
2009-07-07 | 23.11 | 23.22 | 22.50 | 22.53 | 15263642 |
2009-07-08 | 22.68 | 22.84 | 22.05 | 22.24 | 14542752 |
2009-07-09 | 22.38 | 22.64 | 22.10 | 22.53 | 9779557 |
2009-07-10 | 22.29 | 22.72 | 22.14 | 22.41 | 11075926 |
2009-07-13 | 22.49 | 22.78 | 22.07 | 22.70 | 8433249 |
2009-07-14 | 22.72 | 23.21 | 22.66 | 23.11 | 10362994 |
2009-07-15 | 23.37 | 24.13 | 23.37 | 24.08 | 12112724 |
2009-07-16 | 24.54 | 24.99 | 24.36 | 24.79 | 15465056 |
2009-07-17 | 24.81 | 24.83 | 24.43 | 24.51 | 10516727 |
2009-07-20 | 24.98 | 25.43 | 24.77 | 25.37 | 13801912 |
2009-07-21 | 25.39 | 25.54 | 24.96 | 25.20 | 13081773 |
2009-07-22 | 25.09 | 25.60 | 24.99 | 25.38 | 8490689 |
2009-07-23 | 25.45 | 26.84 | 25.31 | 26.80 | 17221287 |
2009-07-24 | 26.63 | 26.82 | 26.17 | 26.58 | 8768810 |
2009-07-27 | 26.55 | 26.68 | 26.22 | 26.45 | 9799825 |
2009-07-28 | 26.57 | 26.59 | 26.09 | 26.37 | 10801271 |
2009-07-29 | 26.18 | 26.64 | 25.78 | 25.89 | 11834936 |
2009-07-30 | 26.38 | 26.70 | 26.19 | 26.22 | 17084094 |
2009-07-31 | 25.39 | 25.64 | 25.04 | 25.12 | 25057212 |
2009-08-03 | 25.52 | 25.61 | 25.36 | 25.52 | 18169133 |
2009-08-04 | 25.35 | 25.66 | 25.24 | 25.64 | 10077299 |
2009-08-05 | 25.64 | 25.70 | 24.99 | 25.27 | 12043303 |
2009-08-06 | 25.35 | 25.62 | 25.07 | 25.37 | 9145124 |
2009-08-07 | 25.63 | 26.83 | 25.60 | 26.69 | 14579406 |
2009-08-10 | 26.42 | 26.54 | 26.14 | 26.44 | 8199051 |
2009-08-11 | 26.33 | 26.41 | 25.77 | 25.90 | 8745418 |
2009-08-12 | 25.91 | 26.47 | 25.75 | 26.22 | 9023916 |
2009-08-13 | 26.28 | 26.35 | 25.71 | 26.26 | 10621779 |
2009-08-14 | 26.23 | 26.47 | 25.54 | 25.86 | 8901350 |
2009-08-17 | 25.38 | 25.54 | 24.89 | 25.09 | 9396009 |
2009-08-18 | 25.23 | 25.28 | 24.95 | 25.20 | 9701179 |
2009-08-19 | 25.00 | 25.60 | 25.00 | 25.48 | 11145481 |
2009-08-20 | 25.53 | 25.99 | 25.47 | 25.89 | 10030170 |
2009-08-21 | 26.05 | 26.86 | 25.87 | 26.79 | 13725647 |
2009-08-24 | 26.99 | 27.12 | 26.73 | 26.80 | 9356398 |
2009-08-25 | 26.98 | 27.30 | 26.80 | 26.87 | 11427876 |
2009-08-26 | 26.72 | 27.20 | 26.59 | 27.00 | 10588110 |
2009-08-27 | 27.10 | 27.11 | 26.51 | 27.01 | 9044599 |
2009-08-28 | 27.08 | 27.08 | 26.59 | 26.84 | 9270020 |
2009-08-31 | 26.49 | 26.97 | 25.75 | 26.04 | 29468847 |
2009-09-01 | 25.89 | 26.67 | 25.59 | 25.68 | 26083159 |
2009-09-02 | 25.63 | 25.65 | 25.26 | 25.40 | 14833220 |
2009-09-03 | 25.59 | 25.63 | 25.25 | 25.44 | 11087573 |
2009-09-04 | 25.45 | 26.03 | 25.35 | 25.90 | 11638462 |
2009-09-08 | 26.31 | 26.36 | 26.09 | 26.28 | 12399351 |
2009-09-09 | 26.29 | 26.99 | 26.15 | 26.95 | 19096552 |
2009-09-10 | 26.96 | 28.37 | 26.96 | 28.36 | 21856303 |
2009-09-11 | 28.35 | 28.42 | 28.01 | 28.42 | 14221686 |
2009-09-14 | 28.19 | 28.29 | 27.79 | 28.08 | 12299323 |
2009-09-15 | 28.00 | 28.37 | 27.83 | 28.29 | 10712357 |
2009-09-16 | 28.31 | 28.46 | 28.10 | 28.37 | 10020204 |
2009-09-17 | 28.31 | 28.53 | 28.14 | 28.46 | 13941387 |
2009-09-18 | 28.57 | 28.68 | 28.25 | 28.44 | 14104726 |
2009-09-21 | 28.12 | 28.18 | 27.66 | 28.00 | 10935679 |
2009-09-22 | 28.13 | 28.40 | 28.01 | 28.38 | 9578895 |
2009-09-23 | 28.49 | 28.60 | 28.04 | 28.08 | 11057565 |
2009-09-24 | 28.13 | 28.32 | 27.65 | 27.97 | 11950203 |
2009-09-25 | 28.00 | 28.02 | 27.53 | 27.62 | 13627925 |
2009-09-28 | 27.77 | 28.38 | 27.72 | 28.23 | 8633013 |
2009-09-29 | 28.26 | 28.44 | 27.94 | 27.94 | 8058272 |
2009-09-30 | 27.93 | 28.00 | 27.25 | 27.46 | 18600625 |
2009-10-01 | 27.76 | 27.76 | 27.00 | 27.36 | 16124824 |
2009-10-02 | 27.05 | 27.27 | 26.84 | 27.21 | 14635267 |
2009-10-05 | 27.16 | 27.77 | 27.00 | 27.67 | 10263281 |
2009-10-06 | 27.83 | 28.33 | 27.67 | 28.18 | 11016329 |
2009-10-07 | 28.29 | 28.45 | 27.96 | 28.17 | 6861329 |
2009-10-08 | 28.27 | 28.99 | 28.25 | 28.67 | 10366792 |
2009-10-09 | 28.67 | 28.76 | 28.45 | 28.64 | 7092385 |
2009-10-12 | 28.71 | 29.15 | 28.49 | 28.64 | 6959997 |
2009-10-13 | 28.60 | 28.79 | 28.36 | 28.41 | 9426373 |
2009-10-14 | 28.69 | 29.00 | 28.48 | 28.91 | 9542018 |
2009-10-15 | 28.73 | 29.25 | 28.70 | 29.23 | 8734009 |
2009-10-16 | 29.02 | 29.52 | 28.81 | 29.40 | 12048727 |
2009-10-19 | 29.40 | 29.98 | 29.20 | 29.87 | 12635097 |
2009-10-20 | 29.73 | 29.73 | 28.99 | 29.35 | 10377732 |
2009-10-21 | 29.33 | 29.96 | 29.20 | 29.23 | 9611239 |
2009-10-22 | 29.07 | 29.57 | 28.85 | 29.44 | 7548468 |
2009-10-23 | 29.36 | 29.47 | 28.69 | 28.89 | 9778225 |
2009-10-26 | 28.87 | 29.47 | 28.42 | 28.65 | 13255864 |
2009-10-27 | 28.63 | 28.93 | 28.01 | 28.17 | 11176565 |
2009-10-28 | 28.07 | 28.16 | 27.23 | 27.24 | 14359658 |
2009-10-29 | 27.46 | 28.16 | 27.18 | 28.14 | 13172500 |
2009-10-30 | 28.14 | 28.31 | 27.28 | 27.37 | 12957516 |
2009-11-02 | 27.38 | 27.86 | 27.01 | 27.41 | 13301318 |
2009-11-03 | 27.26 | 27.73 | 27.10 | 27.62 | 12044443 |
2009-11-04 | 28.12 | 28.73 | 27.90 | 28.03 | 12832823 |
2009-11-05 | 28.23 | 29.10 | 28.23 | 29.00 | 12130888 |
2009-11-06 | 28.79 | 29.00 | 28.34 | 28.56 | 11862517 |
2009-11-09 | 28.67 | 29.07 | 28.23 | 29.00 | 12643478 |
2009-11-10 | 29.01 | 29.30 | 28.95 | 29.12 | 16938180 |
2009-11-11 | 29.21 | 29.47 | 29.11 | 29.29 | 11552297 |
2009-11-12 | 29.40 | 29.46 | 28.90 | 29.05 | 18282043 |
2009-11-13 | 29.75 | 30.53 | 29.71 | 30.44 | 29085607 |
2009-11-16 | 30.12 | 30.88 | 30.03 | 30.70 | 12891133 |
2009-11-17 | 30.27 | 30.93 | 30.25 | 30.87 | 10173507 |
2009-11-18 | 30.68 | 30.78 | 30.30 | 30.67 | 7843545 |
2009-11-19 | 30.26 | 30.40 | 29.92 | 30.21 | 8148474 |
2009-11-20 | 30.07 | 30.25 | 29.85 | 30.01 | 9205790 |
2009-11-23 | 30.31 | 30.76 | 30.31 | 30.48 | 8046471 |
2009-11-24 | 30.46 | 30.53 | 30.10 | 30.23 | 7829685 |
2009-11-25 | 30.24 | 30.75 | 30.00 | 30.61 | 10274899 |
2009-11-27 | 30.07 | 30.50 | 29.80 | 30.35 | 5687249 |
2009-11-30 | 30.23 | 30.37 | 29.95 | 30.22 | 10260456 |
2009-12-01 | 30.44 | 30.77 | 30.44 | 30.73 | 9318460 |
2009-12-02 | 30.56 | 30.87 | 30.50 | 30.79 | 11386218 |
2009-12-03 | 30.80 | 30.97 | 30.30 | 30.33 | 9511654 |
2009-12-04 | 30.68 | 31.10 | 30.42 | 30.84 | 14406306 |
2009-12-07 | 30.93 | 31.24 | 30.82 | 31.00 | 12451426 |
2009-12-08 | 30.87 | 30.98 | 30.45 | 30.68 | 8702921 |
2009-12-09 | 30.93 | 30.93 | 30.52 | 30.70 | 9267834 |
2009-12-10 | 30.85 | 31.53 | 30.75 | 31.30 | 13609519 |
2009-12-11 | 31.49 | 31.83 | 31.37 | 31.70 | 15481904 |
2009-12-14 | 31.92 | 32.08 | 31.81 | 31.83 | 9230700 |
2009-12-15 | 31.70 | 32.33 | 31.61 | 32.18 | 15183742 |
2009-12-16 | 32.20 | 32.59 | 32.20 | 32.43 | 11940213 |
2009-12-17 | 32.17 | 32.29 | 31.65 | 31.93 | 14592531 |
2009-12-18 | 32.08 | 32.17 | 31.58 | 31.95 | 15229617 |
2009-12-21 | 32.05 | 32.49 | 31.99 | 32.40 | 7702893 |
2009-12-22 | 32.31 | 32.50 | 32.22 | 32.31 | 9161918 |
2009-12-23 | 32.31 | 32.47 | 32.04 | 32.43 | 6567860 |
2009-12-24 | 32.02 | 32.34 | 31.94 | 32.29 | 3557355 |
2009-12-28 | 32.24 | 32.36 | 31.80 | 31.91 | 7981601 |
2009-12-29 | 32.05 | 32.48 | 32.01 | 32.38 | 6242072 |
2009-12-30 | 32.31 | 32.38 | 32.10 | 32.28 | 6692426 |
2009-12-31 | 32.27 | 32.75 | 32.22 | 32.25 | 19652105 |
2010-01-04 | 32.50 | 32.75 | 31.87 | 32.07 | 13700385 |
2010-01-05 | 32.07 | 32.16 | 31.70 | 31.99 | 10307697 |
2010-01-06 | 31.90 | 32.00 | 31.68 | 31.82 | 10709499 |
2010-01-07 | 31.77 | 31.86 | 31.54 | 31.83 | 8202059 |
2010-01-08 | 31.66 | 31.94 | 31.53 | 31.88 | 7657457 |
2010-01-11 | 31.53 | 31.74 | 31.09 | 31.36 | 11254030 |
2010-01-12 | 31.02 | 31.12 | 30.68 | 30.82 | 14618808 |
2010-01-13 | 30.89 | 31.37 | 30.87 | 31.29 | 9620530 |
2010-01-14 | 31.13 | 31.18 | 30.96 | 31.02 | 9236595 |
2010-01-15 | 31.01 | 31.15 | 30.41 | 30.60 | 13936359 |
2010-01-19 | 30.59 | 31.19 | 30.50 | 31.01 | 9662088 |
2010-01-20 | 31.00 | 31.24 | 30.72 | 31.19 | 13302792 |
2010-01-21 | 31.14 | 31.42 | 30.57 | 30.61 | 15403550 |
2010-01-22 | 30.50 | 30.71 | 29.95 | 29.98 | 14459398 |
2010-01-25 | 30.22 | 30.23 | 29.55 | 29.92 | 11155795 |
2010-01-26 | 29.80 | 29.94 | 29.32 | 29.66 | 11197240 |
2010-01-27 | 29.56 | 29.81 | 29.01 | 29.32 | 16122631 |
2010-01-28 | 29.43 | 29.48 | 28.71 | 29.35 | 17128825 |
2010-01-29 | 29.37 | 29.82 | 29.25 | 29.55 | 14508358 |
2010-02-01 | 29.60 | 29.77 | 29.34 | 29.52 | 10894198 |
2010-02-02 | 29.53 | 30.01 | 29.22 | 29.98 | 10102153 |
2010-02-03 | 29.92 | 30.87 | 29.79 | 30.75 | 15976392 |
2010-02-04 | 30.28 | 30.49 | 29.66 | 29.67 | 13407822 |
2010-02-05 | 29.63 | 29.84 | 28.99 | 29.54 | 11956466 |
2010-02-08 | 29.76 | 29.95 | 29.46 | 29.48 | 10657117 |
2010-02-09 | 29.89 | 30.04 | 29.48 | 29.84 | 14376704 |
2010-02-10 | 29.16 | 30.09 | 29.03 | 30.03 | 24191943 |
2010-02-11 | 29.82 | 30.43 | 29.76 | 30.16 | 12389346 |
2010-02-12 | 29.86 | 30.20 | 29.86 | 30.07 | 12802612 |
2010-02-16 | 30.28 | 30.50 | 30.17 | 30.47 | 9061763 |
2010-02-17 | 30.54 | 30.93 | 30.38 | 30.86 | 9768588 |
2010-02-18 | 30.86 | 31.07 | 30.68 | 31.02 | 8212258 |
2010-02-19 | 30.94 | 31.52 | 30.85 | 31.23 | 12596007 |
2010-02-22 | 31.35 | 31.47 | 31.06 | 31.12 | 7868136 |
2010-02-23 | 31.03 | 31.27 | 30.86 | 30.92 | 10228540 |
2010-02-24 | 31.05 | 31.50 | 31.01 | 31.39 | 12062095 |
2010-02-25 | 30.88 | 31.41 | 30.85 | 31.36 | 10553784 |
2010-02-26 | 31.39 | 31.41 | 30.98 | 31.24 | 13449768 |
2010-03-01 | 31.40 | 31.60 | 31.34 | 31.54 | 8680911 |
2010-03-02 | 31.41 | 31.92 | 31.39 | 31.88 | 14070649 |
2010-03-03 | 31.95 | 31.96 | 31.55 | 31.64 | 10345466 |
2010-03-04 | 32.02 | 32.86 | 31.92 | 32.57 | 23076369 |
2010-03-05 | 32.79 | 33.22 | 32.75 | 33.22 | 19205754 |
2010-03-08 | 32.96 | 33.50 | 32.95 | 33.19 | 13177691 |
2010-03-09 | 33.00 | 33.34 | 32.78 | 33.31 | 11072968 |
2010-03-10 | 33.18 | 33.60 | 33.10 | 33.33 | 9652998 |
2010-03-11 | 33.32 | 33.81 | 33.12 | 33.81 | 11398970 |
2010-03-12 | 33.81 | 33.81 | 33.47 | 33.69 | 9610444 |
2010-03-15 | 33.52 | 33.75 | 33.36 | 33.72 | 8235895 |
2010-03-16 | 33.74 | 33.83 | 33.49 | 33.75 | 8472894 |
2010-03-17 | 33.79 | 33.84 | 33.53 | 33.75 | 7858392 |
2010-03-18 | 33.69 | 33.85 | 33.52 | 33.78 | 8044625 |
2010-03-19 | 33.81 | 33.98 | 33.48 | 33.64 | 16728959 |
2010-03-22 | 33.47 | 34.19 | 33.42 | 33.95 | 11717579 |
2010-03-23 | 34.00 | 34.10 | 33.73 | 34.01 | 7037962 |
2010-03-24 | 33.91 | 34.43 | 33.87 | 34.39 | 12195190 |
2010-03-25 | 34.49 | 35.50 | 34.42 | 35.09 | 32708621 |
2010-03-26 | 34.89 | 35.60 | 34.85 | 35.31 | 22909751 |
2010-03-29 | 35.28 | 35.42 | 34.97 | 35.16 | 12560665 |
2010-03-30 | 35.13 | 35.20 | 34.76 | 35.10 | 17201846 |
2010-03-31 | 35.07 | 35.20 | 34.81 | 34.91 | 10789476 |
2010-04-01 | 35.07 | 35.59 | 35.01 | 35.55 | 14603035 |
2010-04-05 | 35.28 | 35.55 | 35.07 | 35.22 | 10608093 |
2010-04-06 | 35.24 | 35.61 | 35.10 | 35.47 | 12637701 |
2010-04-07 | 35.39 | 35.49 | 35.06 | 35.32 | 9242151 |
2010-04-08 | 35.28 | 35.75 | 35.14 | 35.67 | 9916274 |
2010-04-09 | 35.82 | 36.88 | 35.64 | 36.22 | 21346089 |
2010-04-12 | 36.14 | 36.33 | 35.80 | 35.89 | 10410802 |
2010-04-13 | 35.87 | 36.06 | 35.71 | 35.84 | 10924067 |
2010-04-14 | 35.89 | 36.21 | 35.77 | 36.20 | 9267754 |
2010-04-15 | 36.08 | 36.51 | 35.86 | 36.40 | 9186814 |
2010-04-16 | 36.22 | 36.51 | 35.68 | 35.83 | 12334732 |
2010-04-19 | 35.80 | 36.17 | 35.58 | 36.17 | 9840403 |
2010-04-20 | 36.28 | 36.65 | 36.28 | 36.54 | 16515195 |
2010-04-21 | 36.39 | 36.75 | 36.35 | 36.56 | 9039653 |
2010-04-22 | 36.30 | 36.87 | 36.12 | 36.78 | 10494552 |
2010-04-23 | 36.80 | 36.85 | 36.49 | 36.79 | 7677095 |
2010-04-26 | 36.76 | 37.14 | 36.67 | 37.04 | 9983116 |
2010-04-27 | 36.78 | 36.82 | 36.16 | 36.32 | 10931887 |
2010-04-28 | 36.52 | 36.55 | 35.96 | 36.29 | 10930846 |
2010-04-29 | 36.50 | 37.39 | 36.50 | 37.22 | 10576780 |
2010-04-30 | 37.19 | 37.49 | 36.60 | 36.84 | 11456411 |
2010-05-03 | 36.95 | 37.98 | 36.84 | 37.56 | 10887476 |
2010-05-04 | 37.29 | 37.30 | 36.32 | 36.59 | 13195624 |
2010-05-05 | 36.43 | 36.56 | 35.08 | 35.34 | 17964631 |
2010-05-06 | 35.16 | 35.55 | 31.00 | 34.01 | 25182644 |
2010-05-07 | 33.86 | 34.35 | 32.77 | 33.41 | 22580577 |
2010-05-10 | 34.99 | 35.63 | 34.56 | 35.29 | 18284615 |
2010-05-11 | 35.52 | 36.25 | 35.14 | 35.76 | 19853157 |
2010-05-12 | 34.98 | 36.21 | 34.82 | 35.13 | 25533311 |
2010-05-13 | 35.18 | 35.53 | 34.74 | 34.75 | 15446343 |
2010-05-14 | 34.66 | 34.78 | 33.83 | 34.06 | 16945117 |
2010-05-17 | 34.22 | 34.34 | 33.29 | 34.20 | 15136931 |
2010-05-18 | 34.36 | 34.64 | 33.52 | 33.73 | 17396015 |
2010-05-19 | 33.47 | 33.80 | 33.09 | 33.39 | 18537023 |
2010-05-20 | 32.76 | 32.96 | 31.99 | 31.99 | 26617360 |
2010-05-21 | 31.40 | 32.87 | 31.40 | 32.87 | 20123071 |
2010-05-24 | 32.56 | 32.99 | 32.11 | 32.48 | 14047620 |
2010-05-25 | 31.58 | 32.37 | 31.21 | 32.32 | 26555900 |
2010-05-26 | 32.51 | 33.85 | 32.14 | 33.07 | 25298682 |
2010-05-27 | 33.60 | 34.37 | 33.48 | 34.37 | 16214711 |
2010-05-28 | 33.70 | 34.05 | 33.24 | 33.42 | 15833122 |
2010-06-01 | 33.06 | 33.87 | 32.85 | 33.33 | 15439124 |
2010-06-02 | 33.57 | 34.79 | 33.46 | 34.74 | 18309285 |
2010-06-03 | 34.92 | 35.10 | 34.31 | 34.71 | 17752439 |
2010-06-04 | 34.06 | 34.35 | 33.44 | 33.69 | 21813072 |
2010-06-07 | 33.70 | 34.07 | 33.01 | 33.04 | 14577624 |
2010-06-08 | 33.03 | 33.32 | 32.41 | 33.15 | 15662434 |
2010-06-09 | 33.30 | 33.82 | 32.83 | 32.94 | 13714135 |
2010-06-10 | 33.53 | 34.23 | 33.45 | 34.11 | 13720176 |
2010-06-11 | 33.85 | 34.26 | 33.58 | 34.24 | 8807528 |
2010-06-14 | 34.49 | 34.57 | 33.92 | 33.93 | 9336756 |
2010-06-15 | 34.11 | 35.00 | 34.11 | 34.99 | 11552301 |
2010-06-16 | 34.79 | 34.93 | 34.48 | 34.79 | 9416200 |
2010-06-17 | 34.80 | 35.11 | 34.60 | 35.07 | 10951054 |
2010-06-18 | 35.19 | 35.35 | 34.92 | 35.15 | 14674180 |
2010-06-21 | 35.50 | 35.83 | 34.86 | 35.06 | 11384216 |
2010-06-22 | 35.12 | 35.46 | 34.29 | 34.35 | 9731963 |
2010-06-23 | 34.36 | 34.63 | 34.05 | 34.34 | 9473961 |
2010-06-24 | 34.13 | 34.18 | 33.46 | 33.60 | 10273460 |
2010-06-25 | 33.51 | 33.68 | 33.12 | 33.48 | 11155628 |
2010-06-28 | 33.56 | 33.76 | 33.05 | 33.22 | 7801989 |
2010-06-29 | 33.31 | 33.37 | 32.05 | 32.30 | 15878308 |
2010-06-30 | 32.16 | 32.51 | 31.36 | 31.50 | 17186331 |
2010-07-01 | 31.47 | 32.10 | 30.91 | 31.49 | 19906185 |
2010-07-02 | 31.56 | 31.68 | 30.72 | 31.38 | 15597260 |
2010-07-06 | 31.77 | 32.30 | 31.38 | 31.72 | 15215422 |
2010-07-07 | 31.73 | 33.17 | 31.66 | 33.14 | 14309482 |
2010-07-08 | 33.33 | 33.54 | 32.90 | 33.34 | 10043989 |
2010-07-09 | 33.38 | 33.80 | 33.37 | 33.75 | 8530805 |
2010-07-12 | 33.58 | 33.89 | 33.39 | 33.77 | 10094258 |
2010-07-13 | 34.11 | 34.67 | 33.96 | 34.45 | 8652919 |
2010-07-14 | 34.24 | 34.51 | 33.92 | 34.24 | 7955062 |
2010-07-15 | 34.15 | 34.42 | 33.60 | 34.05 | 10657381 |
2010-07-16 | 33.89 | 34.00 | 32.92 | 33.03 | 13060062 |
2010-07-19 | 33.09 | 33.50 | 32.99 | 33.31 | 9646907 |
2010-07-20 | 33.33 | 33.45 | 32.80 | 33.40 | 11631999 |
2010-07-21 | 33.47 | 33.60 | 32.63 | 32.81 | 10151060 |
2010-07-22 | 33.09 | 33.77 | 33.05 | 33.59 | 9984455 |
2010-07-23 | 33.52 | 34.21 | 33.45 | 34.13 | 10790200 |
2010-07-26 | 34.09 | 34.72 | 34.09 | 34.40 | 10109366 |
2010-07-27 | 34.66 | 34.66 | 33.96 | 34.28 | 7102960 |
2010-07-28 | 34.19 | 34.21 | 33.80 | 34.04 | 6089132 |
2010-07-29 | 34.22 | 34.80 | 33.42 | 33.71 | 9946709 |
2010-07-30 | 33.37 | 33.88 | 33.02 | 33.69 | 7805184 |
2010-08-02 | 34.14 | 34.68 | 34.13 | 34.48 | 9948794 |
2010-08-03 | 34.44 | 34.55 | 34.02 | 34.21 | 8503206 |
2010-08-04 | 34.41 | 34.96 | 34.14 | 34.83 | 9840670 |
2010-08-05 | 34.68 | 35.05 | 34.56 | 34.98 | 8413275 |
2010-08-06 | 34.58 | 35.09 | 34.39 | 35.00 | 8061671 |
2010-08-09 | 34.96 | 35.23 | 34.90 | 35.16 | 7813114 |
2010-08-10 | 34.89 | 35.41 | 34.73 | 35.29 | 12353336 |
2010-08-11 | 34.77 | 34.77 | 34.13 | 34.22 | 15048564 |
2010-08-12 | 33.85 | 34.30 | 33.71 | 33.99 | 11809522 |
2010-08-13 | 33.79 | 33.81 | 33.41 | 33.68 | 11058028 |
2010-08-16 | 33.44 | 33.75 | 33.11 | 33.66 | 6921837 |
2010-08-17 | 33.92 | 33.99 | 33.51 | 33.76 | 9875193 |
2010-08-18 | 33.81 | 34.22 | 33.40 | 33.91 | 8324967 |
2010-08-19 | 33.72 | 33.78 | 33.06 | 33.19 | 12070685 |
2010-08-20 | 33.00 | 33.20 | 32.71 | 33.05 | 8632689 |
2010-08-23 | 33.23 | 33.55 | 32.80 | 32.93 | 8046484 |
2010-08-24 | 32.49 | 32.70 | 31.97 | 32.14 | 14231159 |
2010-08-25 | 31.87 | 32.24 | 31.55 | 32.11 | 14147763 |
2010-08-26 | 32.18 | 32.44 | 31.88 | 31.94 | 10129630 |
2010-08-27 | 32.13 | 32.85 | 31.58 | 32.78 | 11143925 |
2010-08-30 | 32.73 | 32.99 | 32.32 | 32.35 | 7085909 |
2010-08-31 | 32.20 | 32.83 | 31.91 | 32.54 | 12520719 |
2010-09-01 | 33.00 | 33.70 | 32.91 | 33.51 | 10020901 |
2010-09-02 | 33.62 | 33.98 | 33.53 | 33.91 | 7034534 |
2010-09-03 | 34.02 | 34.70 | 34.02 | 34.67 | 8473757 |
2010-09-07 | 34.50 | 34.63 | 33.66 | 33.84 | 10733014 |
2010-09-08 | 33.88 | 34.10 | 33.75 | 33.84 | 8373558 |
2010-09-09 | 34.34 | 34.49 | 34.00 | 34.08 | 6990562 |
2010-09-10 | 34.16 | 34.28 | 34.05 | 34.15 | 7364303 |
2010-09-13 | 34.42 | 34.67 | 33.92 | 34.27 | 8836147 |
2010-09-14 | 34.23 | 34.23 | 33.72 | 34.05 | 7761798 |
2010-09-15 | 34.01 | 34.42 | 33.88 | 34.21 | 7262226 |
2010-09-16 | 34.09 | 34.19 | 33.71 | 34.17 | 7297803 |
2010-09-17 | 34.38 | 34.73 | 34.36 | 34.56 | 19012707 |
2010-09-20 | 34.56 | 34.99 | 34.53 | 34.90 | 10234914 |
2010-09-21 | 34.91 | 34.98 | 34.27 | 34.50 | 11630596 |
2010-09-22 | 34.57 | 34.81 | 33.90 | 33.99 | 9897671 |
2010-09-23 | 33.67 | 33.73 | 33.00 | 33.12 | 18090891 |
2010-09-24 | 33.38 | 33.82 | 33.31 | 33.58 | 10657032 |
2010-09-27 | 33.60 | 33.66 | 33.28 | 33.29 | 7883960 |
2010-09-28 | 33.37 | 33.47 | 32.94 | 33.22 | 12866444 |
2010-09-29 | 33.03 | 33.18 | 32.68 | 33.01 | 9231186 |
2010-09-30 | 33.19 | 33.50 | 32.83 | 33.10 | 14459501 |
2010-10-01 | 33.30 | 33.58 | 33.12 | 33.34 | 12916223 |
2010-10-04 | 33.23 | 33.60 | 33.08 | 33.14 | 10710319 |
2010-10-05 | 33.39 | 33.99 | 33.36 | 33.83 | 14555361 |
2010-10-06 | 33.84 | 33.98 | 33.44 | 33.72 | 11344117 |
2010-10-07 | 33.78 | 33.98 | 33.68 | 33.91 | 9029755 |
2010-10-08 | 33.97 | 34.70 | 33.80 | 34.51 | 12971672 |
2010-10-11 | 34.52 | 34.74 | 34.43 | 34.57 | 5348694 |
2010-10-12 | 34.36 | 34.61 | 33.96 | 34.48 | 9077890 |
2010-10-13 | 34.66 | 35.20 | 34.59 | 34.91 | 14427944 |
2010-10-14 | 34.79 | 34.95 | 34.58 | 34.85 | 7361030 |
2010-10-15 | 35.04 | 35.15 | 34.56 | 34.88 | 9645748 |
2010-10-18 | 34.83 | 35.00 | 34.50 | 34.75 | 6936915 |
2010-10-19 | 34.50 | 34.60 | 34.00 | 34.24 | 9554677 |
2010-10-20 | 34.27 | 34.75 | 34.27 | 34.62 | 10117283 |
2010-10-21 | 34.76 | 35.04 | 34.46 | 34.68 | 16924618 |
2010-10-22 | 34.67 | 34.99 | 34.30 | 34.97 | 9599013 |
2010-10-25 | 35.16 | 35.72 | 35.10 | 35.46 | 11230485 |
2010-10-26 | 35.13 | 35.97 | 34.99 | 35.96 | 14810368 |
2010-10-27 | 35.60 | 35.96 | 35.47 | 35.92 | 11755587 |
2010-10-28 | 35.95 | 36.52 | 35.94 | 36.51 | 14225936 |
2010-10-29 | 36.51 | 36.51 | 35.83 | 36.13 | 12931174 |
2010-11-01 | 36.21 | 36.49 | 35.76 | 36.03 | 8460007 |
2010-11-02 | 36.37 | 36.45 | 36.10 | 36.11 | 16356027 |
2010-11-03 | 36.12 | 36.43 | 35.95 | 36.29 | 12051270 |
2010-11-04 | 36.50 | 37.16 | 36.46 | 37.03 | 16674825 |
2010-11-05 | 36.78 | 37.27 | 36.78 | 37.20 | 9715178 |
2010-11-08 | 37.05 | 37.14 | 36.89 | 37.06 | 6802546 |
2010-11-09 | 37.19 | 37.23 | 36.68 | 36.86 | 7599927 |
2010-11-10 | 36.91 | 37.00 | 36.51 | 36.99 | 7857129 |
2010-11-11 | 36.88 | 37.39 | 35.15 | 35.93 | 37821747 |
2010-11-12 | 36.76 | 38.00 | 36.60 | 37.75 | 39192689 |
2010-11-15 | 37.42 | 37.66 | 37.14 | 37.25 | 11658317 |
2010-11-16 | 36.87 | 37.29 | 36.71 | 36.92 | 12442320 |
2010-11-17 | 36.80 | 37.32 | 36.70 | 37.22 | 10600409 |
2010-11-18 | 37.20 | 37.78 | 37.20 | 37.58 | 9520355 |
2010-11-19 | 37.10 | 37.33 | 36.75 | 37.01 | 13691959 |
2010-11-22 | 36.88 | 37.05 | 36.52 | 36.95 | 6558795 |
2010-11-23 | 36.53 | 36.62 | 36.00 | 36.12 | 11925883 |
2010-11-24 | 36.36 | 36.98 | 36.30 | 36.87 | 9113310 |
2010-11-26 | 36.51 | 36.93 | 36.43 | 36.70 | 3490898 |
2010-11-29 | 36.45 | 36.71 | 36.10 | 36.42 | 8495129 |
2010-11-30 | 36.04 | 36.83 | 36.02 | 36.51 | 17581055 |
2010-12-01 | 37.15 | 37.41 | 37.04 | 37.12 | 15010841 |
2010-12-02 | 37.06 | 37.59 | 37.05 | 37.34 | 13971811 |
2010-12-03 | 37.05 | 37.67 | 37.05 | 37.59 | 6906875 |
2010-12-06 | 37.43 | 37.73 | 37.28 | 37.56 | 5086284 |
2010-12-07 | 37.84 | 37.98 | 37.31 | 37.33 | 8129218 |
2010-12-08 | 37.47 | 37.49 | 36.94 | 36.97 | 8561857 |
2010-12-09 | 36.87 | 37.00 | 36.51 | 36.74 | 6547191 |
2010-12-10 | 36.86 | 36.95 | 36.60 | 36.66 | 6755487 |
2010-12-13 | 36.95 | 37.48 | 36.57 | 37.13 | 12361682 |
2010-12-14 | 37.19 | 37.50 | 37.14 | 37.24 | 6955660 |
2010-12-15 | 37.16 | 37.37 | 36.90 | 36.95 | 7263554 |
2010-12-16 | 37.02 | 37.18 | 36.90 | 37.01 | 7649735 |
2010-12-17 | 36.97 | 37.17 | 36.77 | 37.05 | 11285382 |
2010-12-20 | 37.03 | 37.34 | 36.84 | 37.06 | 5114021 |
2010-12-21 | 37.17 | 37.42 | 37.10 | 37.33 | 4793198 |
2010-12-22 | 37.43 | 37.99 | 37.34 | 37.95 | 7229038 |
2010-12-23 | 37.85 | 37.94 | 37.52 | 37.70 | 4513022 |
2010-12-27 | 37.55 | 37.75 | 37.30 | 37.48 | 3518871 |
2010-12-28 | 37.46 | 37.52 | 37.07 | 37.36 | 3469995 |
2010-12-29 | 37.45 | 37.84 | 37.31 | 37.60 | 5105777 |
2010-12-30 | 37.58 | 37.65 | 37.39 | 37.48 | 3411767 |
2010-12-31 | 37.37 | 37.60 | 37.21 | 37.51 | 3650797 |
2011-01-03 | 37.74 | 38.00 | 37.62 | 37.82 | 7591231 |
2011-01-04 | 37.93 | 39.00 | 37.85 | 38.99 | 21974184 |
2011-01-05 | 39.23 | 40.00 | 39.17 | 39.96 | 22003369 |
2011-01-06 | 39.69 | 39.89 | 39.44 | 39.65 | 14745131 |
2011-01-07 | 39.55 | 39.68 | 39.16 | 39.45 | 6603706 |
2011-01-10 | 39.01 | 39.55 | 38.93 | 39.50 | 8772618 |
2011-01-11 | 39.60 | 39.81 | 39.24 | 39.40 | 6499970 |
2011-01-12 | 39.48 | 39.65 | 39.04 | 39.17 | 9586817 |
2011-01-13 | 39.18 | 39.36 | 39.01 | 39.26 | 7084008 |
2011-01-14 | 39.10 | 39.34 | 39.00 | 39.29 | 5214792 |
2011-01-18 | 39.07 | 39.51 | 39.00 | 39.39 | 7891937 |
2011-01-19 | 39.09 | 39.49 | 38.96 | 39.09 | 8379601 |
2011-01-20 | 39.01 | 39.39 | 38.51 | 39.17 | 8983732 |
2011-01-21 | 39.29 | 39.94 | 39.28 | 39.74 | 10931762 |
2011-01-24 | 39.64 | 39.95 | 39.54 | 39.94 | 7795408 |
2011-01-25 | 39.79 | 39.92 | 39.47 | 39.86 | 7923795 |
2011-01-26 | 39.84 | 39.93 | 39.37 | 39.44 | 9777070 |
2011-01-27 | 39.54 | 39.69 | 39.25 | 39.46 | 8235402 |
2011-01-28 | 39.36 | 39.79 | 38.65 | 38.85 | 8399967 |
2011-01-31 | 39.04 | 39.25 | 38.65 | 38.87 | 8206393 |
2011-02-01 | 39.04 | 39.95 | 39.04 | 39.88 | 9282981 |
2011-02-02 | 39.80 | 40.71 | 39.80 | 40.49 | 15374714 |
2011-02-03 | 40.40 | 40.75 | 40.28 | 40.50 | 9515214 |
2011-02-04 | 40.47 | 40.77 | 40.41 | 40.71 | 11142184 |
2011-02-07 | 40.80 | 41.20 | 40.71 | 40.94 | 7283855 |
2011-02-08 | 40.90 | 41.24 | 40.79 | 41.18 | 11850192 |
2011-02-09 | 42.76 | 44.05 | 42.72 | 43.36 | 35806086 |
2011-02-10 | 42.78 | 43.66 | 42.73 | 43.31 | 14829732 |
2011-02-11 | 43.04 | 43.51 | 43.00 | 43.41 | 14205655 |
2011-02-14 | 43.19 | 43.41 | 42.98 | 43.24 | 7500544 |
2011-02-15 | 43.00 | 43.57 | 42.98 | 43.09 | 12069136 |
2011-02-16 | 43.21 | 43.71 | 43.05 | 43.70 | 7902718 |
2011-02-17 | 43.50 | 43.90 | 43.47 | 43.70 | 6395904 |
2011-02-18 | 43.65 | 43.65 | 43.26 | 43.56 | 15918468 |
2011-02-22 | 42.83 | 43.15 | 42.40 | 42.65 | 14162937 |
2011-02-23 | 42.91 | 43.29 | 41.97 | 42.13 | 18835019 |
2011-02-24 | 42.00 | 42.47 | 41.60 | 42.42 | 14510724 |
2011-02-25 | 42.50 | 43.13 | 42.40 | 42.95 | 9458083 |
2011-02-28 | 43.02 | 43.87 | 43.00 | 43.74 | 12565544 |
2011-03-01 | 43.63 | 43.79 | 42.97 | 42.99 | 12094384 |
2011-03-02 | 43.14 | 43.62 | 42.98 | 43.29 | 7624807 |
2011-03-03 | 43.61 | 44.24 | 43.61 | 44.07 | 9679666 |
2011-03-04 | 44.03 | 44.34 | 43.10 | 43.55 | 11132183 |
2011-03-07 | 43.53 | 43.61 | 42.39 | 43.02 | 11770177 |
2011-03-08 | 43.06 | 43.58 | 42.73 | 43.20 | 6871394 |
2011-03-09 | 43.24 | 43.38 | 42.81 | 43.12 | 5388356 |
2011-03-10 | 42.65 | 42.83 | 42.16 | 42.47 | 10239107 |
2011-03-11 | 42.43 | 43.12 | 42.26 | 42.93 | 6960354 |
2011-03-14 | 42.64 | 42.68 | 41.58 | 42.24 | 11011551 |
2011-03-15 | 41.13 | 41.86 | 40.63 | 41.62 | 14579127 |
2011-03-16 | 41.22 | 41.58 | 40.42 | 40.60 | 16770713 |
2011-03-17 | 41.19 | 41.20 | 40.48 | 40.76 | 9386611 |
2011-03-18 | 41.25 | 41.67 | 41.17 | 41.23 | 13300102 |
2011-03-21 | 41.46 | 41.99 | 40.99 | 41.82 | 7131475 |
2011-03-22 | 41.85 | 41.95 | 41.38 | 41.44 | 6892685 |
2011-03-23 | 41.40 | 42.35 | 40.87 | 42.24 | 11706294 |
2011-03-24 | 42.47 | 42.99 | 42.40 | 42.86 | 7017792 |
2011-03-25 | 42.87 | 43.24 | 42.78 | 42.97 | 7932235 |
2011-03-28 | 43.19 | 43.30 | 42.52 | 42.52 | 6026052 |
2011-03-29 | 42.58 | 43.03 | 42.36 | 42.94 | 5459721 |
2011-03-30 | 43.19 | 43.48 | 43.05 | 43.35 | 6941921 |
2011-03-31 | 43.06 | 43.21 | 42.70 | 43.09 | 7214803 |
2011-04-01 | 43.23 | 43.39 | 42.64 | 42.85 | 8417152 |
2011-04-04 | 42.87 | 43.05 | 42.51 | 42.63 | 6848647 |
2011-04-05 | 42.66 | 42.83 | 42.20 | 42.43 | 7642356 |
2011-04-06 | 42.72 | 42.73 | 42.06 | 42.27 | 7827883 |
2011-04-07 | 42.19 | 42.27 | 41.50 | 42.04 | 9461465 |
2011-04-08 | 42.22 | 42.24 | 41.40 | 41.76 | 7274907 |
2011-04-11 | 41.77 | 41.94 | 41.55 | 41.89 | 6885108 |
2011-04-12 | 41.59 | 41.75 | 41.25 | 41.63 | 8390193 |
2011-04-13 | 41.85 | 42.02 | 41.49 | 41.70 | 5967021 |
2011-04-14 | 41.50 | 41.56 | 40.84 | 41.02 | 11206420 |
2011-04-15 | 41.23 | 41.71 | 40.96 | 41.52 | 8371968 |
2011-04-18 | 41.01 | 41.28 | 40.46 | 41.20 | 9983339 |
2011-04-19 | 41.08 | 41.46 | 40.88 | 41.35 | 6907863 |
2011-04-20 | 41.86 | 42.46 | 41.76 | 42.04 | 7420841 |
2011-04-21 | 42.32 | 42.40 | 42.10 | 42.27 | 4872047 |
2011-04-25 | 42.33 | 42.35 | 41.87 | 41.93 | 5157785 |
2011-04-26 | 41.98 | 42.44 | 41.72 | 42.33 | 7291376 |
2011-04-27 | 42.26 | 42.68 | 42.18 | 42.58 | 5400003 |
2011-04-28 | 42.38 | 43.15 | 42.38 | 43.02 | 6532016 |
2011-04-29 | 43.01 | 43.35 | 42.81 | 43.10 | 5740911 |
2011-05-02 | 43.47 | 43.79 | 43.21 | 43.27 | 5606792 |
2011-05-03 | 43.24 | 43.57 | 42.89 | 43.07 | 6210424 |
2011-05-04 | 42.94 | 43.24 | 42.30 | 42.62 | 7484468 |
2011-05-05 | 42.51 | 43.25 | 42.44 | 42.69 | 8256411 |
2011-05-06 | 43.30 | 43.50 | 42.85 | 43.06 | 7811791 |
2011-05-09 | 43.32 | 43.35 | 42.93 | 43.10 | 6312668 |
2011-05-10 | 43.24 | 44.13 | 43.10 | 43.91 | 12547601 |
2011-05-11 | 42.11 | 42.58 | 41.11 | 41.52 | 38474350 |
2011-05-12 | 41.48 | 41.76 | 40.94 | 41.58 | 13098298 |
2011-05-13 | 41.68 | 41.87 | 41.25 | 41.52 | 8422193 |
2011-05-16 | 41.26 | 41.30 | 40.89 | 40.93 | 11704586 |
2011-05-17 | 40.86 | 41.14 | 40.68 | 41.01 | 10041824 |
2011-05-18 | 41.02 | 41.45 | 40.90 | 41.42 | 9953779 |
2011-05-19 | 41.64 | 41.74 | 41.14 | 41.38 | 10068654 |
2011-05-20 | 41.40 | 41.84 | 41.12 | 41.50 | 9220000 |
2011-05-23 | 41.15 | 41.33 | 40.95 | 41.16 | 7965275 |
2011-05-24 | 41.27 | 41.34 | 40.87 | 41.09 | 8459568 |
2011-05-25 | 40.92 | 41.34 | 40.85 | 41.13 | 7032492 |
2011-05-26 | 41.02 | 41.22 | 40.55 | 40.99 | 11194014 |
2011-05-27 | 41.19 | 41.67 | 41.19 | 41.52 | 8529610 |
2011-05-31 | 41.90 | 41.99 | 41.48 | 41.63 | 10978633 |
2011-06-01 | 41.53 | 41.59 | 40.32 | 40.40 | 12633194 |
2011-06-02 | 40.35 | 40.69 | 39.99 | 40.06 | 13421396 |
2011-06-03 | 39.66 | 39.66 | 39.17 | 39.38 | 15136004 |
2011-06-06 | 39.18 | 39.70 | 39.14 | 39.40 | 9193310 |
2011-06-07 | 39.61 | 39.88 | 39.33 | 39.35 | 8684337 |
2011-06-08 | 39.46 | 39.65 | 39.14 | 39.23 | 8482934 |
2011-06-09 | 38.95 | 39.53 | 38.85 | 39.37 | 9642201 |
2011-06-10 | 39.15 | 39.33 | 38.42 | 38.50 | 13096734 |
2011-06-13 | 38.63 | 38.86 | 38.35 | 38.37 | 9253924 |
2011-06-14 | 38.68 | 38.86 | 38.51 | 38.59 | 10074655 |
2011-06-15 | 38.38 | 38.82 | 38.24 | 38.39 | 10716183 |
2011-06-16 | 38.37 | 38.47 | 37.77 | 38.01 | 11809852 |
2011-06-17 | 38.31 | 38.37 | 37.98 | 38.04 | 12659336 |
2011-06-20 | 37.85 | 38.27 | 37.65 | 38.23 | 8746194 |
2011-06-21 | 38.45 | 38.89 | 38.25 | 38.78 | 7814947 |
2011-06-22 | 38.56 | 38.77 | 38.28 | 38.31 | 8548219 |
2011-06-23 | 37.88 | 37.93 | 37.19 | 37.82 | 11874753 |
2011-06-24 | 37.91 | 38.02 | 37.39 | 37.58 | 13425391 |
2011-06-27 | 37.62 | 38.42 | 37.47 | 38.07 | 8259448 |
2011-06-28 | 38.17 | 38.45 | 37.79 | 37.92 | 11912695 |
2011-06-29 | 38.11 | 38.43 | 37.73 | 38.35 | 9615125 |
2011-06-30 | 38.50 | 39.12 | 38.35 | 39.04 | 10049750 |
2011-07-01 | 39.15 | 39.86 | 39.03 | 39.72 | 9245223 |
2011-07-05 | 39.77 | 40.18 | 39.60 | 39.97 | 9444832 |
2011-07-06 | 39.95 | 39.95 | 39.27 | 39.57 | 11435751 |
2011-07-07 | 39.85 | 40.06 | 39.73 | 39.74 | 10227674 |
2011-07-08 | 39.98 | 39.98 | 39.20 | 39.91 | 11795083 |
2011-07-11 | 39.49 | 39.54 | 39.08 | 39.22 | 9785424 |
2011-07-12 | 39.34 | 39.52 | 39.03 | 39.15 | 11310911 |
2011-07-13 | 39.25 | 39.83 | 39.09 | 39.56 | 12361667 |
2011-07-14 | 39.53 | 39.84 | 39.39 | 39.58 | 13293998 |
2011-07-15 | 39.72 | 39.82 | 38.98 | 39.27 | 18307475 |
2011-07-18 | 39.12 | 39.12 | 38.46 | 38.75 | 11309503 |
2011-07-19 | 39.04 | 39.73 | 38.99 | 39.54 | 7987498 |
2011-07-20 | 39.58 | 39.85 | 39.28 | 39.36 | 6126364 |
2011-07-21 | 39.69 | 40.87 | 39.67 | 40.74 | 13469738 |
2011-07-22 | 40.78 | 40.97 | 40.54 | 40.65 | 7723656 |
2011-07-25 | 40.25 | 40.89 | 40.16 | 40.56 | 6840835 |
2011-07-26 | 40.38 | 40.81 | 40.37 | 40.51 | 9292920 |
2011-07-27 | 40.35 | 40.37 | 39.42 | 39.52 | 10736513 |
2011-07-28 | 39.46 | 39.83 | 39.19 | 39.40 | 11028335 |
2011-07-29 | 39.05 | 39.31 | 38.50 | 38.62 | 16049907 |
2011-08-01 | 38.73 | 38.75 | 37.82 | 38.44 | 11500286 |
2011-08-02 | 38.06 | 38.43 | 36.93 | 36.97 | 13652266 |
2011-08-03 | 36.94 | 37.50 | 36.47 | 37.43 | 11804574 |
2011-08-04 | 36.85 | 36.89 | 35.26 | 35.35 | 19370140 |
2011-08-05 | 35.79 | 35.95 | 34.40 | 35.18 | 22784815 |
2011-08-08 | 34.06 | 34.57 | 33.03 | 33.03 | 25924553 |
2011-08-09 | 33.47 | 34.75 | 32.31 | 34.70 | 31844660 |
2011-08-10 | 31.84 | 32.27 | 29.60 | 31.54 | 87060529 |
2011-08-11 | 31.83 | 33.08 | 31.81 | 32.12 | 36395416 |
2011-08-12 | 32.76 | 33.56 | 32.44 | 33.09 | 24427199 |
2011-08-15 | 33.43 | 33.80 | 33.09 | 33.65 | 17846516 |
2011-08-16 | 33.12 | 33.67 | 32.75 | 33.42 | 18558743 |
2011-08-17 | 33.61 | 33.75 | 32.84 | 33.37 | 12741172 |
2011-08-18 | 32.47 | 32.69 | 32.17 | 32.55 | 23736190 |
2011-08-19 | 31.95 | 32.98 | 31.82 | 31.85 | 19006681 |
2011-08-22 | 32.42 | 32.65 | 31.94 | 32.02 | 15002010 |
2011-08-23 | 32.07 | 32.11 | 31.33 | 32.11 | 30417695 |
2011-08-24 | 32.01 | 32.58 | 31.73 | 32.51 | 12597241 |
2011-08-25 | 32.53 | 32.83 | 31.88 | 32.01 | 10804962 |
2011-08-26 | 32.12 | 32.64 | 31.36 | 32.40 | 11247280 |
2011-08-29 | 32.72 | 33.17 | 32.61 | 33.16 | 8397428 |
2011-08-30 | 33.12 | 33.87 | 32.82 | 33.58 | 14060037 |
2011-08-31 | 33.85 | 34.32 | 33.74 | 34.06 | 12281920 |
2011-09-01 | 34.09 | 34.33 | 33.34 | 33.38 | 10224639 |
2011-09-02 | 32.84 | 33.04 | 32.41 | 32.46 | 9145736 |
2011-09-06 | 31.46 | 31.94 | 31.33 | 31.76 | 12845899 |
2011-09-07 | 32.15 | 32.68 | 31.99 | 32.63 | 11470963 |
2011-09-08 | 32.42 | 32.66 | 31.91 | 31.95 | 10674440 |
2011-09-09 | 31.64 | 31.72 | 30.73 | 31.04 | 17509376 |
2011-09-12 | 30.69 | 31.31 | 30.52 | 31.29 | 10439907 |
2011-09-13 | 31.36 | 31.61 | 31.02 | 31.45 | 9792132 |
2011-09-14 | 31.67 | 32.73 | 31.23 | 32.29 | 12593074 |
2011-09-15 | 32.58 | 32.99 | 32.43 | 32.94 | 8466898 |
2011-09-16 | 33.14 | 33.30 | 32.63 | 32.91 | 16655517 |
2011-09-19 | 32.38 | 32.64 | 32.06 | 32.51 | 9979641 |
2011-09-20 | 32.66 | 32.88 | 32.23 | 32.31 | 10117721 |
2011-09-21 | 32.33 | 32.52 | 31.24 | 31.28 | 12619092 |
2011-09-22 | 30.54 | 30.90 | 29.18 | 29.55 | 26238312 |
2011-09-23 | 29.46 | 29.90 | 29.05 | 29.83 | 20944667 |
2011-09-26 | 30.06 | 30.34 | 29.68 | 30.30 | 14202509 |
2011-09-27 | 30.99 | 31.71 | 30.59 | 31.16 | 15724577 |
2011-09-28 | 31.27 | 31.42 | 30.38 | 30.48 | 11414965 |
2011-09-29 | 31.15 | 31.52 | 30.23 | 30.65 | 12114761 |
2011-09-30 | 30.16 | 30.71 | 29.99 | 30.16 | 15137291 |
2011-10-03 | 30.03 | 30.33 | 28.99 | 29.00 | 13899273 |
2011-10-04 | 28.73 | 29.97 | 28.19 | 29.86 | 18953297 |
2011-10-05 | 30.35 | 31.55 | 30.31 | 31.51 | 17827489 |
2011-10-06 | 31.23 | 32.05 | 31.02 | 32.03 | 12659394 |
2011-10-07 | 32.20 | 32.37 | 31.61 | 31.70 | 12070099 |
2011-10-10 | 32.36 | 33.10 | 32.30 | 33.00 | 7892360 |
2011-10-11 | 33.11 | 33.28 | 32.24 | 32.61 | 12891153 |
2011-10-12 | 32.96 | 34.43 | 32.75 | 33.76 | 17364779 |
2011-10-13 | 33.39 | 33.73 | 33.27 | 33.55 | 6837822 |
2011-10-14 | 34.02 | 34.53 | 33.91 | 34.47 | 10694950 |
2011-10-17 | 33.83 | 34.22 | 33.18 | 33.39 | 9989060 |
2011-10-18 | 33.46 | 34.20 | 33.14 | 33.94 | 10980504 |
2011-10-19 | 33.88 | 34.35 | 33.47 | 33.61 | 7478971 |
2011-10-20 | 33.85 | 34.12 | 33.25 | 33.84 | 7319746 |
2011-10-21 | 34.18 | 35.16 | 34.09 | 35.16 | 13707673 |
2011-10-24 | 35.24 | 35.71 | 35.02 | 35.37 | 8838272 |
2011-10-25 | 35.20 | 35.35 | 34.41 | 34.51 | 7812429 |
2011-10-26 | 34.88 | 35.19 | 34.09 | 35.05 | 10407263 |
2011-10-27 | 35.79 | 36.60 | 35.63 | 36.15 | 11320807 |
2011-10-28 | 36.23 | 36.34 | 35.72 | 36.21 | 8478020 |
2011-10-31 | 35.72 | 35.79 | 34.86 | 34.88 | 10152079 |
2011-11-01 | 34.43 | 34.47 | 33.31 | 33.60 | 13364345 |
2011-11-02 | 34.13 | 34.38 | 33.80 | 34.07 | 8538239 |
2011-11-03 | 34.57 | 35.13 | 33.97 | 35.03 | 9276054 |
2011-11-04 | 34.81 | 35.01 | 34.33 | 34.76 | 6431324 |
2011-11-07 | 34.86 | 35.17 | 34.61 | 35.15 | 6943688 |
2011-11-08 | 35.44 | 35.46 | 34.34 | 35.29 | 10710889 |
2011-11-09 | 34.59 | 34.59 | 33.66 | 33.79 | 11913912 |
2011-11-10 | 34.16 | 34.76 | 33.65 | 34.64 | 12170568 |
2011-11-11 | 36.63 | 37.42 | 36.37 | 36.70 | 22392161 |
2011-11-14 | 36.33 | 36.42 | 35.88 | 36.12 | 9632199 |
2011-11-15 | 35.96 | 37.00 | 35.96 | 36.45 | 14226683 |
2011-11-16 | 35.96 | 36.32 | 35.47 | 35.53 | 10809976 |
2011-11-17 | 35.38 | 35.86 | 34.80 | 35.15 | 32561906 |
2011-11-18 | 35.39 | 35.78 | 35.24 | 35.63 | 32200229 |
2011-11-21 | 35.48 | 35.63 | 34.23 | 34.33 | 39966520 |
2011-11-22 | 34.21 | 34.47 | 33.41 | 34.02 | 12502562 |
2011-11-23 | 33.58 | 33.78 | 33.40 | 33.40 | 10763962 |
2011-11-25 | 33.50 | 34.22 | 33.28 | 33.51 | 4991843 |
2011-11-28 | 34.27 | 34.53 | 33.76 | 34.07 | 8656311 |
2011-11-29 | 34.34 | 34.50 | 33.97 | 34.00 | 7655319 |
2011-11-30 | 34.68 | 35.89 | 34.66 | 35.85 | 16539813 |
2011-12-01 | 36.03 | 36.33 | 35.72 | 35.99 | 10350940 |
2011-12-02 | 36.33 | 36.83 | 36.30 | 36.61 | 10202404 |
2011-12-05 | 37.04 | 37.37 | 36.73 | 36.94 | 9974773 |
2011-12-06 | 36.87 | 37.20 | 36.75 | 36.83 | 6577862 |
2011-12-07 | 36.71 | 37.33 | 36.46 | 37.10 | 9543749 |
2011-12-08 | 36.86 | 36.96 | 35.82 | 35.92 | 9881972 |
2011-12-09 | 36.17 | 36.77 | 36.17 | 36.56 | 7323389 |
2011-12-12 | 36.20 | 36.77 | 35.92 | 36.65 | 10050878 |
2011-12-13 | 36.69 | 37.12 | 36.18 | 36.33 | 12710650 |
2011-12-14 | 35.70 | 36.00 | 35.12 | 35.16 | 10664012 |
2011-12-15 | 35.52 | 35.72 | 34.99 | 35.19 | 9876150 |
2011-12-16 | 35.45 | 35.74 | 35.15 | 35.32 | 20353475 |
2011-12-19 | 35.39 | 35.55 | 34.51 | 34.75 | 11437001 |
2011-12-20 | 35.17 | 36.38 | 35.15 | 36.17 | 10126394 |
2011-12-21 | 36.23 | 36.70 | 35.75 | 36.27 | 8233438 |
2011-12-22 | 36.38 | 37.00 | 36.26 | 36.95 | 8067592 |
2011-12-23 | 37.13 | 37.72 | 37.11 | 37.70 | 6788664 |
2011-12-27 | 37.61 | 37.80 | 37.40 | 37.61 | 5189467 |
2011-12-28 | 37.65 | 37.71 | 37.17 | 37.24 | 4634287 |
2011-12-29 | 37.45 | 37.80 | 37.25 | 37.71 | 5022966 |
2011-12-30 | 37.73 | 37.80 | 37.36 | 37.50 | 4776071 |
2012-01-03 | 37.97 | 38.46 | 37.94 | 38.31 | 9707286 |
2012-01-04 | 38.19 | 38.99 | 38.12 | 38.85 | 9889933 |
2012-01-05 | 38.83 | 39.58 | 38.70 | 39.50 | 14327028 |
2012-01-06 | 39.55 | 40.15 | 39.45 | 39.91 | 14401542 |
2012-01-09 | 39.74 | 40.25 | 39.59 | 39.75 | 12145236 |
2012-01-10 | 39.48 | 39.91 | 39.16 | 39.63 | 14072288 |
2012-01-11 | 39.39 | 39.53 | 38.45 | 38.70 | 16257650 |
2012-01-12 | 38.62 | 38.86 | 38.41 | 38.73 | 10077388 |
2012-01-13 | 38.47 | 38.59 | 38.02 | 38.40 | 9877677 |
2012-01-17 | 38.69 | 38.98 | 38.41 | 38.48 | 9142749 |
2012-01-18 | 38.51 | 39.10 | 38.40 | 39.02 | 9594943 |
2012-01-19 | 39.01 | 39.47 | 39.00 | 39.44 | 7731124 |
2012-01-20 | 39.42 | 39.44 | 39.10 | 39.31 | 7879847 |
2012-01-23 | 39.38 | 39.50 | 38.96 | 39.25 | 7124505 |
2012-01-24 | 39.03 | 39.27 | 38.57 | 39.25 | 9406936 |
2012-01-25 | 39.12 | 39.68 | 38.96 | 39.56 | 10053948 |
2012-01-26 | 39.59 | 39.75 | 39.06 | 39.35 | 7162536 |
2012-01-27 | 39.27 | 39.50 | 38.98 | 39.25 | 9588317 |
2012-01-30 | 38.74 | 39.11 | 38.38 | 38.99 | 8684041 |
2012-01-31 | 39.08 | 39.31 | 38.66 | 38.90 | 14020605 |
2012-02-01 | 39.25 | 39.67 | 39.16 | 39.33 | 8900934 |
2012-02-02 | 39.22 | 39.25 | 38.56 | 38.91 | 9076857 |
2012-02-03 | 39.43 | 40.00 | 39.36 | 40.00 | 11609933 |
2012-02-06 | 40.00 | 40.59 | 39.96 | 40.46 | 11536485 |
2012-02-07 | 40.73 | 41.15 | 40.20 | 40.98 | 20107290 |
2012-02-08 | 41.37 | 41.91 | 40.99 | 41.27 | 21692126 |
2012-02-09 | 40.75 | 41.64 | 40.55 | 41.53 | 13581935 |
2012-02-10 | 40.94 | 41.45 | 40.83 | 41.45 | 10116346 |
2012-02-13 | 41.62 | 41.92 | 41.59 | 41.79 | 9069404 |
2012-02-14 | 41.50 | 41.62 | 41.26 | 41.60 | 8210289 |
2012-02-15 | 41.48 | 41.75 | 41.13 | 41.25 | 7891999 |
2012-02-16 | 41.23 | 41.73 | 41.08 | 41.54 | 7468611 |
2012-02-17 | 41.71 | 41.86 | 41.55 | 41.75 | 7759584 |
2012-02-21 | 41.80 | 41.90 | 41.49 | 41.57 | 5675099 |
2012-02-22 | 41.55 | 41.71 | 41.15 | 41.27 | 6176439 |
2012-02-23 | 41.28 | 41.67 | 41.09 | 41.48 | 6270943 |
2012-02-24 | 41.44 | 41.58 | 41.23 | 41.31 | 6150515 |
2012-02-27 | 41.70 | 41.95 | 41.30 | 41.64 | 9134164 |
2012-02-28 | 41.75 | 41.97 | 41.55 | 41.93 | 6895911 |
2012-02-29 | 41.87 | 42.37 | 41.85 | 41.99 | 14859215 |
2012-03-01 | 42.13 | 42.54 | 42.13 | 42.39 | 7996055 |
2012-03-02 | 42.26 | 42.53 | 42.04 | 42.36 | 5070657 |
2012-03-05 | 42.35 | 42.77 | 42.11 | 42.70 | 9289092 |
2012-03-06 | 42.24 | 42.32 | 41.73 | 42.00 | 10435190 |
2012-03-07 | 42.00 | 42.07 | 41.70 | 41.75 | 7793591 |
2012-03-08 | 41.99 | 42.32 | 41.95 | 42.02 | 6164661 |
2012-03-09 | 42.12 | 42.57 | 42.03 | 42.24 | 6896364 |
2012-03-12 | 42.53 | 42.85 | 42.15 | 42.34 | 6835357 |
2012-03-13 | 42.55 | 44.08 | 42.43 | 44.01 | 15047538 |
2012-03-14 | 43.59 | 43.70 | 42.90 | 43.48 | 10991559 |
2012-03-15 | 43.50 | 43.50 | 43.17 | 43.47 | 6126550 |
2012-03-16 | 43.42 | 43.52 | 43.18 | 43.19 | 8952454 |
2012-03-19 | 43.07 | 43.58 | 42.95 | 43.44 | 6385559 |
2012-03-20 | 43.00 | 43.31 | 42.93 | 43.24 | 6854132 |
2012-03-21 | 43.42 | 43.87 | 43.27 | 43.27 | 9581956 |
2012-03-22 | 43.08 | 43.40 | 43.01 | 43.29 | 8560670 |
2012-03-23 | 43.33 | 43.71 | 42.86 | 43.65 | 8518927 |
2012-03-26 | 43.94 | 44.41 | 43.92 | 44.38 | 10853820 |
2012-03-27 | 44.39 | 44.50 | 44.09 | 44.15 | 9344676 |
2012-03-28 | 44.04 | 44.15 | 43.26 | 43.51 | 9444237 |
2012-03-29 | 43.20 | 43.27 | 42.30 | 43.01 | 10402479 |
2012-03-30 | 43.52 | 43.85 | 43.10 | 43.78 | 9098596 |
2012-04-02 | 43.59 | 44.00 | 43.32 | 43.84 | 7653740 |
2012-04-03 | 43.67 | 43.75 | 42.91 | 43.29 | 7996962 |
2012-04-04 | 42.90 | 42.99 | 42.48 | 42.93 | 8562403 |
2012-04-05 | 42.84 | 43.18 | 42.68 | 43.08 | 6341122 |
2012-04-09 | 42.13 | 42.27 | 41.96 | 42.11 | 6814209 |
2012-04-10 | 41.87 | 42.13 | 40.88 | 40.99 | 10682166 |
2012-04-11 | 41.51 | 41.70 | 41.24 | 41.37 | 6359377 |
2012-04-12 | 41.43 | 42.20 | 41.25 | 42.15 | 5538660 |
2012-04-13 | 42.03 | 42.22 | 41.70 | 41.85 | 7315448 |
2012-04-16 | 42.06 | 42.13 | 41.54 | 41.66 | 6109264 |
2012-04-17 | 41.88 | 42.74 | 41.88 | 42.68 | 6552963 |
2012-04-18 | 42.48 | 42.61 | 42.32 | 42.49 | 3781914 |
2012-04-19 | 42.43 | 42.51 | 41.80 | 42.08 | 7079260 |
2012-04-20 | 42.24 | 42.84 | 42.24 | 42.35 | 7773043 |
2012-04-23 | 42.25 | 42.25 | 41.73 | 42.01 | 6595549 |
2012-04-24 | 42.03 | 42.43 | 41.97 | 42.18 | 4954769 |
2012-04-25 | 42.40 | 42.76 | 42.38 | 42.70 | 4927110 |
2012-04-26 | 42.74 | 43.56 | 42.69 | 43.36 | 7713675 |
2012-04-27 | 43.60 | 43.65 | 43.12 | 43.35 | 6357297 |
2012-04-30 | 43.32 | 43.35 | 42.84 | 43.11 | 6987196 |
2012-05-01 | 43.18 | 44.09 | 43.15 | 43.79 | 9325318 |
2012-05-02 | 43.57 | 43.81 | 43.30 | 43.54 | 8040128 |
2012-05-03 | 43.54 | 44.13 | 43.49 | 43.81 | 9354951 |
2012-05-04 | 43.60 | 43.71 | 42.84 | 42.93 | 7462163 |
2012-05-07 | 43.65 | 43.95 | 43.31 | 43.82 | 11785263 |
2012-05-08 | 43.78 | 44.49 | 43.09 | 44.30 | 19681173 |
2012-05-09 | 44.46 | 45.80 | 44.41 | 45.02 | 21351201 |
2012-05-10 | 45.14 | 45.59 | 45.05 | 45.28 | 14083646 |
2012-05-11 | 45.13 | 45.80 | 45.00 | 45.56 | 9782055 |
2012-05-14 | 45.17 | 45.50 | 44.98 | 45.17 | 8062719 |
2012-05-15 | 45.23 | 45.80 | 44.92 | 45.01 | 10170433 |
2012-05-16 | 45.15 | 45.55 | 45.06 | 45.08 | 8400571 |
2012-05-17 | 45.15 | 45.23 | 44.30 | 44.33 | 8479650 |
2012-05-18 | 44.46 | 44.49 | 43.62 | 43.81 | 10599856 |
2012-05-21 | 43.81 | 44.41 | 43.51 | 44.39 | 8309351 |
2012-05-22 | 44.49 | 44.70 | 44.13 | 44.39 | 6855823 |
2012-05-23 | 44.24 | 44.46 | 43.82 | 44.21 | 8876669 |
2012-05-24 | 44.41 | 44.61 | 44.01 | 44.44 | 9814362 |
2012-05-25 | 44.49 | 44.96 | 44.38 | 44.50 | 8523472 |
2012-05-29 | 44.70 | 45.50 | 44.60 | 45.48 | 10561363 |
2012-05-30 | 45.02 | 45.48 | 44.86 | 45.20 | 11208985 |
2012-05-31 | 45.13 | 46.10 | 45.06 | 45.71 | 14658793 |
2012-06-01 | 45.15 | 45.35 | 44.34 | 44.40 | 14875469 |
2012-06-04 | 44.47 | 44.69 | 44.14 | 44.41 | 9480526 |
2012-06-05 | 44.51 | 44.92 | 44.20 | 44.84 | 11166636 |
2012-06-06 | 45.02 | 45.60 | 45.00 | 45.53 | 9495001 |
2012-06-07 | 45.84 | 46.23 | 45.53 | 45.63 | 10238816 |
2012-06-08 | 45.70 | 46.25 | 45.59 | 46.24 | 10723380 |
2012-06-11 | 46.35 | 46.63 | 45.73 | 45.80 | 7907498 |
2012-06-12 | 45.75 | 46.41 | 45.58 | 46.38 | 7744436 |
2012-06-13 | 46.25 | 46.65 | 45.99 | 46.23 | 7317506 |
2012-06-14 | 46.40 | 47.45 | 46.21 | 47.18 | 12555581 |
2012-06-15 | 47.41 | 47.43 | 46.92 | 47.09 | 11198454 |
2012-06-18 | 46.96 | 47.40 | 46.80 | 47.10 | 8821008 |
2012-06-19 | 47.43 | 48.00 | 47.28 | 47.51 | 8209568 |
2012-06-20 | 47.64 | 47.97 | 47.43 | 47.73 | 7265060 |
2012-06-21 | 47.80 | 47.89 | 47.22 | 47.40 | 10077681 |
2012-06-22 | 47.39 | 47.52 | 46.91 | 47.47 | 18882641 |
2012-06-25 | 47.22 | 47.23 | 46.55 | 46.70 | 6740714 |
2012-06-26 | 46.88 | 47.47 | 46.82 | 47.30 | 7280785 |
2012-06-27 | 47.27 | 48.08 | 47.23 | 47.87 | 6023719 |
2012-06-28 | 47.67 | 47.84 | 46.98 | 47.82 | 6674161 |
2012-06-29 | 48.52 | 48.95 | 48.22 | 48.50 | 10303170 |
2012-07-02 | 48.62 | 48.75 | 48.24 | 48.72 | 7276694 |
2012-07-03 | 48.67 | 48.75 | 48.42 | 48.59 | 3061111 |
2012-07-05 | 48.28 | 48.55 | 47.83 | 48.11 | 7770133 |
2012-07-06 | 47.77 | 48.18 | 47.70 | 48.04 | 5623038 |
2012-07-09 | 48.06 | 48.18 | 47.76 | 48.00 | 5597063 |
2012-07-10 | 48.17 | 48.38 | 47.18 | 47.36 | 8788486 |
2012-07-11 | 47.45 | 47.59 | 46.97 | 47.27 | 6502077 |
2012-07-12 | 47.38 | 47.80 | 46.85 | 47.41 | 8270648 |
2012-07-13 | 47.40 | 48.39 | 47.38 | 48.19 | 7187317 |
2012-07-16 | 47.96 | 48.12 | 47.69 | 47.86 | 5675144 |
2012-07-17 | 48.44 | 49.92 | 48.40 | 49.35 | 15910945 |
2012-07-18 | 49.14 | 49.67 | 48.96 | 49.35 | 7677546 |
2012-07-19 | 49.39 | 49.62 | 48.73 | 48.99 | 9331097 |
2012-07-20 | 48.60 | 48.95 | 48.50 | 48.59 | 8482754 |
2012-07-23 | 47.77 | 48.06 | 47.42 | 47.98 | 8333270 |
2012-07-24 | 48.03 | 48.33 | 47.69 | 48.16 | 8956677 |
2012-07-25 | 48.33 | 48.64 | 48.01 | 48.30 | 7034410 |
2012-07-26 | 49.06 | 49.87 | 49.06 | 49.71 | 10497154 |
2012-07-27 | 49.89 | 50.54 | 49.69 | 49.94 | 16175067 |
2012-07-30 | 49.95 | 50.14 | 49.65 | 49.80 | 8890537 |
2012-07-31 | 49.78 | 49.85 | 49.09 | 49.14 | 10503251 |
2012-08-01 | 49.33 | 49.53 | 48.72 | 48.82 | 400 |
2012-08-02 | 48.60 | 48.99 | 48.13 | 48.98 | 9560938 |
2012-08-03 | 49.81 | 49.87 | 49.36 | 49.77 | 8187766 |
2012-08-06 | 49.97 | 50.00 | 49.65 | 49.65 | 6354479 |
2012-08-07 | 50.01 | 50.31 | 49.72 | 49.81 | 13676413 |
2012-08-08 | 49.36 | 50.65 | 49.05 | 50.49 | 14725310 |
2012-08-09 | 50.28 | 50.47 | 49.85 | 49.96 | 10430394 |
2012-08-10 | 49.90 | 49.92 | 49.32 | 49.65 | 7449587 |
2012-08-13 | 49.53 | 49.99 | 49.46 | 49.86 | 4874940 |
2012-08-14 | 49.93 | 50.15 | 49.53 | 49.69 | 6366021 |
2012-08-15 | 49.65 | 49.97 | 49.65 | 49.89 | 4887028 |
2012-08-16 | 49.99 | 50.42 | 49.80 | 50.25 | 8285810 |
2012-08-17 | 50.35 | 50.55 | 50.26 | 50.46 | 6354625 |
2012-08-20 | 50.32 | 50.59 | 50.15 | 50.45 | 6937030 |
2012-08-21 | 50.41 | 50.48 | 49.51 | 49.64 | 7683500 |
2012-08-22 | 49.60 | 50.15 | 49.50 | 49.66 | 6759330 |
2012-08-23 | 49.61 | 49.66 | 49.03 | 49.17 | 5428236 |
2012-08-24 | 49.08 | 49.61 | 49.01 | 49.56 | 5793607 |
2012-08-27 | 49.49 | 49.85 | 49.41 | 49.63 | 6228710 |
2012-08-28 | 49.44 | 49.85 | 49.29 | 49.63 | 7962320 |
2012-08-29 | 49.64 | 50.17 | 49.59 | 50.04 | 7685081 |
2012-08-30 | 49.72 | 49.78 | 49.37 | 49.42 | 6697705 |
2012-08-31 | 49.64 | 49.90 | 49.40 | 49.47 | 6232720 |
2012-09-04 | 49.52 | 49.83 | 49.23 | 49.66 | 6991086 |
2012-09-05 | 50.14 | 51.24 | 50.09 | 50.79 | 16689507 |
2012-09-06 | 50.70 | 51.87 | 50.64 | 51.86 | 10125387 |
2012-09-07 | 51.87 | 52.00 | 51.66 | 51.74 | 8923587 |
2012-09-10 | 51.61 | 51.80 | 51.48 | 51.52 | 7479419 |
2012-09-11 | 51.47 | 51.67 | 51.43 | 51.56 | 6631746 |
2012-09-12 | 51.60 | 51.79 | 51.27 | 51.70 | 7100278 |
2012-09-13 | 51.73 | 52.67 | 51.73 | 52.60 | 11185008 |
2012-09-14 | 52.45 | 52.75 | 52.17 | 52.35 | 9508295 |
2012-09-17 | 52.32 | 52.43 | 51.96 | 52.15 | 7852831 |
2012-09-18 | 52.03 | 52.12 | 51.77 | 51.90 | 7100837 |
2012-09-19 | 51.78 | 52.95 | 51.78 | 52.70 | 7822414 |
2012-09-20 | 52.43 | 52.91 | 52.43 | 52.66 | 8600654 |
2012-09-21 | 52.94 | 53.39 | 52.73 | 52.74 | 13231188 |
2012-09-24 | 52.67 | 53.05 | 52.61 | 52.92 | 6148035 |
2012-09-25 | 52.89 | 53.40 | 52.54 | 52.54 | 7421595 |
2012-09-26 | 52.42 | 52.60 | 51.77 | 51.94 | 8017898 |
2012-09-27 | 52.12 | 52.78 | 51.97 | 52.58 | 5309395 |
2012-09-28 | 52.41 | 52.53 | 52.05 | 52.28 | 6698647 |
2012-10-01 | 52.31 | 52.86 | 51.92 | 52.07 | 6558214 |
2012-10-02 | 52.13 | 52.25 | 51.47 | 51.64 | 7244706 |
2012-10-03 | 51.72 | 52.69 | 51.69 | 52.47 | 6626795 |
2012-10-04 | 52.72 | 53.08 | 52.39 | 52.63 | 6507785 |
2012-10-05 | 52.84 | 53.15 | 52.76 | 52.97 | 5223159 |
2012-10-08 | 52.37 | 52.50 | 52.11 | 52.33 | 5827909 |
2012-10-09 | 52.32 | 52.33 | 51.46 | 51.51 | 8072025 |
2012-10-10 | 51.39 | 51.63 | 51.09 | 51.21 | 6408370 |
2012-10-11 | 51.33 | 51.56 | 50.20 | 50.34 | 10118373 |
2012-10-12 | 50.55 | 50.75 | 50.42 | 50.59 | 6135967 |
2012-10-15 | 50.59 | 50.81 | 50.36 | 50.79 | 6871333 |
2012-10-16 | 51.17 | 51.50 | 51.08 | 51.24 | 4997298 |
2012-10-17 | 51.40 | 52.40 | 51.33 | 52.29 | 7787813 |
2012-10-18 | 52.26 | 52.74 | 52.12 | 52.42 | 6290762 |
2012-10-19 | 52.50 | 52.59 | 51.60 | 51.90 | 8454853 |
2012-10-22 | 51.81 | 52.05 | 51.40 | 51.79 | 6131763 |
2012-10-23 | 51.33 | 51.35 | 50.75 | 50.76 | 8530942 |
2012-10-24 | 50.95 | 51.08 | 50.56 | 50.65 | 6069430 |
2012-10-25 | 50.93 | 51.03 | 49.96 | 50.26 | 6794011 |
2012-10-26 | 50.36 | 50.54 | 49.52 | 50.08 | 8359770 |
2012-10-31 | 51.15 | 51.24 | 48.80 | 49.12 | 20710494 |
2012-11-01 | 49.28 | 50.31 | 49.28 | 49.78 | 10584132 |
2012-11-02 | 50.63 | 50.99 | 49.77 | 49.86 | 14028496 |
2012-11-05 | 50.81 | 50.86 | 49.82 | 50.32 | 9575399 |
2012-11-06 | 50.57 | 50.70 | 50.08 | 50.47 | 7691592 |
2012-11-07 | 50.65 | 50.65 | 49.59 | 50.08 | 8534063 |
2012-11-08 | 50.09 | 50.84 | 49.92 | 50.04 | 11124112 |
2012-11-09 | 46.99 | 47.95 | 46.53 | 47.06 | 34221157 |
2012-11-12 | 47.49 | 47.63 | 46.96 | 47.45 | 12345582 |
2012-11-13 | 47.28 | 48.42 | 47.28 | 47.96 | 12272735 |
2012-11-14 | 48.03 | 48.04 | 47.05 | 47.17 | 9776420 |
2012-11-15 | 47.24 | 47.64 | 46.96 | 47.47 | 11418677 |
2012-11-16 | 47.59 | 47.76 | 47.05 | 47.42 | 9833517 |
2012-11-19 | 47.70 | 48.03 | 47.45 | 47.91 | 8512404 |
2012-11-20 | 47.78 | 48.50 | 47.66 | 48.44 | 7465057 |
2012-11-21 | 48.50 | 48.95 | 48.40 | 48.68 | 6763765 |
2012-11-23 | 48.89 | 49.28 | 48.80 | 49.26 | 3353598 |
2012-11-26 | 48.98 | 49.43 | 48.91 | 49.03 | 6936169 |
2012-11-27 | 49.06 | 49.20 | 48.53 | 48.60 | 6720886 |
2012-11-28 | 48.47 | 49.25 | 47.84 | 49.20 | 8153047 |
2012-11-29 | 49.51 | 49.85 | 49.32 | 49.72 | 7232285 |
2012-11-30 | 49.81 | 49.94 | 49.25 | 49.66 | 12363811 |
2012-12-03 | 49.77 | 50.00 | 49.27 | 49.29 | 8395402 |
2012-12-04 | 49.25 | 49.45 | 48.85 | 49.30 | 8400839 |
2012-12-05 | 49.43 | 49.90 | 49.14 | 49.59 | 9182589 |
2012-12-06 | 48.78 | 49.13 | 48.56 | 49.06 | 4828874 |
2012-12-07 | 49.18 | 49.38 | 49.01 | 49.24 | 5279158 |
2012-12-10 | 49.21 | 49.51 | 49.19 | 49.30 | 5264497 |
2012-12-11 | 49.37 | 49.99 | 49.36 | 49.48 | 9040039 |
2012-12-12 | 49.76 | 50.07 | 49.42 | 49.64 | 6474443 |
2012-12-13 | 49.61 | 49.69 | 48.91 | 49.11 | 6108063 |
2012-12-14 | 49.01 | 49.12 | 48.55 | 48.67 | 8086566 |
2012-12-17 | 48.72 | 49.32 | 48.67 | 49.28 | 10324568 |
2012-12-18 | 49.35 | 50.32 | 49.15 | 50.22 | 14025965 |
2012-12-19 | 50.15 | 50.51 | 49.94 | 49.94 | 8382310 |
2012-12-20 | 49.83 | 51.06 | 49.83 | 50.93 | 8411298 |
2012-12-21 | 50.41 | 50.75 | 49.68 | 50.00 | 15997271 |
2012-12-24 | 49.92 | 50.20 | 49.84 | 49.88 | 2772295 |
2012-12-26 | 49.85 | 49.98 | 49.45 | 49.85 | 4200116 |
2012-12-27 | 49.80 | 50.00 | 48.90 | 49.53 | 6948372 |
2012-12-28 | 49.35 | 49.70 | 49.02 | 49.15 | 6986238 |
2012-12-31 | 48.89 | 49.80 | 48.80 | 49.79 | 10224498 |
2013-01-02 | 50.80 | 51.25 | 50.64 | 51.10 | 11674910 |
2013-01-03 | 51.05 | 51.34 | 50.84 | 51.21 | 7566532 |
2013-01-04 | 51.38 | 52.34 | 51.33 | 52.19 | 8745873 |
2013-01-07 | 51.76 | 51.76 | 50.66 | 50.97 | 9473295 |
2013-01-08 | 50.88 | 51.18 | 50.57 | 50.76 | 8640152 |
2013-01-09 | 50.93 | 51.50 | 50.76 | 50.78 | 8389095 |
2013-01-10 | 50.87 | 51.24 | 50.59 | 50.79 | 8097851 |
2013-01-11 | 50.82 | 51.02 | 50.45 | 50.58 | 7148974 |
2013-01-14 | 50.40 | 50.83 | 50.18 | 50.59 | 9308781 |
2013-01-15 | 50.47 | 51.15 | 50.43 | 51.09 | 7299484 |
2013-01-16 | 50.85 | 51.78 | 50.80 | 51.53 | 7371822 |
2013-01-17 | 51.84 | 52.70 | 51.84 | 52.41 | 10132816 |
2013-01-18 | 52.24 | 52.34 | 51.81 | 52.34 | 8492176 |
2013-01-22 | 52.39 | 52.80 | 52.18 | 52.73 | 6635177 |
2013-01-23 | 52.86 | 54.16 | 52.78 | 53.95 | 13843176 |
2013-01-24 | 54.03 | 54.87 | 53.92 | 53.95 | 13608062 |
2013-01-25 | 53.80 | 54.56 | 53.61 | 54.38 | 7941636 |
2013-01-28 | 54.28 | 54.56 | 54.10 | 54.36 | 7133828 |
2013-01-29 | 54.15 | 54.21 | 53.53 | 53.99 | 7786877 |
2013-01-30 | 53.85 | 54.00 | 53.55 | 53.79 | 9821812 |
2013-01-31 | 53.84 | 54.25 | 53.65 | 53.88 | 7337484 |
2013-02-01 | 54.18 | 54.87 | 54.15 | 54.59 | 9553898 |
2013-02-04 | 54.16 | 54.50 | 53.80 | 53.90 | 7719472 |
2013-02-05 | 54.36 | 54.41 | 54.00 | 54.29 | 10246343 |
2013-02-06 | 55.40 | 55.50 | 54.41 | 54.52 | 26838650 |
2013-02-07 | 54.07 | 54.48 | 53.41 | 54.36 | 11724157 |
2013-02-08 | 54.38 | 54.72 | 54.31 | 54.66 | 9584743 |
2013-02-11 | 54.65 | 54.98 | 54.59 | 54.75 | 6359467 |
2013-02-12 | 54.77 | 55.05 | 54.69 | 54.95 | 8758025 |
2013-02-13 | 55.08 | 55.30 | 54.67 | 54.96 | 5702255 |
2013-02-14 | 54.92 | 55.17 | 54.71 | 54.88 | 8564886 |
2013-02-15 | 55.05 | 55.62 | 54.89 | 55.61 | 17784485 |
2013-02-19 | 55.58 | 55.95 | 55.57 | 55.73 | 7780551 |
2013-02-20 | 55.62 | 55.82 | 54.56 | 54.60 | 8461142 |
2013-02-21 | 54.58 | 54.82 | 54.01 | 54.17 | 6802578 |
2013-02-22 | 54.39 | 54.58 | 53.93 | 54.25 | 7604629 |
2013-02-25 | 54.60 | 54.79 | 53.59 | 53.59 | 9831411 |
2013-02-26 | 53.81 | 54.04 | 53.60 | 53.90 | 6239018 |
2013-02-27 | 53.90 | 54.66 | 53.85 | 54.48 | 7244992 |
2013-02-28 | 54.54 | 55.04 | 54.39 | 54.59 | 6607238 |
2013-03-01 | 54.31 | 55.37 | 54.30 | 55.33 | 8314387 |
2013-03-04 | 55.16 | 55.84 | 55.00 | 55.80 | 6357424 |
2013-03-05 | 55.95 | 56.58 | 55.90 | 56.48 | 7069693 |
2013-03-06 | 56.53 | 56.84 | 56.25 | 56.36 | 5572562 |
2013-03-07 | 56.36 | 56.47 | 56.01 | 56.32 | 4814697 |
2013-03-08 | 56.56 | 57.51 | 56.52 | 57.39 | 8159110 |
2013-03-11 | 57.39 | 57.75 | 57.34 | 57.66 | 7155519 |
2013-03-12 | 57.52 | 57.63 | 56.70 | 57.11 | 7159414 |
2013-03-13 | 57.16 | 57.44 | 56.94 | 57.34 | 5209862 |
2013-03-14 | 57.35 | 57.82 | 57.27 | 57.75 | 5915489 |
2013-03-15 | 57.50 | 57.78 | 57.34 | 57.58 | 13796440 |
2013-03-18 | 57.08 | 57.19 | 56.75 | 56.83 | 5126376 |
2013-03-19 | 56.83 | 57.05 | 55.76 | 56.31 | 8884130 |
2013-03-20 | 56.59 | 57.15 | 56.54 | 56.94 | 6018671 |
2013-03-21 | 56.74 | 56.85 | 56.16 | 56.31 | 5169137 |
2013-03-22 | 56.65 | 57.10 | 56.52 | 56.78 | 5500154 |
2013-03-25 | 57.00 | 57.11 | 55.87 | 56.21 | 7881490 |
2013-03-26 | 56.41 | 56.73 | 56.33 | 56.63 | 4675601 |
2013-03-27 | 56.34 | 56.50 | 55.99 | 56.47 | 6392319 |
2013-03-28 | 56.59 | 56.94 | 56.50 | 56.80 | 6705892 |
2013-04-01 | 56.89 | 57.14 | 56.15 | 56.69 | 6728134 |
2013-04-02 | 57.04 | 57.46 | 56.96 | 57.46 | 6575427 |
2013-04-03 | 57.64 | 57.75 | 57.00 | 57.25 | 8103575 |
2013-04-04 | 57.28 | 57.72 | 57.18 | 57.59 | 6414173 |
2013-04-05 | 56.89 | 57.73 | 56.37 | 57.70 | 7043332 |
2013-04-08 | 57.83 | 58.82 | 57.76 | 58.82 | 9796252 |
2013-04-09 | 58.72 | 59.24 | 58.52 | 59.14 | 8865920 |
2013-04-10 | 59.37 | 60.14 | 59.34 | 60.11 | 8438696 |
2013-04-11 | 60.11 | 60.67 | 60.02 | 60.55 | 9244726 |
2013-04-12 | 60.29 | 60.73 | 60.27 | 60.55 | 8533953 |
2013-04-15 | 60.26 | 60.67 | 58.84 | 58.88 | 12028187 |
2013-04-16 | 59.26 | 60.75 | 59.08 | 60.75 | 10309479 |
2013-04-17 | 60.35 | 60.69 | 60.02 | 60.68 | 11531693 |
2013-04-18 | 60.64 | 60.67 | 59.88 | 59.99 | 9203277 |
2013-04-19 | 60.25 | 61.56 | 60.25 | 61.56 | 9488269 |
2013-04-22 | 61.59 | 62.10 | 61.15 | 62.01 | 6308988 |
2013-04-23 | 62.40 | 62.62 | 61.54 | 62.59 | 6262521 |
2013-04-24 | 62.71 | 62.90 | 61.59 | 61.94 | 7336000 |
2013-04-25 | 62.01 | 62.17 | 61.55 | 62.00 | 6683979 |
2013-04-26 | 62.06 | 62.29 | 61.55 | 61.87 | 7038566 |
2013-04-29 | 62.82 | 63.25 | 62.59 | 63.00 | 7206861 |
2013-04-30 | 62.93 | 63.08 | 62.44 | 62.84 | 8529701 |
2013-05-01 | 62.88 | 63.50 | 62.80 | 63.21 | 7468920 |
2013-05-02 | 63.40 | 63.93 | 63.11 | 63.88 | 5249998 |
2013-05-03 | 64.18 | 64.85 | 63.88 | 64.80 | 9198928 |
2013-05-06 | 65.09 | 65.59 | 64.51 | 65.06 | 10246028 |
2013-05-07 | 65.44 | 66.09 | 64.77 | 66.07 | 14539080 |
2013-05-08 | 66.00 | 66.00 | 64.56 | 65.99 | 17807592 |
2013-05-09 | 65.73 | 67.11 | 65.51 | 66.67 | 11325852 |
2013-05-10 | 66.69 | 67.43 | 66.34 | 67.20 | 8654558 |
2013-05-13 | 66.96 | 67.52 | 66.92 | 67.32 | 5195987 |
2013-05-14 | 67.43 | 67.49 | 66.98 | 67.47 | 9679388 |
2013-05-15 | 67.42 | 67.79 | 67.18 | 67.67 | 7925870 |
2013-05-16 | 67.62 | 67.89 | 66.20 | 66.47 | 8473512 |
2013-05-17 | 66.16 | 66.58 | 65.68 | 66.58 | 9161551 |
2013-05-20 | 66.58 | 66.60 | 66.05 | 66.12 | 5893353 |
2013-05-21 | 66.35 | 66.40 | 65.71 | 65.83 | 7359158 |
2013-05-22 | 65.76 | 66.71 | 65.27 | 65.57 | 8144583 |
2013-05-23 | 64.87 | 65.44 | 64.24 | 65.23 | 7536165 |
2013-05-24 | 64.75 | 65.53 | 64.39 | 65.49 | 8846052 |
2013-05-28 | 65.98 | 66.76 | 65.92 | 66.69 | 8280722 |
2013-05-29 | 66.37 | 66.48 | 65.74 | 66.26 | 6954904 |
2013-05-30 | 66.44 | 67.11 | 64.32 | 64.65 | 13053843 |
2013-05-31 | 64.57 | 65.03 | 63.07 | 63.08 | 11282471 |
2013-06-03 | 63.06 | 63.82 | 62.53 | 63.80 | 8707152 |
2013-06-04 | 63.93 | 64.93 | 63.86 | 64.35 | 8147984 |
2013-06-05 | 64.05 | 64.12 | 62.80 | 63.12 | 8893749 |
2013-06-06 | 63.10 | 63.32 | 62.04 | 63.14 | 8666519 |
2013-06-07 | 63.63 | 64.87 | 63.25 | 64.85 | 7611854 |
2013-06-10 | 64.91 | 64.97 | 63.70 | 63.83 | 6730793 |
2013-06-11 | 63.32 | 64.30 | 62.97 | 63.80 | 6454788 |
2013-06-12 | 64.32 | 64.45 | 62.87 | 62.99 | 7663941 |
2013-06-13 | 62.99 | 64.40 | 62.52 | 64.30 | 5584875 |
2013-06-14 | 64.01 | 64.43 | 63.63 | 63.80 | 5312140 |
2013-06-17 | 64.30 | 65.13 | 64.25 | 64.49 | 6755260 |
2013-06-18 | 64.61 | 65.49 | 64.56 | 65.29 | 5235087 |
2013-06-19 | 65.19 | 65.55 | 64.33 | 64.33 | 6871351 |
2013-06-20 | 63.22 | 63.52 | 61.82 | 61.98 | 12263747 |
2013-06-21 | 62.62 | 63.08 | 61.82 | 62.73 | 11892666 |
2013-06-24 | 62.25 | 62.99 | 61.82 | 62.44 | 6494408 |
2013-06-25 | 62.88 | 63.10 | 62.50 | 62.57 | 6778829 |
2013-06-26 | 62.95 | 63.46 | 62.75 | 63.21 | 5722061 |
2013-06-27 | 63.65 | 63.97 | 63.45 | 63.72 | 4877613 |
2013-06-28 | 63.76 | 64.52 | 63.15 | 63.15 | 10567110 |
2013-07-01 | 63.84 | 64.92 | 63.63 | 63.93 | 8221914 |
2013-07-02 | 63.83 | 64.14 | 63.08 | 63.26 | 7692311 |
2013-07-03 | 62.85 | 63.83 | 62.57 | 63.61 | 3352066 |
2013-07-05 | 63.88 | 63.95 | 63.11 | 63.82 | 5647739 |
2013-07-08 | 64.28 | 64.79 | 64.16 | 64.71 | 6679630 |
2013-07-09 | 65.32 | 65.54 | 64.65 | 64.94 | 4556632 |
2013-07-10 | 64.86 | 65.30 | 64.57 | 64.91 | 5753472 |
2013-07-11 | 65.65 | 66.83 | 65.65 | 66.58 | 8330672 |
2013-07-12 | 66.39 | 67.00 | 65.93 | 66.98 | 5892377 |
2013-07-15 | 67.02 | 67.36 | 65.89 | 65.93 | 6458309 |
2013-07-16 | 65.95 | 66.10 | 64.93 | 65.03 | 7471478 |
2013-07-17 | 65.42 | 65.46 | 64.76 | 65.36 | 6846861 |
2013-07-18 | 65.70 | 66.37 | 65.66 | 65.82 | 4963392 |
2013-07-19 | 65.89 | 66.03 | 64.91 | 65.16 | 7221972 |
2013-07-22 | 65.15 | 65.33 | 64.26 | 64.40 | 5975090 |
2013-07-23 | 64.60 | 64.77 | 64.33 | 64.45 | 4534425 |
2013-07-24 | 64.59 | 65.12 | 64.53 | 64.64 | 5327806 |
2013-07-25 | 64.32 | 64.74 | 64.26 | 64.55 | 5408121 |
2013-07-26 | 64.47 | 65.07 | 64.11 | 64.98 | 4950018 |
2013-07-29 | 64.80 | 65.03 | 64.47 | 64.61 | 3806081 |
2013-07-30 | 64.70 | 64.87 | 64.10 | 64.18 | 6210586 |
2013-07-31 | 64.43 | 65.12 | 64.38 | 64.65 | 7155261 |
2013-08-01 | 65.16 | 65.87 | 65.13 | 65.36 | 6338790 |
2013-08-02 | 65.56 | 66.59 | 65.33 | 66.51 | 6098477 |
2013-08-05 | 66.50 | 66.54 | 65.61 | 66.02 | 7267445 |
2013-08-06 | 66.09 | 67.16 | 65.97 | 67.05 | 11547524 |
2013-08-07 | 64.93 | 66.30 | 64.12 | 65.91 | 16971765 |
2013-08-08 | 66.34 | 66.46 | 65.21 | 65.75 | 8827319 |
2013-08-09 | 65.47 | 65.75 | 64.60 | 64.73 | 7947421 |
2013-08-12 | 64.26 | 64.43 | 63.67 | 63.93 | 8007447 |
2013-08-13 | 64.26 | 64.26 | 63.41 | 63.98 | 6025418 |
2013-08-14 | 63.95 | 64.17 | 63.47 | 63.96 | 6414647 |
2013-08-15 | 63.28 | 63.32 | 62.20 | 62.38 | 9017763 |
2013-08-16 | 61.97 | 62.50 | 61.71 | 62.17 | 8238836 |
2013-08-19 | 62.15 | 62.18 | 61.83 | 61.83 | 5659879 |
2013-08-20 | 61.79 | 62.39 | 61.79 | 61.88 | 5192537 |
2013-08-21 | 61.62 | 61.88 | 61.09 | 61.14 | 7187543 |
2013-08-22 | 61.32 | 61.82 | 61.16 | 61.64 | 5302399 |
2013-08-23 | 61.96 | 61.99 | 61.46 | 61.73 | 5510670 |
2013-08-26 | 61.76 | 62.11 | 61.33 | 61.35 | 4506841 |
2013-08-27 | 60.90 | 61.35 | 60.57 | 60.69 | 7734453 |
2013-08-28 | 60.44 | 61.15 | 60.41 | 60.81 | 7163283 |
2013-08-29 | 60.77 | 61.52 | 60.55 | 61.08 | 5396200 |
2013-08-30 | 61.14 | 61.27 | 60.55 | 60.83 | 5404116 |
2013-09-03 | 61.42 | 61.99 | 60.60 | 60.93 | 7016624 |
2013-09-04 | 60.92 | 61.22 | 60.52 | 61.11 | 14017236 |
2013-09-05 | 61.07 | 61.60 | 60.96 | 61.30 | 6356567 |
2013-09-06 | 61.47 | 61.83 | 60.63 | 61.39 | 7319446 |
2013-09-09 | 61.60 | 61.84 | 61.27 | 61.59 | 7226722 |
2013-09-10 | 62.09 | 62.97 | 61.93 | 62.83 | 9919908 |
2013-09-11 | 63.12 | 63.94 | 62.98 | 63.94 | 9447482 |
2013-09-12 | 63.80 | 66.35 | 63.41 | 65.49 | 22429102 |
2013-09-13 | 65.87 | 67.03 | 65.50 | 66.69 | 12720204 |
2013-09-16 | 67.32 | 67.65 | 66.88 | 66.94 | 9734183 |
2013-09-17 | 66.83 | 67.20 | 66.72 | 66.98 | 6454258 |
2013-09-18 | 66.67 | 67.37 | 66.21 | 67.11 | 9866337 |
2013-09-19 | 66.39 | 66.50 | 65.40 | 65.72 | 11864910 |
2013-09-20 | 65.61 | 65.84 | 64.91 | 65.01 | 29099368 |
2013-09-23 | 65.04 | 65.48 | 64.68 | 64.75 | 8291571 |
2013-09-24 | 64.94 | 65.16 | 64.29 | 64.32 | 8272772 |
2013-09-25 | 64.42 | 64.93 | 64.20 | 64.45 | 7281578 |
2013-09-26 | 64.36 | 65.29 | 64.25 | 65.24 | 6971153 |
2013-09-27 | 64.97 | 65.44 | 64.69 | 65.19 | 5586222 |
2013-09-30 | 64.73 | 64.95 | 64.39 | 64.49 | 7463488 |
2013-10-01 | 64.37 | 65.25 | 64.36 | 64.83 | 4885105 |
2013-10-02 | 64.45 | 65.35 | 64.40 | 64.88 | 7228755 |
2013-10-03 | 64.72 | 64.93 | 63.83 | 64.02 | 7264104 |
2013-10-04 | 64.02 | 65.43 | 63.97 | 65.30 | 6546149 |
2013-10-07 | 64.81 | 65.31 | 64.57 | 64.59 | 5841227 |
2013-10-08 | 64.52 | 64.77 | 63.97 | 64.00 | 8644727 |
2013-10-09 | 64.02 | 64.18 | 63.10 | 63.59 | 8746913 |
2013-10-10 | 64.48 | 65.67 | 64.29 | 65.58 | 7677013 |
2013-10-11 | 65.66 | 66.59 | 65.50 | 66.21 | 6735009 |
2013-10-14 | 65.88 | 66.98 | 65.78 | 66.83 | 6461548 |
2013-10-15 | 66.73 | 66.94 | 65.93 | 66.44 | 5943656 |
2013-10-16 | 66.64 | 66.86 | 66.13 | 66.35 | 7730854 |
2013-10-17 | 66.19 | 66.59 | 65.98 | 66.42 | 6952307 |
2013-10-18 | 66.50 | 67.27 | 65.99 | 67.15 | 7587147 |
2013-10-21 | 67.27 | 67.63 | 67.16 | 67.61 | 4846265 |
2013-10-22 | 67.94 | 69.13 | 67.75 | 69.00 | 7860745 |
2013-10-23 | 68.81 | 69.20 | 68.02 | 68.12 | 5872647 |
2013-10-24 | 68.18 | 69.19 | 68.02 | 69.05 | 6045412 |
2013-10-25 | 69.32 | 69.87 | 68.97 | 69.26 | 6615366 |
2013-10-28 | 69.35 | 69.48 | 68.92 | 69.00 | 4469216 |
2013-10-29 | 69.12 | 69.39 | 68.78 | 68.92 | 4450203 |
2013-10-30 | 69.22 | 69.30 | 67.93 | 68.47 | 5825296 |
2013-10-31 | 68.47 | 69.30 | 68.35 | 68.59 | 5706091 |
2013-11-01 | 68.71 | 69.18 | 68.50 | 69.01 | 5009002 |
2013-11-04 | 69.41 | 69.55 | 68.41 | 68.81 | 4790193 |
2013-11-05 | 68.77 | 69.06 | 68.06 | 68.85 | 5149348 |
2013-11-06 | 69.18 | 69.62 | 68.62 | 69.00 | 6509970 |
2013-11-07 | 69.34 | 69.34 | 67.09 | 67.15 | 10496293 |
2013-11-08 | 66.87 | 69.41 | 66.72 | 68.58 | 16183573 |
2013-11-11 | 68.48 | 68.74 | 68.19 | 68.34 | 4954559 |
2013-11-12 | 68.33 | 68.45 | 67.42 | 67.77 | 6586688 |
2013-11-13 | 67.43 | 68.99 | 67.30 | 68.97 | 5691005 |
2013-11-14 | 69.14 | 70.15 | 69.00 | 70.02 | 7253655 |
2013-11-15 | 69.77 | 70.17 | 69.55 | 70.00 | 6185387 |
2013-11-18 | 70.06 | 70.09 | 69.33 | 69.50 | 4910795 |
2013-11-19 | 69.49 | 69.72 | 69.04 | 69.12 | 4801712 |
2013-11-20 | 69.12 | 69.92 | 69.08 | 69.23 | 4729280 |
2013-11-21 | 69.46 | 70.01 | 69.27 | 69.94 | 4505225 |
2013-11-22 | 69.95 | 70.33 | 69.80 | 70.20 | 4667718 |
2013-11-25 | 70.54 | 70.58 | 69.60 | 69.74 | 5830793 |
2013-11-26 | 69.92 | 71.69 | 69.90 | 71.18 | 8850128 |
2013-11-27 | 71.21 | 71.25 | 70.46 | 70.77 | 5446131 |
2013-11-29 | 71.04 | 71.27 | 70.39 | 70.54 | 4800980 |
2013-12-02 | 70.79 | 71.31 | 70.76 | 70.91 | 6775388 |
2013-12-03 | 70.22 | 70.41 | 69.38 | 69.90 | 8304746 |
2013-12-04 | 69.42 | 70.48 | 69.32 | 69.97 | 4884539 |
2013-12-05 | 70.29 | 70.68 | 70.08 | 70.23 | 5587900 |
2013-12-06 | 70.97 | 71.49 | 70.77 | 71.46 | 5542037 |
2013-12-09 | 71.36 | 71.48 | 70.92 | 71.11 | 6477173 |
2013-12-10 | 70.91 | 71.65 | 70.90 | 71.57 | 7112234 |
2013-12-11 | 71.73 | 72.13 | 70.43 | 70.52 | 9519199 |
2013-12-12 | 69.28 | 70.02 | 68.80 | 69.63 | 8756318 |
2013-12-13 | 69.90 | 70.13 | 69.28 | 69.62 | 5785005 |
2013-12-16 | 69.91 | 70.85 | 69.91 | 70.51 | 6252115 |
2013-12-17 | 70.69 | 70.91 | 69.84 | 70.66 | 6831011 |
2013-12-18 | 70.96 | 72.20 | 70.14 | 72.20 | 7971365 |
2013-12-19 | 72.14 | 73.08 | 72.10 | 72.97 | 6768257 |
2013-12-20 | 73.10 | 73.56 | 72.34 | 72.40 | 12989457 |
2013-12-23 | 72.89 | 73.34 | 72.66 | 73.28 | 5628707 |
2013-12-24 | 73.25 | 73.86 | 73.25 | 73.85 | 2883582 |
2013-12-26 | 73.95 | 74.69 | 73.91 | 74.62 | 4620099 |
2013-12-27 | 74.65 | 74.78 | 73.93 | 74.35 | 3844758 |
2013-12-30 | 74.99 | 76.54 | 74.89 | 76.23 | 8579170 |
2013-12-31 | 76.28 | 76.50 | 75.81 | 76.40 | 4692382 |
2014-01-02 | 76.04 | 76.50 | 75.90 | 76.27 | 5212460 |
2014-01-03 | 76.30 | 76.70 | 76.01 | 76.11 | 4061042 |
2014-01-06 | 76.53 | 76.84 | 75.49 | 75.82 | 6816693 |
2014-01-07 | 76.12 | 76.70 | 75.90 | 76.34 | 4511157 |
2014-01-08 | 76.13 | 76.28 | 74.81 | 75.22 | 10914858 |
2014-01-09 | 75.46 | 75.46 | 74.32 | 74.90 | 8077726 |
2014-01-10 | 75.08 | 75.51 | 74.56 | 75.39 | 6255271 |
2014-01-13 | 74.90 | 75.13 | 73.05 | 73.27 | 8248787 |
2014-01-14 | 73.71 | 74.58 | 73.29 | 74.45 | 6010335 |
2014-01-15 | 74.30 | 75.10 | 74.25 | 74.28 | 7299883 |
2014-01-16 | 74.39 | 74.40 | 73.72 | 74.21 | 5608249 |
2014-01-17 | 74.43 | 74.63 | 73.68 | 73.98 | 6688299 |
2014-01-21 | 73.99 | 74.88 | 73.30 | 74.20 | 7548136 |
2014-01-22 | 74.08 | 75.43 | 74.05 | 75.31 | 6800281 |
2014-01-23 | 74.53 | 74.95 | 74.15 | 74.79 | 6281005 |
2014-01-24 | 74.10 | 74.23 | 72.72 | 72.72 | 7338729 |
2014-01-27 | 72.47 | 72.91 | 71.72 | 72.25 | 7416257 |
2014-01-28 | 72.26 | 73.00 | 72.24 | 72.88 | 5509623 |
2014-01-29 | 71.97 | 72.24 | 71.12 | 71.33 | 8609208 |
2014-01-30 | 72.09 | 73.63 | 72.00 | 73.22 | 7550625 |
2014-01-31 | 72.20 | 73.32 | 71.80 | 72.61 | 7750354 |
2014-02-03 | 72.66 | 72.73 | 69.85 | 69.99 | 11966489 |
2014-02-04 | 70.94 | 71.25 | 69.88 | 71.05 | 11829723 |
2014-02-05 | 72.05 | 72.05 | 70.37 | 71.76 | 11631868 |
2014-02-06 | 75.61 | 76.73 | 74.78 | 75.56 | 19822855 |
2014-02-07 | 75.08 | 75.70 | 74.61 | 75.67 | 11526738 |
2014-02-10 | 75.67 | 77.31 | 75.57 | 77.06 | 8785647 |
2014-02-11 | 77.15 | 77.92 | 77.11 | 77.79 | 8186408 |
2014-02-12 | 77.66 | 78.01 | 77.64 | 77.91 | 6329539 |
2014-02-13 | 77.52 | 78.24 | 77.20 | 77.90 | 5955510 |
2014-02-14 | 77.88 | 79.47 | 77.77 | 79.23 | 7002635 |
2014-02-18 | 79.50 | 80.00 | 79.43 | 79.58 | 6140692 |
2014-02-19 | 79.50 | 79.78 | 78.80 | 78.87 | 7024022 |
2014-02-20 | 79.21 | 79.65 | 78.84 | 79.19 | 5748753 |
2014-02-21 | 79.07 | 80.45 | 78.80 | 80.13 | 8253018 |
2014-02-24 | 80.50 | 81.59 | 80.46 | 80.73 | 6635969 |
2014-02-25 | 80.72 | 81.35 | 80.04 | 80.21 | 6065203 |
2014-02-26 | 80.63 | 80.95 | 79.59 | 80.08 | 5776068 |
2014-02-27 | 80.00 | 80.59 | 79.86 | 80.48 | 4919943 |
2014-02-28 | 80.84 | 81.59 | 80.17 | 80.81 | 7031874 |
2014-03-03 | 80.30 | 80.65 | 78.85 | 79.46 | 8451328 |
2014-03-04 | 80.60 | 82.17 | 80.54 | 81.71 | 8021840 |
2014-03-05 | 82.22 | 83.21 | 82.02 | 82.68 | 7710268 |
2014-03-06 | 82.86 | 83.42 | 82.84 | 83.34 | 5774783 |
2014-03-07 | 83.60 | 83.65 | 82.02 | 82.21 | 7478961 |
2014-03-10 | 82.18 | 82.43 | 81.70 | 81.97 | 5211542 |
2014-03-11 | 82.19 | 82.33 | 80.72 | 81.05 | 7174290 |
2014-03-12 | 80.59 | 81.39 | 80.05 | 81.38 | 6378361 |
2014-03-13 | 81.75 | 81.98 | 79.66 | 79.93 | 8570629 |
2014-03-14 | 79.85 | 80.41 | 79.57 | 80.07 | 7754672 |
2014-03-17 | 80.50 | 81.60 | 80.31 | 81.39 | 7282393 |
2014-03-18 | 81.53 | 82.25 | 81.28 | 81.99 | 5395913 |
2014-03-19 | 82.25 | 82.30 | 80.04 | 80.52 | 6403205 |
2014-03-20 | 80.59 | 81.02 | 79.76 | 80.81 | 5968527 |
2014-03-21 | 81.96 | 82.05 | 80.05 | 80.35 | 7841172 |
2014-03-24 | 80.71 | 80.93 | 79.38 | 79.49 | 7643653 |
2014-03-25 | 80.24 | 80.34 | 78.60 | 79.55 | 6693822 |
2014-03-26 | 79.93 | 80.24 | 78.61 | 78.62 | 6752012 |
2014-03-27 | 78.30 | 78.62 | 77.28 | 78.48 | 9194723 |
2014-03-28 | 78.73 | 79.46 | 78.31 | 78.99 | 5281656 |
2014-03-31 | 79.70 | 80.39 | 79.66 | 80.07 | 6848852 |
2014-04-01 | 80.39 | 81.61 | 80.39 | 81.57 | 6555910 |
2014-04-02 | 81.72 | 81.97 | 81.30 | 81.67 | 6073524 |
2014-04-03 | 81.92 | 82.24 | 81.14 | 81.69 | 4930098 |
2014-04-04 | 82.32 | 82.85 | 80.40 | 80.43 | 8894844 |
2014-04-07 | 80.42 | 80.80 | 78.56 | 79.13 | 9001326 |
2014-04-08 | 79.27 | 79.65 | 78.12 | 79.57 | 7085161 |
2014-04-09 | 79.97 | 80.53 | 79.26 | 80.47 | 7005696 |
2014-04-10 | 80.92 | 80.92 | 77.48 | 77.51 | 10160154 |
2014-04-11 | 77.51 | 77.95 | 76.81 | 77.01 | 9206216 |
2014-04-14 | 77.70 | 77.83 | 76.85 | 77.62 | 5964923 |
2014-04-15 | 77.89 | 78.21 | 76.31 | 77.66 | 6404957 |
2014-04-16 | 78.38 | 78.98 | 78.19 | 78.95 | 5960869 |
2014-04-17 | 78.70 | 80.22 | 78.60 | 79.99 | 7627952 |
2014-04-21 | 79.96 | 79.98 | 78.69 | 79.11 | 7080747 |
2014-04-22 | 79.22 | 79.89 | 79.21 | 79.45 | 5876138 |
2014-04-23 | 79.53 | 79.95 | 78.97 | 79.52 | 4149634 |
2014-04-24 | 79.74 | 80.06 | 79.11 | 79.59 | 4635013 |
2014-04-25 | 79.46 | 79.46 | 78.16 | 78.23 | 6193863 |
2014-04-28 | 78.76 | 79.06 | 76.88 | 77.78 | 7522690 |
2014-04-29 | 78.35 | 78.68 | 77.74 | 78.64 | 4608880 |
2014-04-30 | 78.50 | 79.53 | 78.18 | 79.34 | 6550228 |
2014-05-01 | 79.35 | 79.87 | 79.26 | 79.56 | 6486920 |
2014-05-02 | 79.62 | 80.55 | 79.62 | 80.31 | 7599763 |
2014-05-05 | 80.42 | 81.31 | 79.80 | 81.22 | 5672735 |
2014-05-06 | 81.59 | 81.63 | 80.80 | 81.03 | 10696487 |
2014-05-07 | 81.65 | 82.44 | 80.12 | 80.29 | 11907798 |
2014-05-08 | 80.21 | 82.27 | 80.07 | 81.60 | 9258242 |
2014-05-09 | 81.27 | 82.02 | 80.90 | 81.95 | 5376634 |
2014-05-12 | 82.08 | 82.94 | 82.08 | 82.42 | 5704379 |
2014-05-13 | 82.43 | 82.75 | 81.75 | 82.08 | 5274805 |
2014-05-14 | 81.77 | 82.18 | 80.63 | 80.92 | 6192041 |
2014-05-15 | 80.64 | 80.83 | 79.21 | 80.15 | 7688663 |
2014-05-16 | 80.17 | 80.42 | 79.34 | 80.39 | 5823957 |
2014-05-19 | 80.43 | 81.38 | 80.14 | 81.05 | 4897949 |
2014-05-20 | 80.94 | 81.76 | 80.52 | 81.09 | 6023361 |
2014-05-21 | 81.42 | 82.34 | 81.42 | 82.19 | 4736535 |
2014-05-22 | 82.19 | 82.79 | 82.04 | 82.35 | 4651995 |
2014-05-23 | 82.19 | 83.36 | 82.19 | 83.32 | 4580584 |
2014-05-27 | 83.56 | 83.98 | 83.32 | 83.74 | 5197723 |
2014-05-28 | 83.80 | 83.90 | 83.25 | 83.60 | 4652083 |
2014-05-29 | 83.92 | 84.09 | 83.43 | 84.03 | 6522392 |
2014-05-30 | 83.81 | 84.39 | 83.62 | 84.01 | 6351807 |
2014-06-02 | 84.27 | 84.42 | 84.01 | 84.27 | 3933943 |
2014-06-03 | 84.07 | 84.23 | 83.72 | 83.88 | 4541453 |
2014-06-04 | 83.85 | 84.40 | 83.31 | 84.24 | 5800205 |
2014-06-05 | 84.37 | 84.95 | 83.90 | 84.78 | 5955977 |
2014-06-06 | 84.91 | 84.99 | 84.27 | 84.61 | 5302807 |
2014-06-09 | 84.60 | 85.86 | 84.53 | 85.48 | 5672010 |
2014-06-10 | 85.40 | 85.40 | 84.70 | 84.75 | 4632627 |
2014-06-11 | 84.60 | 84.81 | 84.17 | 84.31 | 4300940 |
2014-06-12 | 84.03 | 84.20 | 82.60 | 82.80 | 7237220 |
2014-06-13 | 82.75 | 82.99 | 81.80 | 82.80 | 4711915 |
2014-06-16 | 82.64 | 83.44 | 82.56 | 83.30 | 5181129 |
2014-06-17 | 82.98 | 83.46 | 82.61 | 83.16 | 4536152 |
2014-06-18 | 83.18 | 83.75 | 82.81 | 83.58 | 4536536 |
2014-06-19 | 83.65 | 83.92 | 83.25 | 83.77 | 4327002 |
2014-06-20 | 84.07 | 84.08 | 82.79 | 82.82 | 11073748 |
2014-06-23 | 82.85 | 82.93 | 82.32 | 82.76 | 3947865 |
2014-06-24 | 82.68 | 83.57 | 82.49 | 82.68 | 5057264 |
2014-06-25 | 82.67 | 84.32 | 82.48 | 83.90 | 7899781 |
2014-06-26 | 84.68 | 84.68 | 83.77 | 84.45 | 6424106 |
2014-06-27 | 84.13 | 85.39 | 84.13 | 85.30 | 17932432 |
2014-06-30 | 85.44 | 86.07 | 85.07 | 85.74 | 6997990 |
2014-07-01 | 85.81 | 86.87 | 85.76 | 86.47 | 5608207 |
2014-07-02 | 86.58 | 86.71 | 86.20 | 86.44 | 4439758 |
2014-07-03 | 86.70 | 86.98 | 86.50 | 86.84 | 3210405 |
2014-07-07 | 86.61 | 86.82 | 86.32 | 86.59 | 4897895 |
2014-07-08 | 86.19 | 86.32 | 85.68 | 85.86 | 4733747 |
2014-07-09 | 86.00 | 87.29 | 85.85 | 87.22 | 6317683 |
2014-07-10 | 86.53 | 87.61 | 86.19 | 86.86 | 7249673 |
2014-07-11 | 87.00 | 87.36 | 86.37 | 86.89 | 5016396 |
2014-07-14 | 87.46 | 87.49 | 86.66 | 86.76 | 4017054 |
2014-07-15 | 86.58 | 86.65 | 85.54 | 86.15 | 7006703 |
2014-07-16 | 86.69 | 87.63 | 85.12 | 85.35 | 10679328 |
2014-07-17 | 85.33 | 86.19 | 84.87 | 85.03 | 6886606 |
2014-07-18 | 85.44 | 85.98 | 85.17 | 85.81 | 4719105 |
2014-07-21 | 85.81 | 86.00 | 85.50 | 85.74 | 4800402 |
2014-07-22 | 86.37 | 86.56 | 85.51 | 86.21 | 4984215 |
2014-07-23 | 86.31 | 86.53 | 85.76 | 86.04 | 3650328 |
2014-07-24 | 86.50 | 86.96 | 86.31 | 86.80 | 4174497 |
2014-07-25 | 86.30 | 86.70 | 86.05 | 86.23 | 4666234 |
2014-07-28 | 86.43 | 87.22 | 85.81 | 87.15 | 4547120 |
2014-07-29 | 87.29 | 87.30 | 86.16 | 86.20 | 5479099 |
2014-07-30 | 86.62 | 87.27 | 86.09 | 87.21 | 7299155 |
2014-07-31 | 86.59 | 86.95 | 85.69 | 85.88 | 6343453 |
2014-08-01 | 85.39 | 86.01 | 85.21 | 85.38 | 6759649 |
2014-08-04 | 86.17 | 87.52 | 86.01 | 87.24 | 8262656 |
2014-08-05 | 87.14 | 87.24 | 86.02 | 86.75 | 9361789 |
2014-08-06 | 86.18 | 87.62 | 86.17 | 86.59 | 9793689 |
2014-08-07 | 86.99 | 87.01 | 85.23 | 85.51 | 7916861 |
2014-08-08 | 85.65 | 86.89 | 85.62 | 86.85 | 6382687 |
2014-08-11 | 87.07 | 87.98 | 87.05 | 87.50 | 5052787 |
2014-08-12 | 87.15 | 87.62 | 86.78 | 87.21 | 4510527 |
2014-08-13 | 87.74 | 87.95 | 87.42 | 87.60 | 4533219 |
2014-08-14 | 88.03 | 88.91 | 87.81 | 88.61 | 8218205 |
2014-08-15 | 89.02 | 89.47 | 88.69 | 89.28 | 8211200 |
2014-08-18 | 89.66 | 90.37 | 89.58 | 89.97 | 4977060 |
2014-08-19 | 90.13 | 90.29 | 89.64 | 90.09 | 4153038 |
2014-08-20 | 89.92 | 90.05 | 89.67 | 89.84 | 3894514 |
2014-08-21 | 90.06 | 90.53 | 89.98 | 90.38 | 4719099 |
2014-08-22 | 90.13 | 90.90 | 90.12 | 90.49 | 4762155 |
2014-08-25 | 90.95 | 91.14 | 90.30 | 90.38 | 3515384 |
2014-08-26 | 90.61 | 90.67 | 89.94 | 90.02 | 4117717 |
2014-08-27 | 90.14 | 90.41 | 89.98 | 90.37 | 3739669 |
2014-08-28 | 89.98 | 90.49 | 89.96 | 90.23 | 2678393 |
2014-08-29 | 90.32 | 90.38 | 89.33 | 89.88 | 4179401 |
2014-09-02 | 90.18 | 90.93 | 90.15 | 90.80 | 5601956 |
2014-09-03 | 91.06 | 91.16 | 90.67 | 90.94 | 3684009 |
2014-09-04 | 90.87 | 91.20 | 90.01 | 90.14 | 5458719 |
2014-09-05 | 90.14 | 90.94 | 90.10 | 90.94 | 4597562 |
2014-09-08 | 90.76 | 90.84 | 90.16 | 90.56 | 4331230 |
2014-09-09 | 90.50 | 90.54 | 89.51 | 89.60 | 4797688 |
2014-09-10 | 89.54 | 89.82 | 88.75 | 89.52 | 5078620 |
2014-09-11 | 89.20 | 90.04 | 89.06 | 89.97 | 4102227 |
2014-09-12 | 90.10 | 90.20 | 89.25 | 89.67 | 3888474 |
2014-09-15 | 89.74 | 90.37 | 89.56 | 90.08 | 4909956 |
2014-09-16 | 89.71 | 90.43 | 89.46 | 90.27 | 4333970 |
2014-09-17 | 90.58 | 90.77 | 89.97 | 90.33 | 4058070 |
2014-09-18 | 90.31 | 90.50 | 89.91 | 90.34 | 4343618 |
2014-09-19 | 90.80 | 91.15 | 90.39 | 90.49 | 13382935 |
2014-09-22 | 90.49 | 90.61 | 89.19 | 89.29 | 5003007 |
2014-09-23 | 89.12 | 89.24 | 88.23 | 88.31 | 6155770 |
2014-09-24 | 88.36 | 89.64 | 88.24 | 89.45 | 5616214 |
2014-09-25 | 89.26 | 89.60 | 88.06 | 88.07 | 7081657 |
2014-09-26 | 88.15 | 88.89 | 87.91 | 88.74 | 5796117 |
2014-09-29 | 88.12 | 89.05 | 87.36 | 88.83 | 5190828 |
2014-09-30 | 88.84 | 89.54 | 88.54 | 89.03 | 4832868 |
2014-10-01 | 89.08 | 89.24 | 87.20 | 87.49 | 7512499 |
2014-10-02 | 87.50 | 87.66 | 84.65 | 86.79 | 11051144 |
2014-10-03 | 88.10 | 88.90 | 87.55 | 88.45 | 7552890 |
2014-10-06 | 88.79 | 89.18 | 88.07 | 88.56 | 4051853 |
2014-10-07 | 88.00 | 88.26 | 87.04 | 87.11 | 6225508 |
2014-10-08 | 87.06 | 88.15 | 86.33 | 88.11 | 7007965 |
2014-10-09 | 88.03 | 88.16 | 85.57 | 85.71 | 8727122 |
2014-10-10 | 85.92 | 87.00 | 85.40 | 86.27 | 12675546 |
2014-10-13 | 85.92 | 86.39 | 83.76 | 83.91 | 9039814 |
2014-10-14 | 84.75 | 85.52 | 83.90 | 84.14 | 8607117 |
2014-10-15 | 82.39 | 83.76 | 78.54 | 82.08 | 21844427 |
2014-10-16 | 79.93 | 82.47 | 79.55 | 81.74 | 13216697 |
2014-10-17 | 82.68 | 84.66 | 82.68 | 83.83 | 12386547 |
2014-10-20 | 84.23 | 85.61 | 84.15 | 85.52 | 8306147 |
2014-10-21 | 86.32 | 87.68 | 86.25 | 87.54 | 9170356 |
2014-10-22 | 87.94 | 88.61 | 86.98 | 87.10 | 9314515 |
2014-10-23 | 88.21 | 88.63 | 87.76 | 87.99 | 7245328 |
2014-10-24 | 87.91 | 88.66 | 87.58 | 88.61 | 4937482 |
2014-10-27 | 88.47 | 88.99 | 88.24 | 88.45 | 5644486 |
2014-10-28 | 89.04 | 89.96 | 88.95 | 89.93 | 4554351 |
2014-10-29 | 89.84 | 90.25 | 88.95 | 89.53 | 5442103 |
2014-10-30 | 89.44 | 90.54 | 88.91 | 90.22 | 4445329 |
2014-10-31 | 91.51 | 91.98 | 90.75 | 91.38 | 7472216 |
2014-11-03 | 91.24 | 91.82 | 91.00 | 91.71 | 5447877 |
2014-11-04 | 91.97 | 91.98 | 89.80 | 90.35 | 7928517 |
2014-11-05 | 91.60 | 91.60 | 89.59 | 91.00 | 7020959 |
2014-11-06 | 91.29 | 92.00 | 91.15 | 92.00 | 9938826 |
2014-11-07 | 89.39 | 90.02 | 88.65 | 90.00 | 16176328 |
2014-11-10 | 90.24 | 90.42 | 88.95 | 89.78 | 8155734 |
2014-11-11 | 90.01 | 90.03 | 89.13 | 89.98 | 5896789 |
2014-11-12 | 89.77 | 90.12 | 89.33 | 89.90 | 5262460 |
2014-11-13 | 90.10 | 90.60 | 90.03 | 90.65 | 1381429 |
2014-11-14 | 90.68 | 90.85 | 90.38 | 90.80 | 4281140 |
2014-11-17 | 90.50 | 90.78 | 90.05 | 90.41 | 4148400 |
2014-11-18 | 90.33 | 90.69 | 90.13 | 90.28 | 4466404 |
2014-11-19 | 90.26 | 90.28 | 89.19 | 89.82 | 7709962 |
2014-11-20 | 89.25 | 89.46 | 88.75 | 88.90 | 8603976 |
2014-11-21 | 89.69 | 89.80 | 88.76 | 88.96 | 7383521 |
2014-11-24 | 89.32 | 90.66 | 89.32 | 90.58 | 6504104 |
2014-11-25 | 90.71 | 91.92 | 90.71 | 91.65 | 7404151 |
2014-11-26 | 91.96 | 92.28 | 91.67 | 91.92 | 4607258 |
2014-11-28 | 92.53 | 92.96 | 92.23 | 92.51 | 3852961 |
2014-12-01 | 92.63 | 93.14 | 92.10 | 92.70 | 6714729 |
2014-12-02 | 92.65 | 93.81 | 92.42 | 93.47 | 6664201 |
2014-12-03 | 93.54 | 93.66 | 92.50 | 93.11 | 5492376 |
2014-12-04 | 93.61 | 93.63 | 92.57 | 93.23 | 6049063 |
2014-12-05 | 93.69 | 93.98 | 93.34 | 93.76 | 5226807 |
2014-12-08 | 94.21 | 94.50 | 93.41 | 93.80 | 6682153 |
2014-12-09 | 93.51 | 93.57 | 91.76 | 92.94 | 9522100 |
2014-12-10 | 92.52 | 92.83 | 91.55 | 91.63 | 10346075 |
2014-12-11 | 91.09 | 92.66 | 90.66 | 91.75 | 8227812 |
2014-12-12 | 91.18 | 92.61 | 90.95 | 91.49 | 7890850 |
2014-12-15 | 92.03 | 92.69 | 90.19 | 90.90 | 6746824 |
2014-12-16 | 90.50 | 92.00 | 90.13 | 90.17 | 6549387 |
2014-12-17 | 90.36 | 91.68 | 90.20 | 91.38 | 6890832 |
2014-12-18 | 92.19 | 92.61 | 91.86 | 92.61 | 9387548 |
2014-12-19 | 92.34 | 93.20 | 91.88 | 92.89 | 12837921 |
2014-12-22 | 93.39 | 94.36 | 93.22 | 94.20 | 7477481 |
2014-12-23 | 94.48 | 95.07 | 94.40 | 94.69 | 5385780 |
2014-12-24 | 94.69 | 95.12 | 94.37 | 94.42 | 2166034 |
2014-12-26 | 94.74 | 95.31 | 94.52 | 95.03 | 3142431 |
2014-12-29 | 94.74 | 95.93 | 94.69 | 95.50 | 3584362 |
2014-12-30 | 95.21 | 95.50 | 94.50 | 94.70 | 3490053 |
2014-12-31 | 95.13 | 95.52 | 94.03 | 94.19 | 4797034 |
2015-01-02 | 94.91 | 95.28 | 92.85 | 93.75 | 5865420 |
2015-01-05 | 93.28 | 93.35 | 91.78 | 92.38 | 7789422 |
2015-01-06 | 92.57 | 93.19 | 91.16 | 91.89 | 6802381 |
2015-01-07 | 92.72 | 93.15 | 92.10 | 92.83 | 6589494 |
2015-01-08 | 93.87 | 94.30 | 93.56 | 93.79 | 7579358 |
2015-01-09 | 94.05 | 95.27 | 93.99 | 94.25 | 8621330 |
2015-01-12 | 94.69 | 94.76 | 93.77 | 94.46 | 6586223 |
2015-01-13 | 95.28 | 96.43 | 94.70 | 95.19 | 9364297 |
2015-01-14 | 94.00 | 94.80 | 93.29 | 94.23 | 6509293 |
2015-01-15 | 94.61 | 94.96 | 94.04 | 94.35 | 5662230 |
2015-01-16 | 94.00 | 95.23 | 93.98 | 95.18 | 6117011 |
2015-01-20 | 95.22 | 95.39 | 93.75 | 94.74 | 7947593 |
2015-01-21 | 94.37 | 94.74 | 93.82 | 94.17 | 7474730 |
2015-01-22 | 94.58 | 95.39 | 94.01 | 95.15 | 7014169 |
2015-01-23 | 94.92 | 95.53 | 94.43 | 94.72 | 4664712 |
2015-01-26 | 94.45 | 95.00 | 93.93 | 94.97 | 5446906 |
2015-01-27 | 93.94 | 94.74 | 93.36 | 93.97 | 5390006 |
2015-01-28 | 94.14 | 94.47 | 92.61 | 92.67 | 6198396 |
2015-01-29 | 93.11 | 93.50 | 91.52 | 93.22 | 7681669 |
2015-01-30 | 92.50 | 92.94 | 90.83 | 90.96 | 10212270 |
2015-02-02 | 91.30 | 92.05 | 90.06 | 91.93 | 9392029 |
2015-02-03 | 92.43 | 94.11 | 92.19 | 94.10 | 12329105 |
2015-02-04 | 99.39 | 101.94 | 98.82 | 101.28 | 32640456 |
2015-02-05 | 100.76 | 102.84 | 100.51 | 102.64 | 14089453 |
2015-02-06 | 102.67 | 102.99 | 101.65 | 102.02 | 8535248 |
2015-02-09 | 101.80 | 102.50 | 101.45 | 101.73 | 5461981 |
2015-02-10 | 101.96 | 102.19 | 101.18 | 101.92 | 5726347 |
2015-02-11 | 102.01 | 102.02 | 101.07 | 101.87 | 5868228 |
2015-02-12 | 102.16 | 103.85 | 101.70 | 103.58 | 6816814 |
2015-02-13 | 103.73 | 104.41 | 103.43 | 104.17 | 5175636 |
2015-02-17 | 104.23 | 104.45 | 103.57 | 104.12 | 4759334 |
2015-02-18 | 103.40 | 104.33 | 103.40 | 103.86 | 3760192 |
2015-02-19 | 104.00 | 104.08 | 103.55 | 103.89 | 5094137 |
2015-02-20 | 103.86 | 104.69 | 102.73 | 104.55 | 5196956 |
2015-02-23 | 104.76 | 105.23 | 104.44 | 104.99 | 5587069 |
2015-02-24 | 104.54 | 105.05 | 104.35 | 104.67 | 4099805 |
2015-02-25 | 104.68 | 105.98 | 104.67 | 105.57 | 6547243 |
2015-02-26 | 105.50 | 105.71 | 104.14 | 104.56 | 5048999 |
2015-02-27 | 104.67 | 105.14 | 103.96 | 104.08 | 4161605 |
2015-03-02 | 104.35 | 105.98 | 104.35 | 105.89 | 5635530 |
2015-03-03 | 105.78 | 106.64 | 105.21 | 106.35 | 4671949 |
2015-03-04 | 105.86 | 106.00 | 104.78 | 105.57 | 4972937 |
2015-03-05 | 105.54 | 105.81 | 104.87 | 105.03 | 3954726 |
2015-03-06 | 104.67 | 105.00 | 103.49 | 103.82 | 5704232 |
2015-03-09 | 103.94 | 105.42 | 103.82 | 105.26 | 4868861 |
2015-03-10 | 104.27 | 104.35 | 103.09 | 103.09 | 6472601 |
2015-03-11 | 103.51 | 104.00 | 102.87 | 102.89 | 4831861 |
2015-03-12 | 103.85 | 107.33 | 103.81 | 107.17 | 10730363 |
2015-03-13 | 107.28 | 107.28 | 105.52 | 106.44 | 8024216 |
2015-03-16 | 106.84 | 107.73 | 106.05 | 107.37 | 6407258 |
2015-03-17 | 107.00 | 107.21 | 106.15 | 106.96 | 4490192 |
2015-03-18 | 106.90 | 108.42 | 105.73 | 107.97 | 5520550 |
2015-03-19 | 107.84 | 108.48 | 107.14 | 107.37 | 4885562 |
2015-03-20 | 107.83 | 108.94 | 107.50 | 108.43 | 8710075 |
2015-03-23 | 108.60 | 108.85 | 108.04 | 108.22 | 5667034 |
2015-03-24 | 107.72 | 108.05 | 107.08 | 107.11 | 4493538 |
2015-03-25 | 107.45 | 107.46 | 105.00 | 105.00 | 6964726 |
2015-03-26 | 104.47 | 105.82 | 104.10 | 105.24 | 5915844 |
2015-03-27 | 105.20 | 106.45 | 104.88 | 105.48 | 5330425 |
2015-03-30 | 106.06 | 106.95 | 106.05 | 106.12 | 3831883 |
2015-03-31 | 105.60 | 106.32 | 104.89 | 104.89 | 5701609 |
2015-04-01 | 105.43 | 106.00 | 104.25 | 105.44 | 6117195 |
2015-04-02 | 105.49 | 106.24 | 104.86 | 106.00 | 3651641 |
2015-04-06 | 105.31 | 106.57 | 105.04 | 105.63 | 4154218 |
2015-04-07 | 105.80 | 106.41 | 105.40 | 105.43 | 4694555 |
2015-04-08 | 105.23 | 106.69 | 105.16 | 106.36 | 4277383 |
2015-04-09 | 106.51 | 107.00 | 105.88 | 106.77 | 3924416 |
2015-04-10 | 106.73 | 107.10 | 106.41 | 106.95 | 3251487 |
2015-04-13 | 107.07 | 107.90 | 106.47 | 106.51 | 4201467 |
2015-04-14 | 106.41 | 107.30 | 106.11 | 106.66 | 5389283 |
2015-04-15 | 106.92 | 107.43 | 106.86 | 106.98 | 4307798 |
2015-04-16 | 107.15 | 108.30 | 106.90 | 108.10 | 6379102 |
2015-04-17 | 107.80 | 107.80 | 106.04 | 106.69 | 9663490 |
2015-04-20 | 107.83 | 108.50 | 107.32 | 108.22 | 8094174 |
2015-04-21 | 108.93 | 108.99 | 107.58 | 107.68 | 4579838 |
2015-04-22 | 108.02 | 108.25 | 106.97 | 107.94 | 4060485 |
2015-04-23 | 107.96 | 109.90 | 107.61 | 109.00 | 5983755 |
2015-04-24 | 109.53 | 110.48 | 109.19 | 109.53 | 6355616 |
2015-04-27 | 111.50 | 111.66 | 110.07 | 110.16 | 8479080 |
2015-04-28 | 110.75 | 111.15 | 108.89 | 109.92 | 7324498 |
2015-04-29 | 109.66 | 110.38 | 109.26 | 109.81 | 6024741 |
2015-04-30 | 109.68 | 110.19 | 107.68 | 108.72 | 7770301 |
2015-05-01 | 109.95 | 110.67 | 109.27 | 110.52 | 6205116 |
2015-05-04 | 111.48 | 111.53 | 110.50 | 111.03 | 7566209 |
2015-05-05 | 113.27 | 113.30 | 110.56 | 110.81 | 14619307 |
2015-05-06 | 111.56 | 111.96 | 109.22 | 109.72 | 8975283 |
2015-05-07 | 109.60 | 109.78 | 108.72 | 109.26 | 8291198 |
2015-05-08 | 110.26 | 110.70 | 109.57 | 110.11 | 6260611 |
2015-05-11 | 110.14 | 110.14 | 108.49 | 108.60 | 6728542 |
2015-05-12 | 108.28 | 109.66 | 107.67 | 109.24 | 6345037 |
2015-05-13 | 109.70 | 109.87 | 108.78 | 109.19 | 4141357 |
2015-05-14 | 109.69 | 110.00 | 109.01 | 109.93 | 4662043 |
2015-05-15 | 110.10 | 110.69 | 109.68 | 110.30 | 5852173 |
2015-05-18 | 110.47 | 110.74 | 110.01 | 110.33 | 4868918 |
2015-05-19 | 110.69 | 110.99 | 110.47 | 110.56 | 4549640 |
2015-05-20 | 110.78 | 110.81 | 110.02 | 110.20 | 4393474 |
2015-05-21 | 110.04 | 110.64 | 109.90 | 110.39 | 4880577 |
2015-05-22 | 110.30 | 110.90 | 110.12 | 110.26 | 4267697 |
2015-05-26 | 110.17 | 110.85 | 108.76 | 109.44 | 5970756 |
2015-05-27 | 109.51 | 110.61 | 109.30 | 110.37 | 3984196 |
2015-05-28 | 110.11 | 110.54 | 109.60 | 110.53 | 3391980 |
2015-05-29 | 110.33 | 110.52 | 109.41 | 110.37 | 5264878 |
2015-06-01 | 111.48 | 111.77 | 110.55 | 110.96 | 6778890 |
2015-06-02 | 110.92 | 111.25 | 110.02 | 110.75 | 4425947 |
2015-06-03 | 111.28 | 111.82 | 110.50 | 111.17 | 4510344 |
2015-06-04 | 110.95 | 111.25 | 109.99 | 110.30 | 5748198 |
2015-06-05 | 110.30 | 110.77 | 109.80 | 110.30 | 4323537 |
2015-06-08 | 110.03 | 110.24 | 109.21 | 109.29 | 6068142 |
2015-06-09 | 109.35 | 109.41 | 107.65 | 108.52 | 7711756 |
2015-06-10 | 108.90 | 110.25 | 108.73 | 110.00 | 5128742 |
2015-06-11 | 110.01 | 110.96 | 110.01 | 110.62 | 5036279 |
2015-06-12 | 110.33 | 110.53 | 109.54 | 109.95 | 4009859 |
2015-06-15 | 109.27 | 110.41 | 108.93 | 110.18 | 5742208 |
2015-06-16 | 110.35 | 111.29 | 109.90 | 111.06 | 3848346 |
2015-06-17 | 111.20 | 111.94 | 110.88 | 111.49 | 4732297 |
2015-06-18 | 111.83 | 113.55 | 111.58 | 113.22 | 6929896 |
2015-06-19 | 112.83 | 113.48 | 112.40 | 112.62 | 9587721 |
2015-06-22 | 113.40 | 114.47 | 113.27 | 113.53 | 5906156 |
2015-06-23 | 113.93 | 114.52 | 113.72 | 114.41 | 6003070 |
2015-06-24 | 114.30 | 114.56 | 113.71 | 113.77 | 5636168 |
2015-06-25 | 114.62 | 115.28 | 114.39 | 114.45 | 6213483 |
2015-06-26 | 114.97 | 115.18 | 114.41 | 114.99 | 9509570 |
2015-06-29 | 114.16 | 115.19 | 113.00 | 113.05 | 7618224 |
2015-06-30 | 113.93 | 114.86 | 113.55 | 114.14 | 6946744 |
2015-07-01 | 114.95 | 115.25 | 114.34 | 115.13 | 5435397 |
2015-07-02 | 115.38 | 115.67 | 114.45 | 114.97 | 5549504 |
2015-07-06 | 114.47 | 115.86 | 114.27 | 115.70 | 5880490 |
2015-07-07 | 116.42 | 117.19 | 114.86 | 117.10 | 8359934 |
2015-07-08 | 116.50 | 116.68 | 115.11 | 115.19 | 8445169 |
2015-07-09 | 116.83 | 117.21 | 115.51 | 115.60 | 7016849 |
2015-07-10 | 117.05 | 117.43 | 115.67 | 116.44 | 7020711 |
2015-07-13 | 117.75 | 118.31 | 117.25 | 118.05 | 7595237 |
2015-07-14 | 118.03 | 118.14 | 117.70 | 117.85 | 5061659 |
2015-07-15 | 118.04 | 118.90 | 117.85 | 118.30 | 4845200 |
2015-07-16 | 119.00 | 119.15 | 118.54 | 119.07 | 6303045 |
2015-07-17 | 118.69 | 118.90 | 118.03 | 118.86 | 5109909 |
2015-07-20 | 119.29 | 119.90 | 118.89 | 119.58 | 6950952 |
2015-07-21 | 119.76 | 119.80 | 118.83 | 119.31 | 4785194 |
2015-07-22 | 119.28 | 119.70 | 118.93 | 119.33 | 4714082 |
2015-07-23 | 119.30 | 119.67 | 118.57 | 118.80 | 3347184 |
2015-07-24 | 119.35 | 119.80 | 118.58 | 118.91 | 4320854 |
2015-07-27 | 118.63 | 118.80 | 117.78 | 118.25 | 5179267 |
2015-07-28 | 118.68 | 118.90 | 117.87 | 118.46 | 6447319 |
2015-07-29 | 118.85 | 119.86 | 118.41 | 119.84 | 6083479 |
2015-07-30 | 119.71 | 120.35 | 119.01 | 120.03 | 4430097 |
2015-07-31 | 120.12 | 120.72 | 119.60 | 120.00 | 5767280 |
2015-08-03 | 120.88 | 121.73 | 120.17 | 121.12 | 8426894 |
2015-08-04 | 121.50 | 122.08 | 120.61 | 121.69 | 12624387 |
2015-08-05 | 110.83 | 113.95 | 109.50 | 110.53 | 61011209 |
2015-08-06 | 110.40 | 110.40 | 104.24 | 108.55 | 57175170 |
2015-08-07 | 108.75 | 109.56 | 107.66 | 109.35 | 15791550 |
2015-08-10 | 110.00 | 111.00 | 109.74 | 111.00 | 11617048 |
2015-08-11 | 110.34 | 110.49 | 107.95 | 108.00 | 13573984 |
2015-08-12 | 107.00 | 107.44 | 105.51 | 106.99 | 17020546 |
2015-08-13 | 107.21 | 108.51 | 106.75 | 107.52 | 9754466 |
2015-08-14 | 107.61 | 107.67 | 106.52 | 107.16 | 7104463 |
2015-08-17 | 107.30 | 109.28 | 106.84 | 109.05 | 7954040 |
2015-08-18 | 108.04 | 108.25 | 106.80 | 106.94 | 12021536 |
2015-08-19 | 106.58 | 107.75 | 105.77 | 106.45 | 9484448 |
2015-08-20 | 104.34 | 105.00 | 99.76 | 100.02 | 34651279 |
2015-08-21 | 97.50 | 100.63 | 96.61 | 98.84 | 30875673 |
2015-08-24 | 93.38 | 100.00 | 90.00 | 95.36 | 30159188 |
2015-08-25 | 99.73 | 100.09 | 95.72 | 95.89 | 19079443 |
2015-08-26 | 98.69 | 99.49 | 96.26 | 99.23 | 13755919 |
2015-08-27 | 101.35 | 102.62 | 99.78 | 102.17 | 17532220 |
2015-08-28 | 102.19 | 103.34 | 101.81 | 102.48 | 11005241 |
2015-08-31 | 102.30 | 102.46 | 100.91 | 101.88 | 8518241 |
2015-09-01 | 99.31 | 101.34 | 99.16 | 99.51 | 14212592 |
2015-09-02 | 100.92 | 101.94 | 99.55 | 101.89 | 12148187 |
2015-09-03 | 102.20 | 103.03 | 101.46 | 101.99 | 8953299 |
2015-09-04 | 100.96 | 101.82 | 100.36 | 100.97 | 9213799 |
2015-09-08 | 102.95 | 104.15 | 102.52 | 104.01 | 8571506 |
2015-09-09 | 104.75 | 104.95 | 101.68 | 101.91 | 9577524 |
2015-09-10 | 101.85 | 103.22 | 101.33 | 102.60 | 9026074 |
2015-09-11 | 102.35 | 104.50 | 102.20 | 104.48 | 9529778 |
2015-09-14 | 104.65 | 104.90 | 102.99 | 103.82 | 6959805 |
2015-09-15 | 103.25 | 103.80 | 101.83 | 103.43 | 9171441 |
2015-09-16 | 103.32 | 104.07 | 102.75 | 103.96 | 6509738 |
2015-09-17 | 104.20 | 105.95 | 103.75 | 104.20 | 7792632 |
2015-09-18 | 103.20 | 104.21 | 102.39 | 102.84 | 13559400 |
2015-09-21 | 103.68 | 103.83 | 102.46 | 103.41 | 7152324 |
2015-09-22 | 102.18 | 102.75 | 101.48 | 102.49 | 8330068 |
2015-09-23 | 102.44 | 102.63 | 101.38 | 101.57 | 5817994 |
2015-09-24 | 101.00 | 101.33 | 99.24 | 100.62 | 10706825 |
2015-09-25 | 101.51 | 101.80 | 99.58 | 100.30 | 7179845 |
2015-09-28 | 99.90 | 100.39 | 98.30 | 98.49 | 8238329 |
2015-09-29 | 98.51 | 100.06 | 97.77 | 99.42 | 9466944 |
2015-09-30 | 100.78 | 102.43 | 100.50 | 102.20 | 9189977 |
2015-10-01 | 102.97 | 103.47 | 101.08 | 102.67 | 7503711 |
2015-10-02 | 101.21 | 103.01 | 99.88 | 103.00 | 9105646 |
2015-10-05 | 103.70 | 104.20 | 102.61 | 103.85 | 7144600 |
2015-10-06 | 104.19 | 104.51 | 103.21 | 103.77 | 5660629 |
2015-10-07 | 104.49 | 104.59 | 102.66 | 103.39 | 7008280 |
2015-10-08 | 103.20 | 104.89 | 102.70 | 104.61 | 7499092 |
2015-10-09 | 105.09 | 106.05 | 104.67 | 105.56 | 7341822 |
2015-10-12 | 105.91 | 106.70 | 105.62 | 106.35 | 5179044 |
2015-10-13 | 105.74 | 107.39 | 105.31 | 106.59 | 8342685 |
2015-10-14 | 106.50 | 106.85 | 105.23 | 105.73 | 5563643 |
2015-10-15 | 106.50 | 108.00 | 106.26 | 107.89 | 6739184 |
2015-10-16 | 108.27 | 108.50 | 107.46 | 108.24 | 5908875 |
2015-10-19 | 108.25 | 109.97 | 107.94 | 109.47 | 8001900 |
2015-10-20 | 109.55 | 110.53 | 109.41 | 109.84 | 9674422 |
2015-10-21 | 110.67 | 111.56 | 110.01 | 110.09 | 8781423 |
2015-10-22 | 110.67 | 113.35 | 110.39 | 113.25 | 10028949 |
2015-10-23 | 114.21 | 114.21 | 111.85 | 113.09 | 7928447 |
2015-10-26 | 113.07 | 113.58 | 112.12 | 113.52 | 5729552 |
2015-10-27 | 113.29 | 114.27 | 113.25 | 113.77 | 5857562 |
2015-10-28 | 113.97 | 114.46 | 112.86 | 114.34 | 6452873 |
2015-10-29 | 114.34 | 115.40 | 114.20 | 115.04 | 6125112 |
2015-10-30 | 115.00 | 115.24 | 113.67 | 113.74 | 8501634 |
2015-11-02 | 114.49 | 115.31 | 114.01 | 115.04 | 6949528 |
2015-11-03 | 114.97 | 116.40 | 114.54 | 115.54 | 7132081 |
2015-11-04 | 116.64 | 116.83 | 110.81 | 113.25 | 20740831 |
2015-11-05 | 113.26 | 113.93 | 111.60 | 113.00 | 14843729 |
2015-11-06 | 114.60 | 116.75 | 114.57 | 115.67 | 16803396 |
2015-11-09 | 115.90 | 116.73 | 115.18 | 116.42 | 9317475 |
2015-11-10 | 116.17 | 117.51 | 115.51 | 117.42 | 8240533 |
2015-11-11 | 117.55 | 117.58 | 116.43 | 116.52 | 6381663 |
2015-11-12 | 115.60 | 116.99 | 115.00 | 116.21 | 7222996 |
2015-11-13 | 115.92 | 116.42 | 114.38 | 114.84 | 8078066 |
2015-11-16 | 113.47 | 116.08 | 113.34 | 115.92 | 5770158 |
2015-11-17 | 116.11 | 117.55 | 115.51 | 116.13 | 6434432 |
2015-11-18 | 116.22 | 118.28 | 116.05 | 118.14 | 6744634 |
2015-11-19 | 118.15 | 119.16 | 117.64 | 118.71 | 6100998 |
2015-11-20 | 119.11 | 120.25 | 118.90 | 120.07 | 10821723 |
2015-11-23 | 120.30 | 120.65 | 119.00 | 119.42 | 6986409 |
2015-11-24 | 117.90 | 118.57 | 117.28 | 117.95 | 9158183 |
2015-11-25 | 118.29 | 119.34 | 118.15 | 118.67 | 4751518 |
2015-11-27 | 116.00 | 116.50 | 113.70 | 115.13 | 14912040 |
2015-11-30 | 115.56 | 115.58 | 113.31 | 113.47 | 16560317 |
2015-12-01 | 114.15 | 115.46 | 113.66 | 115.39 | 8896142 |
2015-12-02 | 115.39 | 115.47 | 113.83 | 114.00 | 7787769 |
2015-12-03 | 114.17 | 114.65 | 111.44 | 111.89 | 10446637 |
2015-12-04 | 112.74 | 114.31 | 112.53 | 114.24 | 8771297 |
2015-12-07 | 114.56 | 114.56 | 112.65 | 113.83 | 6738532 |
2015-12-08 | 113.35 | 113.45 | 112.40 | 112.48 | 7480562 |
2015-12-09 | 112.39 | 113.06 | 110.58 | 111.47 | 9050676 |
2015-12-10 | 111.15 | 111.58 | 110.17 | 110.76 | 7030152 |
2015-12-11 | 109.91 | 109.95 | 107.62 | 108.04 | 12334945 |
2015-12-14 | 108.68 | 109.87 | 108.28 | 109.35 | 9702553 |
2015-12-15 | 112.05 | 113.35 | 111.58 | 112.16 | 13361688 |
2015-12-16 | 114.69 | 114.75 | 111.80 | 113.79 | 12304503 |
2015-12-17 | 114.13 | 114.48 | 111.98 | 112.01 | 9375035 |
2015-12-18 | 112.01 | 112.44 | 107.35 | 107.72 | 28376912 |
2015-12-21 | 108.80 | 110.10 | 105.33 | 106.59 | 22847155 |
2015-12-22 | 106.99 | 107.20 | 105.83 | 106.74 | 8644464 |
2015-12-23 | 107.21 | 107.24 | 104.30 | 105.56 | 12372933 |
2015-12-24 | 105.20 | 106.64 | 105.06 | 105.86 | 4356193 |
2015-12-28 | 106.50 | 108.20 | 106.33 | 107.25 | 9092705 |
2015-12-29 | 107.88 | 108.04 | 106.45 | 107.08 | 8607249 |
2015-12-30 | 106.89 | 107.21 | 106.25 | 106.34 | 4916975 |
2015-12-31 | 106.14 | 106.31 | 105.06 | 105.08 | 6670101 |
2016-01-04 | 103.12 | 103.43 | 101.73 | 102.98 | 12531478 |
2016-01-05 | 102.67 | 102.67 | 99.89 | 100.90 | 16212908 |
2016-01-06 | 99.38 | 101.46 | 99.36 | 100.36 | 13934454 |
2016-01-07 | 98.96 | 101.35 | 98.52 | 99.50 | 14680220 |
2016-01-08 | 100.63 | 100.92 | 99.00 | 99.25 | 10691594 |
2016-01-11 | 100.21 | 100.45 | 98.55 | 99.92 | 9583209 |
2016-01-12 | 100.97 | 101.85 | 100.34 | 101.46 | 8863921 |
2016-01-13 | 101.88 | 101.88 | 98.12 | 98.48 | 11615434 |
2016-01-14 | 98.65 | 99.91 | 97.19 | 99.11 | 11147478 |
2016-01-15 | 95.62 | 96.88 | 93.46 | 93.90 | 22336967 |
2016-01-19 | 95.00 | 95.07 | 93.03 | 93.97 | 13286754 |
2016-01-20 | 92.18 | 93.64 | 90.42 | 92.54 | 16918059 |
2016-01-21 | 92.87 | 94.86 | 92.30 | 94.02 | 12078238 |
2016-01-22 | 95.95 | 97.42 | 95.55 | 96.90 | 12303814 |
2016-01-25 | 96.42 | 96.68 | 95.12 | 95.29 | 7812210 |
2016-01-26 | 95.49 | 96.43 | 95.09 | 96.27 | 6915592 |
2016-01-27 | 96.31 | 96.63 | 93.87 | 94.32 | 6328904 |
2016-01-28 | 95.20 | 95.20 | 92.37 | 93.53 | 7312713 |
2016-01-29 | 94.21 | 95.82 | 93.63 | 95.82 | 8211566 |
2016-02-01 | 95.08 | 95.71 | 94.70 | 95.15 | 7027242 |
2016-02-02 | 94.00 | 94.17 | 92.87 | 93.12 | 7244414 |
2016-02-03 | 94.10 | 95.41 | 92.42 | 95.14 | 10877995 |
2016-02-04 | 94.87 | 96.73 | 94.60 | 95.43 | 8350333 |
2016-02-05 | 95.32 | 95.39 | 93.47 | 93.90 | 8898453 |
2016-02-08 | 92.56 | 92.96 | 89.51 | 92.12 | 13750142 |
2016-02-09 | 90.15 | 93.20 | 89.04 | 92.32 | 19237395 |
2016-02-10 | 88.00 | 90.03 | 86.25 | 88.85 | 32649818 |
2016-02-11 | 87.00 | 91.06 | 86.96 | 90.31 | 17523775 |
2016-02-12 | 91.52 | 91.59 | 89.61 | 91.15 | 10786093 |
2016-02-16 | 92.47 | 93.31 | 91.79 | 92.91 | 9050861 |
2016-02-17 | 93.67 | 96.44 | 93.56 | 95.50 | 12610039 |
2016-02-18 | 96.34 | 96.45 | 94.45 | 95.17 | 8773883 |
2016-02-19 | 95.23 | 95.72 | 94.56 | 95.01 | 6838210 |
2016-02-22 | 96.23 | 97.00 | 95.86 | 96.37 | 6980438 |
2016-02-23 | 96.50 | 96.82 | 95.15 | 95.38 | 6253760 |
2016-02-24 | 94.65 | 95.75 | 93.23 | 95.43 | 6945612 |
2016-02-25 | 95.92 | 95.95 | 94.35 | 95.65 | 4562326 |
2016-02-26 | 95.71 | 96.22 | 95.28 | 95.31 | 5277045 |
2016-02-29 | 95.31 | 96.29 | 95.23 | 95.52 | 7794361 |
2016-03-01 | 95.52 | 95.52 | 95.52 | 97.65 | 7139945 |
2016-03-02 | 97.67 | 97.83 | 96.41 | 97.00 | 6498588 |
2016-03-03 | 97.79 | 98.84 | 96.89 | 98.82 | 8581303 |
2016-03-04 | 99.00 | 99.21 | 97.90 | 98.48 | 6739803 |
2016-03-07 | 98.57 | 99.71 | 98.48 | 99.39 | 7218286 |
2016-03-08 | 98.93 | 98.98 | 97.60 | 97.82 | 6229279 |
2016-03-09 | 98.00 | 98.24 | 96.81 | 97.66 | 7010658 |
2016-03-10 | 97.94 | 98.42 | 95.87 | 97.04 | 5453451 |
2016-03-11 | 97.57 | 98.35 | 97.54 | 97.94 | 5605768 |
2016-03-14 | 97.94 | 99.22 | 97.84 | 98.81 | 6175001 |
2016-03-15 | 98.81 | 98.81 | 98.81 | 98.24 | 5942388 |
2016-03-16 | 98.16 | 99.08 | 97.47 | 98.44 | 6079376 |
2016-03-17 | 98.28 | 99.91 | 98.28 | 99.60 | 6385079 |
2016-03-18 | 99.98 | 100.15 | 98.96 | 99.20 | 10205081 |
2016-03-21 | 98.92 | 99.12 | 97.70 | 98.46 | 7070271 |
2016-03-22 | 97.59 | 98.32 | 97.44 | 97.58 | 6475657 |
2016-03-23 | 97.72 | 97.85 | 96.75 | 96.83 | 5517412 |
2016-03-24 | 96.55 | 97.49 | 96.30 | 97.22 | 5577661 |
2016-03-28 | 97.50 | 98.46 | 97.45 | 98.09 | 5317112 |
2016-03-29 | 98.00 | 98.37 | 97.36 | 98.16 | 5170836 |
2016-03-30 | 98.90 | 99.09 | 98.35 | 98.91 | 5675871 |
2016-03-31 | 99.01 | 100.37 | 99.01 | 99.31 | 7038803 |
2016-04-01 | 98.80 | 99.34 | 98.58 | 99.07 | 5895453 |
2016-04-04 | 99.30 | 99.44 | 98.58 | 98.68 | 5329009 |
2016-04-05 | 98.68 | 98.68 | 98.68 | 97.00 | 10818781 |
2016-04-06 | 96.96 | 97.63 | 96.83 | 97.48 | 6950656 |
2016-04-07 | 97.11 | 97.42 | 95.92 | 96.16 | 7524776 |
2016-04-08 | 96.63 | 96.84 | 95.80 | 96.42 | 6982660 |
2016-04-11 | 96.93 | 97.64 | 96.20 | 96.27 | 5916642 |
2016-04-12 | 96.28 | 97.53 | 96.07 | 97.35 | 6277150 |
2016-04-13 | 98.03 | 99.81 | 97.96 | 99.48 | 7967391 |
2016-04-14 | 99.79 | 99.87 | 98.26 | 98.63 | 6676152 |
2016-04-15 | 98.50 | 98.89 | 98.18 | 98.59 | 6146837 |
2016-04-18 | 99.60 | 101.95 | 99.50 | 101.48 | 10665222 |
2016-04-19 | 102.00 | 103.64 | 101.93 | 102.64 | 10639797 |
2016-04-20 | 103.02 | 103.48 | 101.96 | 103.27 | 7712027 |
2016-04-21 | 103.36 | 104.12 | 102.65 | 102.91 | 6824756 |
2016-04-22 | 103.06 | 103.99 | 102.93 | 103.77 | 5731332 |
2016-04-25 | 103.50 | 104.62 | 103.35 | 104.57 | 6117068 |
2016-04-26 | 104.58 | 105.57 | 104.18 | 104.89 | 6452933 |
2016-04-27 | 105.19 | 105.60 | 104.76 | 105.28 | 5996077 |
2016-04-28 | 104.54 | 105.49 | 103.80 | 104.03 | 5658271 |
2016-04-29 | 103.95 | 104.21 | 102.40 | 103.26 | 7006884 |
2016-05-02 | 103.30 | 104.57 | 102.80 | 104.36 | 5285731 |
2016-05-03 | 103.88 | 103.99 | 103.19 | 103.78 | 6243299 |
2016-05-04 | 103.31 | 104.48 | 103.20 | 103.67 | 6445065 |
2016-05-05 | 103.98 | 105.13 | 103.45 | 104.93 | 6465966 |
2016-05-06 | 104.51 | 105.74 | 104.39 | 105.54 | 7407498 |
2016-05-09 | 106.01 | 106.68 | 104.97 | 105.34 | 8130318 |
2016-05-10 | 105.53 | 106.75 | 105.45 | 106.60 | 15177195 |
2016-05-11 | 101.46 | 102.50 | 100.62 | 102.29 | 27068133 |
2016-05-12 | 102.50 | 102.85 | 101.13 | 101.71 | 11251703 |
2016-05-13 | 101.71 | 102.04 | 100.36 | 100.52 | 9570151 |
2016-05-16 | 100.41 | 100.67 | 99.37 | 100.36 | 9112952 |
2016-05-17 | 100.79 | 101.29 | 99.55 | 99.94 | 8694360 |
2016-05-18 | 99.59 | 99.77 | 98.36 | 99.00 | 9323116 |
2016-05-19 | 98.58 | 98.61 | 97.51 | 98.41 | 7063535 |
2016-05-20 | 99.00 | 99.93 | 98.77 | 99.78 | 7297012 |
2016-05-23 | 99.60 | 100.33 | 99.12 | 99.18 | 5588590 |
2016-05-24 | 99.45 | 100.04 | 99.38 | 99.51 | 5250783 |
2016-05-25 | 99.92 | 100.80 | 99.81 | 99.86 | 5678987 |
2016-05-26 | 99.89 | 100.49 | 99.57 | 99.81 | 3852638 |
2016-05-27 | 99.81 | 100.53 | 99.81 | 100.29 | 4589121 |
2016-05-31 | 99.85 | 99.89 | 98.57 | 99.22 | 10396157 |
2016-06-01 | 98.67 | 98.99 | 97.73 | 98.52 | 7243851 |
2016-06-02 | 98.07 | 98.72 | 97.87 | 98.72 | 4830090 |
2016-06-03 | 98.66 | 98.92 | 97.73 | 98.75 | 6857453 |
2016-06-06 | 98.96 | 99.12 | 98.47 | 98.78 | 4985755 |
2016-06-07 | 99.00 | 99.04 | 98.32 | 98.35 | 5608418 |
2016-06-08 | 98.49 | 98.82 | 97.70 | 98.04 | 5466157 |
2016-06-09 | 97.82 | 97.93 | 97.10 | 97.84 | 5379363 |
2016-06-10 | 97.15 | 97.71 | 96.78 | 97.34 | 7204388 |
2016-06-13 | 96.75 | 98.98 | 96.70 | 97.57 | 8766346 |
2016-06-14 | 97.20 | 98.55 | 97.18 | 98.40 | 6125748 |
2016-06-15 | 98.19 | 99.00 | 98.19 | 98.27 | 6663175 |
2016-06-16 | 97.80 | 98.63 | 96.86 | 98.38 | 7129696 |
2016-06-17 | 98.41 | 99.14 | 98.27 | 99.00 | 8959401 |
2016-06-20 | 100.08 | 100.96 | 99.50 | 99.57 | 8268636 |
2016-06-21 | 99.73 | 99.79 | 98.77 | 98.82 | 5202527 |
2016-06-22 | 99.08 | 99.62 | 98.70 | 98.79 | 4948868 |
2016-06-23 | 99.44 | 99.62 | 98.61 | 99.02 | 5826073 |
2016-06-24 | 96.01 | 97.28 | 95.14 | 95.72 | 15079933 |
2016-06-27 | 94.91 | 95.23 | 94.00 | 94.38 | 9485245 |
2016-06-28 | 95.46 | 96.28 | 95.14 | 96.05 | 7143103 |
2016-06-29 | 96.91 | 97.29 | 96.28 | 96.98 | 6563579 |
2016-06-30 | 97.10 | 98.07 | 96.88 | 97.82 | 7189489 |
2016-07-01 | 97.75 | 98.64 | 97.71 | 98.03 | 5681627 |
2016-07-05 | 97.77 | 98.00 | 97.17 | 97.66 | 5846412 |
2016-07-06 | 97.00 | 98.52 | 96.76 | 97.74 | 6223292 |
2016-07-07 | 97.63 | 98.48 | 97.58 | 98.41 | 5146032 |
2016-07-08 | 99.25 | 99.85 | 98.77 | 99.62 | 6045805 |
2016-07-11 | 99.80 | 100.35 | 99.40 | 99.98 | 5428018 |
2016-07-12 | 100.18 | 100.79 | 100.00 | 100.20 | 8508457 |
2016-07-13 | 100.46 | 100.80 | 99.85 | 99.88 | 5494690 |
2016-07-14 | 100.42 | 100.80 | 99.68 | 99.97 | 7461465 |
2016-07-15 | 100.42 | 100.54 | 99.54 | 99.80 | 5764374 |
2016-07-18 | 99.90 | 100.71 | 99.87 | 100.15 | 5051251 |
2016-07-19 | 99.81 | 99.99 | 99.36 | 99.47 | 5742736 |
2016-07-20 | 98.65 | 98.69 | 97.14 | 98.22 | 10664885 |
2016-07-21 | 98.17 | 99.13 | 97.62 | 98.01 | 7069554 |
2016-07-22 | 98.39 | 98.42 | 97.47 | 97.71 | 5381662 |
2016-07-25 | 97.90 | 98.06 | 97.25 | 97.39 | 4825498 |
2016-07-26 | 97.02 | 97.16 | 96.34 | 96.69 | 6274830 |
2016-07-27 | 96.70 | 96.93 | 95.86 | 96.33 | 6911392 |
2016-07-28 | 96.40 | 96.49 | 95.82 | 95.91 | 7713512 |
2016-07-29 | 95.85 | 96.38 | 95.85 | 95.95 | 8263966 |
2016-08-01 | 96.15 | 96.20 | 95.08 | 95.54 | 7131587 |
2016-08-02 | 95.35 | 95.75 | 94.56 | 95.01 | 7644091 |
2016-08-03 | 95.06 | 96.43 | 95.00 | 96.09 | 9068697 |
2016-08-04 | 95.53 | 95.98 | 94.71 | 95.16 | 10038331 |
2016-08-05 | 95.40 | 96.00 | 95.35 | 95.83 | 6528537 |
2016-08-08 | 96.11 | 96.29 | 95.58 | 95.75 | 7792013 |
2016-08-09 | 95.61 | 96.85 | 95.30 | 96.67 | 15548695 |
2016-08-10 | 96.70 | 99.27 | 95.85 | 97.86 | 27181275 |
2016-08-11 | 98.20 | 98.39 | 97.15 | 97.77 | 9233890 |
2016-08-12 | 97.82 | 97.82 | 96.66 | 96.84 | 9360332 |
2016-08-15 | 97.35 | 97.61 | 96.92 | 97.10 | 5299588 |
2016-08-16 | 96.86 | 97.25 | 96.27 | 96.88 | 5777756 |
2016-08-17 | 96.84 | 96.97 | 96.52 | 96.87 | 5697252 |
2016-08-18 | 96.87 | 97.12 | 96.55 | 96.65 | 5250741 |
2016-08-19 | 96.40 | 96.79 | 96.05 | 96.39 | 6362404 |
2016-08-22 | 96.47 | 96.47 | 95.65 | 95.87 | 5495336 |
2016-08-23 | 96.13 | 96.43 | 95.80 | 95.97 | 4996251 |
2016-08-24 | 96.01 | 96.22 | 95.51 | 95.82 | 5912529 |
2016-08-25 | 95.62 | 95.82 | 95.41 | 95.55 | 4518655 |
2016-08-26 | 95.66 | 96.13 | 94.75 | 95.21 | 6019553 |
2016-08-29 | 95.07 | 95.32 | 94.46 | 94.87 | 7902987 |
2016-08-30 | 94.77 | 95.29 | 94.77 | 94.86 | 6845046 |
2016-08-31 | 94.69 | 94.90 | 94.16 | 94.46 | 7375228 |
2016-09-01 | 94.73 | 94.87 | 93.91 | 94.26 | 6274204 |
2016-09-02 | 94.75 | 94.96 | 94.13 | 94.42 | 5382016 |
2016-09-06 | 94.53 | 94.53 | 93.35 | 93.80 | 8463523 |
2016-09-07 | 93.98 | 94.03 | 93.33 | 93.71 | 6281494 |
2016-09-08 | 93.49 | 94.21 | 92.93 | 94.09 | 7438081 |
2016-09-09 | 93.51 | 93.74 | 92.39 | 92.42 | 10248373 |
2016-09-12 | 91.96 | 93.86 | 91.95 | 93.64 | 9367303 |
2016-09-13 | 93.04 | 93.30 | 92.45 | 92.70 | 7795172 |
2016-09-14 | 92.59 | 92.89 | 92.07 | 92.26 | 6386478 |
2016-09-15 | 92.12 | 92.75 | 91.19 | 92.50 | 7568163 |
2016-09-16 | 92.27 | 92.74 | 91.80 | 92.56 | 10568647 |
2016-09-19 | 92.80 | 93.32 | 92.34 | 92.63 | 5421473 |
2016-09-20 | 92.70 | 93.30 | 92.68 | 92.95 | 6200107 |
2016-09-21 | 93.00 | 93.08 | 91.70 | 92.39 | 12049468 |
2016-09-22 | 92.73 | 93.71 | 92.64 | 93.41 | 6470732 |
2016-09-23 | 93.07 | 93.52 | 93.00 | 93.27 | 4407725 |
2016-09-26 | 92.47 | 92.68 | 91.40 | 91.96 | 10449325 |
2016-09-27 | 91.93 | 92.18 | 91.50 | 91.72 | 9167391 |
2016-09-28 | 91.75 | 92.30 | 91.48 | 92.20 | 8272345 |
2016-09-29 | 92.14 | 93.10 | 91.53 | 91.80 | 7476594 |
2016-09-30 | 92.28 | 93.49 | 92.21 | 92.86 | 8923683 |
2016-10-03 | 92.47 | 92.72 | 92.05 | 92.49 | 5834717 |
2016-10-04 | 92.45 | 92.99 | 92.11 | 92.59 | 5903392 |
2016-10-05 | 92.94 | 93.28 | 92.38 | 92.45 | 5365007 |
2016-10-06 | 92.75 | 93.58 | 92.39 | 92.83 | 7484807 |
2016-10-07 | 93.06 | 93.29 | 92.02 | 92.49 | 6144089 |
2016-10-10 | 92.70 | 93.21 | 92.40 | 92.49 | 4241028 |
2016-10-11 | 92.33 | 92.38 | 91.57 | 91.86 | 6651134 |
2016-10-12 | 91.88 | 92.08 | 91.39 | 91.41 | 6836644 |
2016-10-13 | 90.95 | 91.36 | 90.32 | 91.12 | 5725154 |
2016-10-14 | 91.77 | 91.77 | 91.29 | 91.30 | 4345659 |
2016-10-17 | 91.35 | 91.47 | 90.56 | 90.83 | 5134605 |
2016-10-18 | 91.40 | 91.74 | 90.98 | 91.17 | 4890775 |
2016-10-19 | 91.27 | 92.14 | 91.00 | 91.93 | 6140496 |
2016-10-20 | 91.66 | 92.32 | 91.44 | 92.03 | 6153205 |
2016-10-21 | 91.33 | 94.19 | 90.60 | 93.03 | 13814538 |
2016-10-24 | 93.49 | 94.15 | 92.80 | 93.37 | 7280985 |
2016-10-25 | 93.14 | 93.36 | 92.64 | 92.75 | 6380747 |
2016-10-26 | 92.39 | 93.72 | 91.90 | 93.49 | 7152845 |
2016-10-27 | 93.80 | 94.34 | 93.31 | 94.02 | 6646969 |
2016-10-28 | 93.89 | 94.40 | 93.53 | 93.85 | 7309117 |
2016-10-31 | 93.72 | 93.82 | 92.31 | 92.69 | 9957559 |
2016-11-01 | 92.78 | 92.99 | 91.66 | 92.39 | 6449806 |
2016-11-02 | 91.91 | 92.56 | 91.69 | 91.91 | 6716247 |
2016-11-03 | 92.26 | 94.13 | 92.24 | 93.37 | 7751400 |
2016-11-04 | 93.50 | 93.79 | 92.36 | 92.45 | 7456486 |
2016-11-07 | 93.77 | 94.48 | 92.95 | 94.43 | 6996093 |
2016-11-08 | 94.53 | 94.85 | 93.90 | 94.38 | 6226852 |
2016-11-09 | 92.29 | 94.92 | 92.11 | 94.64 | 8635729 |
2016-11-10 | 94.89 | 96.06 | 94.23 | 94.96 | 13777923 |
2016-11-11 | 97.18 | 98.32 | 95.78 | 97.68 | 23008062 |
2016-11-14 | 97.56 | 98.31 | 97.45 | 97.92 | 13208417 |
2016-11-15 | 97.90 | 98.14 | 97.42 | 97.70 | 7184595 |
2016-11-16 | 98.33 | 99.17 | 98.10 | 99.12 | 9702404 |
2016-11-17 | 99.05 | 99.50 | 98.27 | 99.37 | 8662618 |
2016-11-18 | 99.05 | 99.37 | 98.14 | 98.24 | 8586121 |
2016-11-21 | 98.11 | 98.27 | 97.00 | 97.63 | 10771076 |
2016-11-22 | 97.50 | 97.93 | 97.27 | 97.71 | 5323683 |
2016-11-23 | 97.67 | 98.28 | 97.59 | 98.26 | 6166487 |
2016-11-25 | 98.71 | 99.07 | 98.50 | 98.82 | 4396763 |
2016-11-28 | 98.52 | 99.20 | 98.32 | 98.97 | 7106669 |
2016-11-29 | 99.23 | 99.68 | 98.97 | 99.67 | 8396803 |
2016-11-30 | 99.40 | 100.29 | 99.00 | 99.12 | 11369177 |
2016-12-01 | 99.13 | 99.75 | 98.62 | 98.94 | 9958086 |
2016-12-02 | 98.79 | 99.08 | 98.25 | 98.50 | 7737193 |
2016-12-05 | 98.98 | 100.27 | 98.68 | 99.96 | 11331542 |
2016-12-06 | 99.95 | 100.72 | 99.82 | 100.66 | 8427531 |
2016-12-07 | 100.51 | 102.07 | 100.44 | 101.21 | 12255742 |
2016-12-08 | 101.47 | 103.96 | 101.47 | 103.38 | 16524763 |
2016-12-09 | 103.49 | 105.52 | 103.18 | 104.86 | 12173909 |
2016-12-12 | 104.61 | 104.70 | 103.73 | 104.06 | 7880201 |
2016-12-13 | 104.20 | 104.31 | 103.71 | 103.85 | 7393171 |
2016-12-14 | 103.62 | 104.41 | 103.50 | 104.05 | 7961888 |
2016-12-15 | 103.85 | 105.64 | 103.82 | 104.39 | 8745434 |
2016-12-16 | 104.71 | 104.73 | 103.75 | 103.91 | 12635516 |
2016-12-19 | 105.70 | 106.26 | 105.07 | 105.30 | 11475633 |
2016-12-20 | 105.64 | 106.20 | 105.06 | 105.46 | 8947285 |
2016-12-21 | 104.61 | 105.91 | 104.51 | 105.56 | 5202436 |
2016-12-22 | 104.96 | 105.49 | 104.70 | 105.42 | 5230849 |
2016-12-23 | 105.24 | 105.34 | 104.75 | 105.15 | 3238753 |
2016-12-27 | 104.85 | 105.56 | 104.78 | 105.17 | 3639546 |
2016-12-28 | 104.99 | 105.32 | 104.06 | 104.30 | 5178645 |
2016-12-29 | 104.23 | 104.77 | 103.87 | 104.56 | 5896763 |
2016-12-30 | 104.57 | 105.00 | 103.96 | 104.22 | 6983340 |
2017-01-03 | 105.30 | 106.90 | 105.21 | 106.08 | 8884273 |
2017-01-04 | 106.64 | 107.50 | 106.25 | 107.44 | 8321991 |
2017-01-05 | 107.17 | 107.62 | 106.79 | 107.38 | 6302974 |
2017-01-06 | 108.02 | 109.35 | 107.75 | 108.98 | 9551309 |
2017-01-09 | 108.58 | 108.83 | 108.11 | 108.36 | 6195195 |
2017-01-10 | 107.90 | 108.82 | 107.35 | 108.38 | 7901886 |
2017-01-11 | 108.54 | 109.49 | 108.38 | 109.44 | 7616804 |
2017-01-12 | 108.12 | 109.00 | 107.43 | 107.53 | 8218893 |
2017-01-13 | 107.16 | 108.35 | 106.90 | 108.06 | 6488966 |
2017-01-17 | 107.91 | 108.93 | 107.65 | 107.97 | 7586483 |
2017-01-18 | 106.93 | 108.40 | 106.81 | 108.16 | 7162904 |
2017-01-19 | 107.92 | 108.01 | 107.08 | 107.28 | 5350191 |
2017-01-20 | 107.35 | 107.82 | 107.18 | 107.66 | 5648970 |
2017-01-23 | 107.34 | 107.68 | 106.57 | 107.12 | 5716598 |
2017-01-24 | 107.20 | 108.06 | 107.08 | 107.90 | 5456146 |
2017-01-25 | 108.23 | 108.42 | 108.00 | 108.04 | 6180212 |
2017-01-26 | 108.21 | 108.62 | 107.98 | 108.06 | 6088083 |
2017-01-27 | 108.49 | 109.40 | 108.15 | 109.30 | 5578292 |
2017-01-30 | 109.86 | 111.05 | 108.96 | 110.94 | 13793564 |
2017-01-31 | 110.59 | 110.80 | 109.98 | 110.65 | 8485838 |
2017-02-01 | 110.71 | 111.99 | 110.68 | 111.30 | 10501334 |
2017-02-02 | 111.21 | 111.54 | 110.55 | 110.61 | 6515922 |
2017-02-03 | 110.90 | 111.15 | 110.21 | 110.30 | 7923398 |
2017-02-06 | 109.92 | 110.15 | 109.30 | 109.57 | 6896292 |
2017-02-07 | 109.65 | 109.73 | 108.77 | 109.00 | 10184848 |
2017-02-08 | 109.56 | 111.42 | 108.98 | 109.00 | 13615543 |
2017-02-09 | 109.07 | 109.85 | 109.00 | 109.49 | 6369737 |
2017-02-10 | 109.35 | 109.80 | 108.58 | 109.26 | 7671800 |
2017-02-13 | 108.95 | 109.90 | 108.90 | 109.65 | 5654040 |
2017-02-14 | 109.80 | 110.33 | 109.53 | 110.33 | 4768695 |
2017-02-15 | 109.91 | 110.68 | 109.80 | 110.18 | 7087135 |
2017-02-16 | 110.34 | 110.87 | 110.09 | 110.71 | 7179625 |
2017-02-17 | 110.24 | 110.50 | 109.52 | 110.06 | 6349161 |
2017-02-21 | 109.94 | 110.21 | 109.80 | 110.01 | 5432730 |
2017-02-22 | 109.69 | 110.28 | 109.53 | 110.12 | 5478398 |
2017-02-23 | 110.30 | 110.49 | 109.59 | 109.73 | 5470661 |
2017-02-24 | 109.62 | 110.32 | 109.10 | 110.32 | 4786814 |
2017-02-27 | 109.93 | 110.47 | 109.83 | 110.23 | 3547735 |
2017-02-28 | 110.00 | 110.40 | 109.83 | 110.09 | 4766038 |
2017-03-01 | 110.66 | 111.80 | 110.66 | 111.04 | 7418101 |
2017-03-02 | 111.00 | 111.21 | 110.45 | 110.59 | 4715626 |
2017-03-03 | 110.34 | 111.50 | 110.04 | 111.24 | 5843886 |
2017-03-06 | 110.77 | 110.98 | 110.09 | 110.67 | 4983166 |
2017-03-07 | 110.70 | 110.93 | 110.16 | 110.86 | 5114421 |
2017-03-08 | 110.87 | 111.32 | 110.66 | 110.84 | 4929881 |
2017-03-09 | 110.90 | 111.32 | 110.69 | 111.03 | 4005660 |
2017-03-10 | 111.40 | 111.50 | 110.69 | 110.92 | 4027448 |
2017-03-13 | 110.92 | 111.68 | 110.82 | 111.52 | 5213562 |
2017-03-14 | 111.73 | 112.89 | 111.72 | 112.31 | 7273535 |
2017-03-15 | 112.43 | 112.45 | 111.15 | 111.87 | 5319516 |
2017-03-16 | 112.18 | 112.32 | 111.40 | 111.71 | 4409419 |
2017-03-17 | 111.87 | 112.09 | 111.18 | 111.76 | 9061194 |
2017-03-20 | 112.07 | 113.16 | 112.05 | 112.71 | 8156325 |
2017-03-21 | 112.97 | 113.10 | 111.54 | 111.75 | 7109766 |
2017-03-22 | 111.85 | 112.18 | 111.35 | 112.08 | 5044710 |
2017-03-23 | 111.71 | 112.98 | 111.66 | 112.24 | 8307922 |
2017-03-24 | 112.40 | 112.58 | 111.68 | 112.14 | 4707297 |
2017-03-27 | 111.81 | 112.55 | 111.45 | 112.38 | 4469820 |
2017-03-28 | 112.60 | 113.24 | 112.02 | 113.05 | 6280929 |
2017-03-29 | 112.66 | 112.94 | 112.31 | 112.53 | 3781206 |
2017-03-30 | 112.53 | 113.30 | 112.28 | 113.18 | 4192753 |
2017-03-31 | 113.00 | 113.71 | 112.95 | 113.39 | 4617427 |
2017-04-03 | 113.18 | 113.65 | 112.43 | 113.20 | 4643439 |
2017-04-04 | 113.15 | 113.55 | 112.83 | 113.04 | 3386142 |
2017-04-05 | 113.58 | 113.84 | 112.79 | 113.00 | 4795081 |
2017-04-06 | 112.85 | 113.42 | 112.39 | 113.05 | 4744006 |
2017-04-07 | 112.82 | 113.28 | 112.53 | 112.58 | 4300740 |
2017-04-10 | 112.80 | 112.89 | 112.04 | 112.43 | 4053564 |
2017-04-11 | 113.68 | 113.83 | 112.59 | 113.07 | 5230837 |
2017-04-12 | 113.03 | 113.28 | 112.76 | 113.04 | 4086275 |
2017-04-13 | 113.04 | 114.25 | 112.99 | 113.20 | 6530791 |
2017-04-17 | 113.33 | 113.94 | 113.22 | 113.78 | 5120176 |
2017-04-18 | 113.48 | 114.75 | 113.00 | 114.19 | 6191132 |
2017-04-19 | 114.56 | 115.00 | 113.54 | 113.73 | 5303424 |
2017-04-20 | 114.17 | 115.05 | 113.87 | 114.79 | 5279267 |
2017-04-21 | 114.38 | 115.12 | 114.27 | 114.44 | 6654516 |
2017-04-24 | 115.26 | 115.38 | 113.66 | 113.70 | 7294620 |
2017-04-25 | 113.73 | 115.52 | 113.68 | 115.18 | 6918330 |
2017-04-26 | 115.40 | 115.96 | 114.86 | 115.58 | 4809837 |
2017-04-27 | 115.80 | 116.10 | 115.39 | 115.84 | 3910767 |
2017-04-28 | 115.87 | 115.90 | 115.24 | 115.60 | 3987631 |
2017-05-01 | 115.59 | 115.61 | 114.72 | 114.73 | 4963309 |
2017-05-02 | 114.87 | 114.99 | 113.68 | 114.37 | 6604605 |
2017-05-03 | 114.03 | 114.09 | 111.18 | 111.62 | 11521209 |
2017-05-04 | 110.58 | 111.30 | 109.06 | 111.17 | 10691197 |
2017-05-05 | 111.49 | 112.15 | 110.92 | 111.99 | 5871354 |
2017-05-08 | 112.39 | 112.39 | 111.00 | 111.42 | 5980139 |
2017-05-09 | 111.55 | 112.15 | 110.35 | 112.07 | 9337351 |
2017-05-10 | 109.00 | 109.66 | 108.13 | 109.66 | 17061077 |
2017-05-11 | 109.74 | 110.01 | 108.50 | 109.58 | 8021280 |
2017-05-12 | 109.80 | 109.89 | 109.27 | 109.69 | 5067654 |
2017-05-15 | 109.73 | 110.08 | 109.12 | 109.13 | 6241310 |
2017-05-16 | 109.12 | 109.23 | 107.82 | 107.98 | 10047055 |
2017-05-17 | 106.00 | 106.63 | 105.23 | 106.31 | 12763221 |
2017-05-18 | 105.98 | 107.31 | 105.98 | 106.68 | 6532185 |
2017-05-19 | 106.76 | 107.86 | 106.70 | 107.52 | 6336651 |
2017-05-22 | 107.65 | 108.20 | 107.41 | 107.63 | 5487199 |
2017-05-23 | 107.68 | 107.80 | 106.91 | 107.02 | 7542646 |
2017-05-24 | 107.15 | 107.83 | 106.93 | 107.71 | 4405225 |
2017-05-25 | 108.13 | 108.13 | 106.78 | 107.27 | 8030392 |
2017-05-26 | 107.71 | 108.49 | 107.48 | 108.41 | 6236779 |
2017-05-30 | 108.49 | 108.60 | 107.95 | 108.34 | 4813386 |
2017-05-31 | 108.40 | 108.65 | 107.64 | 107.94 | 9963649 |
2017-06-01 | 107.73 | 108.21 | 107.17 | 108.21 | 5907363 |
2017-06-02 | 108.46 | 108.64 | 106.95 | 107.18 | 10876862 |
2017-06-05 | 107.04 | 107.22 | 106.11 | 106.52 | 6372827 |
2017-06-06 | 106.17 | 106.19 | 104.61 | 105.50 | 9589493 |
2017-06-07 | 105.79 | 106.25 | 105.54 | 105.92 | 5777681 |
2017-06-08 | 105.47 | 105.56 | 104.16 | 104.32 | 11002357 |
2017-06-09 | 104.28 | 105.92 | 104.08 | 105.62 | 9392516 |
2017-06-12 | 105.89 | 107.20 | 105.89 | 107.04 | 8049453 |
2017-06-13 | 107.14 | 107.26 | 106.16 | 106.56 | 4918936 |
2017-06-14 | 106.95 | 107.01 | 105.76 | 106.14 | 4781080 |
2017-06-15 | 105.94 | 106.16 | 105.23 | 105.98 | 5309916 |
2017-06-16 | 106.28 | 106.35 | 104.77 | 105.51 | 8683368 |
2017-06-19 | 105.60 | 106.00 | 105.19 | 105.37 | 5956249 |
2017-06-20 | 105.07 | 105.30 | 103.81 | 103.94 | 7895674 |
2017-06-21 | 104.39 | 105.08 | 103.54 | 104.80 | 7765661 |
2017-06-22 | 104.71 | 104.77 | 104.09 | 104.22 | 6155991 |
2017-06-23 | 103.83 | 104.58 | 103.17 | 104.36 | 18147866 |
2017-06-26 | 104.60 | 105.85 | 104.56 | 105.57 | 5866969 |
2017-06-27 | 105.33 | 106.15 | 105.14 | 105.41 | 5694473 |
2017-06-28 | 106.02 | 107.54 | 104.52 | 106.86 | 7874406 |
2017-06-29 | 106.80 | 107.41 | 105.33 | 105.71 | 7268675 |
2017-06-30 | 106.25 | 106.56 | 105.50 | 106.25 | 5113841 |
2017-07-03 | 106.76 | 108.62 | 106.76 | 107.46 | 5399537 |
2017-07-05 | 107.83 | 107.85 | 105.29 | 104.85 | 8049724 |
2017-07-06 | 104.61 | 104.69 | 102.94 | 103.35 | 8690802 |
2017-07-07 | 103.51 | 103.73 | 102.72 | 103.32 | 6030928 |
2017-07-10 | 103.30 | 103.91 | 102.87 | 103.59 | 4421270 |
2017-07-11 | 103.60 | 104.19 | 103.19 | 103.84 | 4557336 |
2017-07-12 | 104.34 | 104.65 | 103.65 | 104.38 | 5203285 |
2017-07-13 | 104.45 | 105.34 | 104.04 | 104.29 | 5339465 |
2017-07-14 | 104.43 | 105.25 | 104.41 | 105.09 | 4370311 |
2017-07-17 | 105.17 | 105.42 | 104.71 | 104.79 | 3973789 |
2017-07-18 | 104.60 | 105.80 | 104.31 | 105.75 | 5740471 |
2017-07-19 | 106.13 | 106.87 | 106.05 | 106.82 | 5789363 |
2017-07-20 | 106.99 | 107.71 | 106.75 | 107.36 | 6185510 |
2017-07-21 | 107.10 | 107.33 | 106.81 | 107.09 | 4328517 |
2017-07-24 | 107.31 | 107.54 | 106.90 | 107.00 | 4615539 |
2017-07-25 | 107.60 | 107.74 | 106.20 | 106.42 | 5394699 |
2017-07-26 | 106.55 | 107.03 | 106.31 | 106.94 | 4149006 |
2017-07-27 | 107.69 | 110.00 | 107.44 | 110.00 | 10468680 |
2017-07-28 | 109.98 | 110.19 | 109.67 | 109.96 | 4864456 |
2017-07-31 | 110.02 | 110.14 | 109.34 | 109.93 | 6815349 |
2017-08-01 | 109.98 | 110.83 | 109.95 | 110.61 | 5987217 |
2017-08-02 | 109.88 | 109.88 | 107.52 | 108.67 | 8812748 |
2017-08-03 | 108.52 | 109.17 | 108.05 | 109.12 | 6895774 |
2017-08-04 | 108.23 | 108.50 | 107.32 | 107.69 | 8503837 |
2017-08-07 | 107.59 | 107.65 | 106.11 | 106.35 | 8093098 |
2017-08-08 | 106.55 | 107.14 | 106.18 | 106.98 | 9787086 |
2017-08-09 | 100.71 | 103.00 | 100.50 | 102.83 | 27877607 |
2017-08-10 | 102.50 | 102.82 | 101.22 | 101.35 | 12259908 |
2017-08-11 | 101.25 | 102.51 | 101.03 | 101.99 | 9410408 |
2017-08-14 | 102.80 | 102.81 | 101.26 | 101.40 | 9707297 |
2017-08-15 | 101.63 | 102.10 | 101.36 | 101.51 | 8868514 |
2017-08-16 | 101.84 | 102.65 | 101.72 | 102.20 | 6698783 |
2017-08-17 | 102.24 | 102.59 | 101.34 | 101.38 | 6612443 |
2017-08-18 | 101.32 | 101.74 | 100.66 | 100.70 | 6893916 |
2017-08-21 | 100.64 | 101.42 | 100.53 | 101.17 | 6492673 |
2017-08-22 | 101.41 | 102.91 | 101.17 | 102.77 | 6888650 |
2017-08-23 | 102.48 | 102.98 | 101.48 | 101.50 | 5954375 |
2017-08-24 | 101.82 | 102.03 | 101.43 | 101.52 | 6976592 |
2017-08-25 | 101.69 | 102.69 | 101.56 | 102.41 | 6186933 |
2017-08-28 | 102.49 | 102.85 | 102.08 | 102.56 | 5630425 |
2017-08-29 | 102.00 | 102.99 | 101.82 | 102.57 | 6011650 |
2017-08-30 | 102.48 | 103.45 | 102.48 | 102.87 | 6573211 |
2017-08-31 | 103.00 | 103.19 | 101.00 | 101.20 | 9823832 |
2017-09-01 | 101.65 | 101.92 | 101.36 | 101.50 | 7827433 |
2017-09-05 | 102.00 | 102.55 | 100.90 | 101.60 | 9592925 |
2017-09-06 | 101.76 | 102.04 | 100.89 | 101.50 | 7530956 |
2017-09-07 | 101.55 | 101.86 | 96.20 | 97.06 | 26419407 |
2017-09-08 | 96.49 | 97.49 | 96.26 | 97.07 | 13147662 |
2017-09-11 | 97.90 | 98.02 | 96.96 | 97.09 | 9610290 |
2017-09-12 | 97.59 | 98.36 | 97.13 | 97.89 | 9151729 |
2017-09-13 | 98.24 | 98.95 | 98.02 | 98.82 | 7615303 |
2017-09-14 | 98.79 | 98.84 | 97.54 | 97.90 | 9710030 |
2017-09-15 | 98.05 | 98.93 | 98.00 | 98.52 | 23870293 |
2017-09-18 | 98.39 | 98.72 | 97.72 | 98.10 | 7013634 |
2017-09-19 | 98.23 | 98.67 | 98.08 | 98.43 | 6970280 |
2017-09-20 | 98.76 | 99.28 | 98.62 | 99.21 | 6459058 |
2017-09-21 | 99.19 | 99.39 | 98.75 | 98.89 | 4958036 |
2017-09-22 | 98.55 | 98.99 | 98.53 | 98.60 | 6359080 |
2017-09-25 | 98.60 | 99.65 | 98.42 | 99.57 | 7492545 |
2017-09-26 | 99.64 | 99.74 | 98.61 | 98.63 | 6220508 |
2017-09-27 | 98.97 | 99.53 | 98.02 | 99.24 | 7596559 |
2017-09-28 | 98.77 | 99.05 | 98.00 | 98.05 | 7149615 |
2017-09-29 | 97.89 | 98.59 | 97.66 | 98.57 | 8185858 |
2017-10-02 | 99.31 | 100.44 | 99.11 | 99.86 | 6923319 |
2017-10-03 | 100.05 | 100.85 | 99.91 | 100.79 | 5447727 |
2017-10-04 | 100.74 | 100.93 | 100.20 | 100.55 | 5126136 |
2017-10-05 | 100.64 | 100.87 | 100.02 | 100.11 | 4736650 |
2017-10-06 | 99.95 | 100.27 | 99.34 | 100.07 | 4360212 |
2017-10-09 | 100.81 | 100.98 | 99.45 | 99.57 | 5427336 |
2017-10-10 | 99.99 | 100.07 | 98.66 | 99.58 | 7704374 |
2017-10-11 | 99.58 | 99.58 | 98.05 | 98.55 | 7984043 |
2017-10-12 | 97.56 | 97.82 | 96.81 | 96.93 | 11018249 |
2017-10-13 | 96.80 | 97.68 | 96.80 | 97.38 | 6857969 |
2017-10-16 | 97.64 | 98.27 | 97.54 | 98.13 | 4911623 |
2017-10-17 | 98.40 | 98.47 | 97.86 | 98.36 | 5942501 |
2017-10-18 | 98.36 | 98.49 | 97.55 | 98.25 | 5404326 |
2017-10-19 | 98.19 | 99.30 | 98.11 | 99.01 | 5634272 |
2017-10-20 | 99.45 | 99.66 | 98.94 | 99.40 | 5938716 |
2017-10-23 | 99.12 | 99.18 | 98.63 | 98.70 | 5888226 |
2017-10-24 | 98.52 | 98.86 | 98.06 | 98.29 | 4966173 |
2017-10-25 | 98.05 | 98.22 | 97.45 | 97.80 | 5144415 |
2017-10-26 | 97.58 | 99.48 | 97.25 | 98.56 | 6167514 |
2017-10-27 | 97.90 | 98.36 | 96.89 | 98.31 | 7868685 |
2017-10-30 | 98.12 | 98.33 | 97.70 | 98.04 | 7093151 |
2017-10-31 | 97.94 | 98.09 | 97.38 | 97.81 | 5701674 |
2017-11-01 | 98.13 | 99.46 | 98.00 | 99.03 | 6920435 |
2017-11-02 | 98.87 | 99.12 | 98.02 | 98.35 | 6799214 |
2017-11-03 | 98.36 | 99.38 | 97.90 | 98.64 | 5417514 |
2017-11-06 | 98.37 | 101.13 | 98.35 | 100.64 | 14728723 |
2017-11-07 | 101.29 | 102.90 | 100.74 | 101.61 | 12177479 |
2017-11-08 | 101.88 | 102.00 | 100.42 | 101.18 | 8023234 |
2017-11-09 | 100.83 | 103.91 | 100.80 | 102.68 | 13172478 |
2017-11-10 | 104.99 | 106.24 | 104.08 | 104.78 | 16701518 |
2017-11-13 | 104.14 | 105.14 | 103.98 | 104.74 | 7856012 |
2017-11-14 | 104.57 | 104.57 | 103.00 | 103.17 | 6929251 |
2017-11-15 | 102.75 | 103.96 | 102.45 | 103.69 | 5691471 |
2017-11-16 | 103.63 | 103.98 | 102.76 | 103.60 | 6410860 |
2017-11-17 | 103.22 | 103.99 | 102.97 | 103.44 | 7500844 |
2017-11-20 | 103.42 | 103.42 | 102.70 | 102.75 | 5112563 |
2017-11-21 | 102.97 | 103.17 | 102.79 | 103.00 | 5725938 |
2017-11-22 | 103.22 | 103.32 | 102.69 | 102.74 | 4140660 |
2017-11-24 | 102.91 | 102.92 | 102.45 | 102.64 | 2217591 |
2017-11-27 | 102.63 | 102.97 | 102.38 | 102.79 | 4007511 |
2017-11-28 | 102.56 | 103.88 | 102.17 | 103.41 | 8401145 |
2017-11-29 | 103.50 | 106.26 | 103.43 | 105.24 | 14503076 |
2017-11-30 | 105.36 | 105.71 | 104.47 | 104.82 | 9948999 |
2017-12-01 | 104.58 | 105.85 | 103.87 | 105.25 | 9258403 |
2017-12-04 | 106.50 | 112.67 | 106.50 | 110.22 | 17823953 |
2017-12-05 | 109.53 | 110.04 | 106.52 | 107.22 | 13055578 |
2017-12-06 | 107.17 | 107.99 | 105.36 | 105.46 | 8121673 |
2017-12-07 | 105.74 | 106.00 | 104.49 | 104.23 | 9948639 |
2017-12-08 | 104.91 | 104.98 | 104.08 | 104.23 | 6536601 |
2017-12-11 | 104.87 | 106.84 | 104.77 | 106.83 | 7433971 |
2017-12-12 | 107.60 | 107.83 | 106.59 | 107.43 | 8147001 |
2017-12-13 | 108.15 | 108.19 | 106.75 | 107.61 | 10368257 |
2017-12-14 | 107.29 | 111.54 | 107.20 | 110.57 | 27571330 |
2017-12-15 | 111.98 | 112.00 | 110.60 | 111.27 | 19978625 |
2017-12-18 | 111.84 | 111.99 | 110.31 | 111.03 | 12270002 |
2017-12-19 | 111.33 | 112.39 | 110.77 | 111.81 | 10546560 |
2017-12-20 | 111.62 | 112.30 | 109.69 | 109.69 | 8661137 |
2017-12-21 | 109.72 | 111.09 | 109.19 | 109.57 | 9372829 |
2017-12-22 | 109.49 | 109.69 | 108.45 | 108.67 | 7378369 |
2017-12-26 | 108.49 | 109.37 | 107.89 | 108.12 | 3982398 |
2017-12-27 | 108.42 | 108.55 | 107.46 | 107.64 | 5624037 |
2017-12-28 | 108.00 | 108.05 | 107.06 | 107.77 | 3477741 |
2017-12-29 | 108.05 | 108.34 | 107.51 | 107.51 | 4538403 |
2018-01-02 | 108.95 | 111.81 | 108.56 | 111.80 | 11014303 |
2018-01-03 | 112.19 | 113.19 | 111.45 | 112.28 | 9237926 |
2018-01-04 | 112.95 | 113.00 | 111.63 | 112.23 | 7417409 |
2018-01-05 | 112.68 | 112.68 | 111.24 | 111.62 | 6008285 |
2018-01-08 | 110.89 | 111.28 | 109.54 | 110.02 | 8052594 |
2018-01-09 | 110.13 | 110.86 | 109.86 | 109.94 | 5838021 |
2018-01-10 | 109.96 | 110.50 | 109.01 | 109.47 | 6059991 |
2018-01-11 | 110.25 | 111.08 | 109.51 | 110.99 | 6426959 |
2018-01-12 | 111.32 | 112.72 | 111.00 | 112.47 | 5899861 |
2018-01-16 | 113.07 | 113.16 | 110.62 | 110.69 | 8069201 |
2018-01-17 | 111.20 | 112.21 | 110.57 | 111.97 | 7030711 |
2018-01-18 | 111.74 | 111.99 | 110.20 | 110.42 | 8070928 |
2018-01-19 | 110.97 | 111.09 | 109.84 | 110.59 | 10514262 |
2018-01-22 | 110.27 | 111.56 | 110.06 | 111.10 | 8073624 |
2018-01-23 | 110.27 | 111.14 | 109.89 | 110.41 | 7477282 |
2018-01-24 | 110.96 | 111.43 | 110.29 | 110.50 | 7211784 |
2018-01-25 | 110.60 | 111.82 | 110.12 | 110.55 | 6291011 |
2018-01-26 | 110.81 | 112.53 | 110.67 | 112.19 | 7743825 |
2018-01-29 | 112.10 | 112.45 | 111.24 | 111.54 | 6847766 |
2018-01-30 | 111.42 | 112.42 | 110.10 | 110.11 | 8393878 |
2018-01-31 | 110.08 | 110.12 | 108.47 | 108.67 | 9841413 |
2018-02-01 | 108.62 | 110.65 | 107.36 | 110.49 | 9518857 |
2018-02-02 | 109.95 | 110.58 | 108.45 | 108.70 | 9947657 |
2018-02-05 | 107.10 | 108.63 | 104.01 | 104.70 | 15107942 |
2018-02-06 | 102.88 | 106.20 | 101.76 | 106.17 | 17765068 |
2018-02-07 | 107.83 | 108.03 | 104.41 | 104.76 | 12444982 |
2018-02-08 | 105.47 | 105.82 | 101.19 | 101.35 | 12667500 |
2018-02-09 | 102.55 | 103.75 | 100.26 | 103.09 | 12479727 |
2018-02-12 | 103.93 | 104.64 | 102.10 | 103.39 | 9584727 |
2018-02-13 | 102.64 | 104.31 | 102.40 | 104.12 | 8447868 |
2018-02-14 | 103.49 | 104.76 | 102.69 | 104.60 | 7425685 |
2018-02-15 | 105.36 | 105.57 | 103.93 | 105.18 | 6494683 |
2018-02-16 | 105.19 | 107.35 | 105.19 | 106.53 | 8746390 |
2018-02-20 | 106.37 | 107.57 | 105.52 | 105.98 | 6734505 |
2018-02-21 | 106.00 | 106.91 | 105.02 | 105.05 | 6743262 |
2018-02-22 | 105.31 | 106.01 | 104.93 | 105.24 | 4462165 |
2018-02-23 | 105.75 | 107.36 | 105.43 | 107.25 | 6101126 |
2018-02-26 | 108.00 | 109.81 | 107.67 | 109.81 | 8138181 |
2018-02-27 | 108.00 | 108.16 | 104.85 | 104.87 | 14179597 |
2018-02-28 | 105.45 | 105.57 | 103.14 | 103.16 | 10760757 |
2018-03-01 | 103.20 | 104.03 | 101.33 | 102.57 | 10487306 |
2018-03-02 | 102.00 | 103.17 | 101.44 | 102.99 | 7835408 |
2018-03-05 | 102.71 | 103.97 | 102.42 | 103.41 | 5736713 |
2018-03-06 | 104.00 | 104.95 | 103.51 | 104.94 | 6216200 |
2018-03-07 | 103.72 | 104.24 | 102.77 | 103.59 | 6214836 |
2018-03-08 | 103.99 | 104.59 | 103.47 | 104.03 | 6626981 |
2018-03-09 | 104.43 | 104.75 | 103.64 | 104.73 | 5618412 |
2018-03-12 | 104.72 | 105.94 | 104.72 | 105.17 | 6485284 |
2018-03-13 | 105.83 | 105.83 | 103.42 | 103.73 | 6716697 |
2018-03-14 | 104.53 | 104.65 | 103.47 | 103.90 | 6235877 |
2018-03-15 | 104.00 | 104.29 | 103.24 | 103.24 | 5174578 |
2018-03-16 | 103.56 | 104.27 | 102.84 | 102.87 | 10467983 |
2018-03-19 | 102.80 | 102.95 | 101.00 | 101.48 | 6528320 |
2018-03-20 | 101.54 | 102.15 | 100.75 | 101.35 | 8330335 |
2018-03-21 | 101.50 | 102.94 | 101.42 | 101.82 | 6136431 |
2018-03-22 | 101.29 | 101.64 | 100.41 | 100.60 | 8911556 |
2018-03-23 | 100.85 | 101.11 | 98.45 | 98.54 | 7505075 |
2018-03-26 | 99.86 | 100.78 | 99.08 | 100.65 | 7340071 |
2018-03-27 | 100.88 | 101.18 | 98.89 | 99.36 | 7193524 |
2018-03-28 | 99.50 | 100.08 | 98.15 | 98.54 | 9099663 |
2018-03-29 | 99.01 | 101.28 | 98.86 | 100.44 | 9343626 |
2018-04-02 | 100.18 | 100.99 | 97.78 | 98.66 | 8203693 |
2018-04-03 | 98.80 | 99.49 | 97.70 | 99.42 | 8484678 |
2018-04-04 | 98.43 | 101.15 | 97.76 | 100.95 | 8759236 |
2018-04-05 | 101.36 | 102.38 | 100.98 | 102.11 | 6612756 |
2018-04-06 | 101.63 | 102.19 | 99.45 | 100.35 | 7162386 |
2018-04-09 | 100.70 | 101.51 | 99.58 | 99.70 | 7094275 |
2018-04-10 | 100.92 | 101.53 | 100.32 | 101.37 | 8324350 |
2018-04-11 | 100.78 | 101.65 | 100.41 | 100.80 | 6304996 |
2018-04-12 | 101.42 | 101.51 | 99.68 | 100.39 | 7337808 |
2018-04-13 | 101.00 | 101.52 | 100.16 | 100.35 | 6324606 |
2018-04-16 | 100.69 | 101.00 | 99.73 | 100.24 | 10328002 |
2018-04-17 | 101.20 | 102.59 | 100.75 | 102.17 | 9577384 |
2018-04-18 | 102.67 | 102.71 | 101.20 | 101.21 | 5822056 |
2018-04-19 | 101.00 | 101.58 | 100.22 | 100.89 | 6803405 |
2018-04-20 | 101.18 | 101.40 | 99.91 | 100.24 | 6396903 |
2018-04-23 | 100.55 | 100.72 | 99.53 | 100.15 | 5889804 |
2018-04-24 | 100.58 | 100.85 | 98.86 | 99.46 | 6567697 |
2018-04-25 | 99.50 | 101.49 | 99.05 | 101.15 | 8977748 |
2018-04-26 | 101.23 | 101.38 | 99.74 | 99.84 | 8038439 |
2018-04-27 | 99.78 | 99.99 | 98.94 | 99.23 | 8037978 |
2018-04-30 | 100.41 | 101.37 | 100.12 | 100.33 | 8558854 |
2018-05-01 | 100.18 | 100.70 | 98.93 | 100.06 | 6716152 |
2018-05-02 | 100.17 | 100.72 | 99.25 | 99.62 | 9286374 |
2018-05-03 | 99.11 | 99.25 | 97.68 | 98.76 | 10450776 |
2018-05-04 | 98.71 | 101.35 | 98.58 | 101.15 | 9980116 |
2018-05-07 | 102.35 | 102.68 | 101.72 | 102.48 | 10181123 |
2018-05-08 | 101.20 | 102.64 | 100.84 | 101.79 | 14229528 |
2018-05-09 | 102.25 | 102.27 | 99.30 | 99.97 | 18345683 |
2018-05-10 | 100.43 | 102.07 | 100.30 | 101.68 | 8927290 |
2018-05-11 | 101.89 | 102.21 | 101.26 | 102.07 | 7035978 |
2018-05-14 | 102.44 | 103.49 | 101.98 | 102.44 | 9891859 |
2018-05-15 | 102.44 | 103.32 | 102.10 | 102.92 | 5762417 |
2018-05-16 | 103.25 | 105.04 | 103.15 | 105.04 | 8111594 |
2018-05-17 | 105.23 | 105.48 | 104.09 | 104.34 | 7320587 |
2018-05-18 | 104.34 | 104.79 | 103.56 | 103.93 | 5427333 |
2018-05-21 | 104.22 | 104.68 | 103.61 | 104.06 | 5848704 |
2018-05-22 | 104.40 | 105.49 | 103.99 | 104.07 | 6971590 |
2018-05-23 | 103.20 | 103.34 | 102.07 | 102.89 | 8046577 |
2018-05-24 | 102.81 | 102.86 | 101.21 | 102.11 | 7474093 |
2018-05-25 | 102.25 | 103.00 | 101.97 | 102.20 | 6982728 |
2018-05-29 | 100.55 | 101.65 | 99.38 | 99.69 | 11270381 |
2018-05-30 | 100.50 | 100.55 | 99.42 | 99.98 | 7216355 |
2018-05-31 | 99.76 | 100.14 | 98.81 | 99.47 | 9620045 |
2018-06-01 | 99.69 | 100.05 | 99.20 | 99.36 | 6847726 |
2018-06-04 | 99.76 | 100.50 | 99.70 | 100.24 | 6597970 |
2018-06-05 | 100.36 | 100.51 | 99.78 | 99.94 | 5974427 |
2018-06-06 | 100.06 | 101.94 | 99.76 | 101.91 | 7832969 |
2018-06-07 | 101.91 | 102.96 | 101.81 | 102.47 | 7559222 |
2018-06-08 | 102.09 | 103.99 | 101.83 | 103.98 | 7090310 |
2018-06-11 | 103.93 | 104.79 | 103.75 | 104.35 | 8174996 |
2018-06-12 | 104.73 | 105.22 | 103.96 | 104.33 | 9215266 |
2018-06-13 | 103.20 | 107.88 | 102.67 | 106.31 | 22009406 |
2018-06-14 | 106.45 | 109.49 | 106.45 | 108.75 | 18068650 |
2018-06-15 | 108.17 | 109.42 | 107.85 | 108.85 | 16169231 |
2018-06-18 | 107.00 | 107.48 | 106.50 | 107.06 | 9288554 |
2018-06-19 | 105.87 | 106.99 | 105.76 | 106.10 | 8869452 |
2018-06-20 | 107.00 | 107.90 | 105.81 | 107.15 | 18625882 |
2018-06-21 | 107.01 | 107.25 | 105.79 | 105.89 | 7707762 |
2018-06-22 | 106.07 | 106.80 | 105.81 | 106.34 | 9285729 |
2018-06-25 | 106.00 | 106.08 | 103.74 | 104.45 | 7995781 |
2018-06-26 | 104.46 | 104.71 | 103.91 | 104.26 | 6549998 |
2018-06-27 | 104.50 | 105.88 | 103.48 | 103.96 | 8803302 |
2018-06-28 | 103.91 | 105.12 | 103.68 | 104.77 | 6304015 |
2018-06-29 | 104.93 | 105.68 | 104.65 | 104.81 | 6774510 |
2018-07-02 | 104.15 | 105.37 | 103.90 | 105.33 | 5489341 |
2018-07-03 | 105.88 | 105.95 | 103.50 | 104.04 | 2406267 |
2018-07-05 | 104.70 | 105.60 | 104.43 | 104.50 | 6202815 |
2018-07-06 | 104.50 | 105.04 | 104.04 | 104.78 | 4134897 |
2018-07-09 | 105.01 | 106.07 | 104.75 | 106.02 | 4725229 |
2018-07-10 | 106.25 | 106.57 | 104.83 | 106.03 | 4213638 |
2018-07-11 | 105.32 | 109.34 | 105.32 | 108.04 | 11753824 |
2018-07-12 | 108.05 | 109.20 | 107.82 | 108.25 | 5931413 |
2018-07-13 | 108.00 | 110.24 | 107.66 | 110.00 | 8188898 |
2018-07-16 | 109.82 | 110.45 | 108.77 | 110.20 | 8245935 |
2018-07-17 | 110.26 | 112.62 | 110.09 | 110.30 | 9075939 |
2018-07-18 | 110.31 | 111.06 | 109.65 | 110.69 | 6414101 |
2018-07-19 | 111.54 | 114.68 | 111.30 | 112.13 | 17796796 |
2018-07-20 | 112.15 | 112.20 | 110.83 | 111.48 | 11805204 |
2018-07-23 | 111.05 | 111.21 | 110.34 | 111.09 | 5447781 |
2018-07-24 | 111.84 | 111.89 | 110.54 | 110.70 | 5649108 |
2018-07-25 | 110.64 | 111.42 | 109.63 | 111.18 | 6750450 |
2018-07-26 | 112.15 | 114.56 | 111.68 | 113.51 | 9466376 |
2018-07-27 | 114.00 | 114.05 | 111.92 | 112.62 | 5717232 |
2018-07-30 | 112.20 | 113.34 | 112.05 | 112.63 | 5199310 |
2018-07-31 | 112.55 | 114.05 | 112.36 | 113.56 | 8421188 |
2018-08-01 | 113.68 | 113.83 | 112.59 | 112.97 | 6466570 |
2018-08-02 | 112.50 | 113.32 | 111.68 | 112.75 | 4027577 |
2018-08-03 | 113.20 | 114.10 | 112.40 | 114.09 | 4747467 |
2018-08-06 | 114.66 | 116.84 | 114.16 | 115.94 | 12715611 |
2018-08-07 | 116.57 | 117.90 | 116.24 | 116.56 | 15466928 |
2018-08-08 | 115.90 | 116.41 | 113.90 | 113.98 | 11727147 |
2018-08-09 | 114.05 | 114.80 | 112.81 | 114.16 | 7042038 |
2018-08-10 | 113.58 | 113.80 | 112.40 | 112.68 | 5740222 |
2018-08-13 | 112.66 | 112.84 | 111.72 | 112.12 | 6082324 |
2018-08-14 | 112.38 | 113.19 | 111.95 | 112.75 | 4326595 |
2018-08-15 | 112.18 | 113.12 | 111.47 | 112.85 | 5183545 |
2018-08-16 | 113.30 | 113.33 | 112.40 | 112.48 | 5082522 |
2018-08-17 | 112.51 | 112.86 | 111.89 | 112.48 | 4764732 |
2018-08-20 | 112.93 | 113.00 | 111.91 | 111.99 | 5167649 |
2018-08-21 | 112.25 | 113.00 | 112.00 | 112.39 | 4770448 |
2018-08-22 | 112.44 | 112.75 | 111.94 | 111.94 | 3212988 |
2018-08-23 | 111.94 | 112.14 | 111.53 | 112.00 | 4257386 |
2018-08-24 | 111.63 | 112.70 | 111.44 | 111.93 | 5049352 |
2018-08-27 | 112.49 | 112.89 | 112.07 | 112.33 | 4768104 |
2018-08-28 | 112.57 | 112.79 | 112.20 | 112.58 | 3131842 |
2018-08-29 | 112.58 | 112.72 | 112.02 | 112.45 | 4001492 |
2018-08-30 | 112.07 | 112.42 | 111.59 | 111.92 | 3481754 |
2018-08-31 | 111.90 | 112.28 | 111.56 | 112.02 | 4642826 |
2018-09-04 | 111.80 | 112.00 | 110.65 | 110.85 | 6391228 |
2018-09-05 | 110.58 | 110.82 | 109.70 | 109.87 | 6388627 |
2018-09-06 | 110.00 | 110.41 | 109.36 | 110.26 | 5267192 |
2018-09-07 | 110.08 | 111.35 | 110.01 | 110.97 | 4755131 |
2018-09-10 | 111.44 | 111.91 | 110.37 | 110.68 | 4636558 |
2018-09-11 | 110.50 | 110.61 | 109.51 | 109.60 | 5488942 |
2018-09-12 | 109.25 | 110.25 | 109.18 | 109.46 | 5236734 |
2018-09-13 | 109.55 | 110.72 | 109.37 | 110.67 | 5119351 |
2018-09-14 | 110.92 | 111.25 | 108.88 | 109.26 | 6012443 |
2018-09-17 | 109.58 | 109.88 | 108.61 | 109.36 | 5592864 |
2018-09-18 | 108.89 | 109.75 | 108.23 | 109.53 | 4937821 |
2018-09-19 | 109.63 | 110.18 | 109.48 | 109.79 | 5964771 |
2018-09-20 | 110.58 | 111.95 | 109.94 | 111.62 | 7121781 |
2018-09-21 | 111.95 | 111.98 | 110.40 | 110.40 | 25753718 |
2018-09-24 | 112.27 | 113.14 | 111.70 | 112.77 | 9232253 |
2018-09-25 | 113.31 | 114.71 | 112.65 | 113.63 | 12169388 |
2018-09-26 | 114.01 | 116.32 | 114.01 | 115.21 | 11141544 |
2018-09-27 | 115.19 | 116.60 | 115.10 | 116.04 | 5195314 |
2018-09-28 | 115.65 | 117.46 | 115.35 | 116.94 | 7366846 |
2018-10-01 | 117.28 | 117.40 | 115.68 | 116.24 | 8644469 |
2018-10-02 | 115.55 | 117.70 | 115.30 | 117.66 | 6441742 |
2018-10-03 | 117.95 | 118.10 | 116.74 | 116.91 | 6111663 |
2018-10-04 | 117.00 | 117.17 | 115.12 | 116.13 | 6442769 |
2018-10-05 | 116.00 | 116.58 | 114.73 | 114.78 | 5836074 |
2018-10-08 | 114.83 | 116.16 | 114.12 | 116.02 | 5652284 |
2018-10-09 | 116.62 | 117.77 | 116.04 | 116.89 | 6761416 |
2018-10-10 | 116.84 | 117.23 | 112.73 | 112.86 | 9006470 |
2018-10-11 | 112.50 | 113.25 | 110.32 | 111.15 | 10045632 |
2018-10-12 | 111.97 | 113.27 | 111.23 | 112.61 | 5963944 |
2018-10-15 | 111.93 | 114.62 | 111.89 | 113.44 | 6628815 |
2018-10-16 | 114.34 | 116.37 | 113.84 | 116.19 | 7619024 |
2018-10-17 | 116.10 | 117.22 | 115.43 | 117.13 | 7120646 |
2018-10-18 | 116.75 | 117.13 | 115.58 | 116.18 | 6056682 |
2018-10-19 | 117.42 | 119.17 | 117.22 | 118.90 | 10430994 |
2018-10-22 | 119.05 | 119.69 | 117.72 | 118.27 | 8406370 |
2018-10-23 | 116.95 | 118.49 | 115.41 | 117.85 | 8607373 |
2018-10-24 | 117.06 | 117.06 | 111.25 | 111.61 | 11630540 |
2018-10-25 | 112.62 | 114.69 | 112.12 | 114.16 | 7406869 |
2018-10-26 | 112.84 | 114.14 | 112.10 | 113.19 | 7984726 |
2018-10-29 | 114.45 | 114.94 | 111.96 | 113.04 | 9234069 |
2018-10-30 | 113.39 | 114.89 | 112.41 | 114.76 | 7365577 |
2018-10-31 | 116.23 | 116.52 | 114.68 | 114.83 | 9196670 |
2018-11-01 | 115.20 | 116.28 | 114.90 | 116.10 | 6779884 |
2018-11-02 | 116.83 | 116.95 | 114.37 | 115.18 | 6377852 |
2018-11-05 | 115.74 | 116.22 | 115.12 | 115.45 | 7921106 |
2018-11-06 | 115.74 | 116.84 | 115.45 | 116.71 | 5036606 |
2018-11-07 | 116.57 | 117.29 | 115.16 | 117.05 | 8249836 |
2018-11-08 | 117.45 | 117.83 | 115.21 | 116.00 | 11074782 |
2018-11-09 | 118.20 | 120.20 | 117.18 | 118.00 | 16878228 |
2018-11-12 | 118.00 | 118.46 | 116.60 | 116.70 | 9170870 |
2018-11-13 | 117.11 | 117.78 | 116.18 | 116.85 | 4650588 |
2018-11-14 | 117.44 | 118.22 | 116.44 | 117.12 | 7109122 |
2018-11-15 | 116.49 | 117.43 | 115.70 | 117.11 | 7088665 |
2018-11-16 | 116.53 | 117.34 | 115.99 | 116.19 | 7142193 |
2018-11-19 | 116.00 | 117.83 | 114.79 | 115.42 | 9714594 |
2018-11-20 | 113.52 | 114.59 | 111.52 | 111.87 | 11194640 |
2018-11-21 | 112.50 | 113.99 | 112.30 | 113.03 | 7242467 |
2018-11-23 | 112.24 | 112.79 | 111.74 | 112.08 | 3242322 |
2018-11-26 | 113.18 | 113.18 | 111.92 | 112.55 | 7002353 |
2018-11-27 | 113.61 | 114.10 | 112.41 | 113.90 | 7357599 |
2018-11-28 | 114.32 | 116.30 | 114.05 | 116.10 | 9039821 |
2018-11-29 | 115.75 | 117.14 | 115.21 | 116.61 | 10834825 |
2018-11-30 | 116.84 | 117.07 | 115.06 | 115.49 | 16857777 |
2018-12-03 | 116.65 | 116.92 | 114.91 | 115.74 | 9272917 |
2018-12-04 | 115.62 | 116.29 | 112.66 | 112.87 | 10806737 |
2018-12-06 | 112.06 | 114.34 | 111.16 | 113.45 | 10546187 |
2018-12-07 | 113.86 | 113.99 | 111.61 | 111.98 | 8305465 |
2018-12-10 | 111.99 | 112.29 | 109.53 | 111.86 | 7337457 |
2018-12-11 | 112.97 | 113.72 | 111.43 | 111.97 | 6861759 |
2018-12-12 | 113.00 | 113.98 | 112.15 | 112.21 | 7723872 |
2018-12-13 | 112.87 | 113.60 | 112.34 | 113.39 | 6661534 |
2018-12-14 | 112.37 | 113.92 | 112.05 | 112.20 | 7602353 |
2018-12-17 | 112.29 | 112.89 | 110.03 | 110.62 | 7731768 |
2018-12-18 | 110.87 | 111.08 | 108.90 | 109.45 | 6682315 |
2018-12-19 | 110.00 | 112.13 | 108.95 | 109.22 | 9416918 |
2018-12-20 | 108.75 | 109.21 | 106.13 | 107.00 | 9387252 |
2018-12-21 | 106.47 | 108.75 | 103.86 | 104.22 | 15530616 |
2018-12-24 | 103.23 | 103.90 | 100.35 | 100.35 | 7132955 |
2018-12-26 | 100.49 | 105.85 | 100.38 | 105.83 | 9422844 |
2018-12-27 | 104.41 | 106.55 | 102.80 | 106.52 | 8201369 |
2018-12-28 | 107.28 | 108.52 | 106.19 | 107.30 | 7620457 |
2018-12-31 | 109.11 | 109.67 | 107.55 | 109.65 | 7241715 |
2019-01-02 | 108.10 | 109.14 | 107.73 | 108.97 | 9723461 |
2019-01-03 | 108.48 | 108.65 | 105.94 | 106.33 | 10594688 |
2019-01-04 | 107.94 | 110.75 | 107.25 | 109.61 | 10122770 |
2019-01-07 | 109.91 | 111.40 | 109.30 | 110.56 | 6714654 |
2019-01-08 | 111.80 | 112.56 | 111.17 | 111.42 | 8730674 |
2019-01-09 | 111.80 | 112.80 | 111.56 | 112.67 | 5931922 |
2019-01-10 | 111.99 | 112.91 | 111.50 | 112.80 | 6160065 |
2019-01-11 | 112.18 | 112.92 | 111.73 | 112.65 | 4819131 |
2019-01-14 | 111.65 | 112.70 | 111.43 | 112.42 | 6980978 |
2019-01-15 | 112.30 | 113.18 | 110.61 | 111.76 | 9800910 |
2019-01-16 | 111.45 | 112.01 | 110.81 | 110.91 | 5899937 |
2019-01-17 | 110.72 | 111.26 | 110.16 | 111.01 | 6392033 |
2019-01-18 | 111.86 | 111.93 | 110.83 | 111.04 | 8554673 |
2019-01-22 | 110.62 | 111.33 | 109.75 | 110.60 | 6986669 |
2019-01-23 | 111.19 | 111.84 | 110.00 | 111.12 | 6845560 |
2019-01-24 | 111.00 | 111.11 | 109.93 | 110.55 | 6716751 |
2019-01-25 | 111.47 | 111.50 | 110.66 | 111.09 | 5710812 |
2019-01-28 | 110.76 | 110.99 | 109.95 | 110.81 | 6178777 |
2019-01-29 | 110.65 | 110.93 | 110.00 | 110.90 | 5253724 |
2019-01-30 | 110.30 | 110.58 | 108.96 | 110.13 | 7853849 |
2019-01-31 | 110.10 | 111.54 | 110.01 | 111.52 | 8351629 |
2019-02-01 | 111.97 | 112.05 | 110.93 | 111.30 | 6557666 |
2019-02-04 | 111.41 | 111.98 | 110.68 | 111.80 | 7037006 |
2019-02-05 | 112.02 | 112.74 | 111.45 | 112.66 | 13619793 |
2019-02-06 | 113.85 | 113.92 | 111.07 | 111.41 | 14229041 |
2019-02-07 | 111.05 | 111.11 | 109.81 | 110.95 | 8658117 |
2019-02-08 | 110.46 | 111.54 | 110.06 | 111.51 | 6395482 |
2019-02-11 | 111.77 | 111.81 | 109.25 | 109.44 | 11086391 |
2019-02-12 | 110.21 | 110.83 | 109.15 | 109.20 | 7610200 |
2019-02-13 | 109.24 | 110.48 | 109.23 | 110.20 | 6919706 |
2019-02-14 | 109.85 | 111.50 | 109.54 | 110.66 | 6324746 |
2019-02-15 | 111.40 | 112.63 | 111.03 | 112.59 | 8197250 |
2019-02-19 | 112.91 | 113.77 | 112.83 | 113.51 | 8169630 |
2019-02-20 | 113.60 | 114.09 | 113.29 | 113.68 | 7081458 |
2019-02-21 | 113.40 | 114.54 | 112.87 | 114.29 | 9480098 |
2019-02-22 | 114.63 | 115.77 | 113.95 | 115.25 | 8735066 |
2019-02-25 | 115.62 | 115.80 | 113.46 | 113.59 | 9327690 |
2019-02-26 | 113.65 | 114.01 | 112.85 | 113.50 | 8955976 |
2019-02-27 | 113.10 | 113.51 | 112.46 | 112.78 | 7249546 |
2019-02-28 | 112.90 | 113.43 | 112.75 | 112.84 | 6716706 |
2019-03-01 | 113.45 | 114.44 | 113.45 | 114.01 | 6996911 |
2019-03-04 | 114.42 | 114.42 | 113.09 | 114.33 | 6014966 |
2019-03-05 | 114.23 | 114.54 | 113.76 | 114.00 | 5225121 |
2019-03-06 | 114.00 | 115.05 | 114.00 | 114.85 | 7352761 |
2019-03-07 | 114.85 | 114.90 | 113.47 | 114.01 | 6324026 |
2019-03-08 | 113.46 | 113.84 | 112.90 | 113.81 | 6549140 |
2019-03-11 | 114.04 | 115.00 | 114.03 | 114.75 | 6952702 |
2019-03-12 | 114.72 | 115.30 | 114.04 | 114.73 | 9920395 |
2019-03-13 | 114.84 | 114.85 | 113.72 | 114.09 | 17994525 |
2019-03-14 | 114.12 | 114.77 | 113.93 | 114.48 | 17409649 |
2019-03-15 | 114.50 | 115.48 | 113.68 | 114.96 | 14932667 |
2019-03-18 | 113.03 | 114.00 | 112.46 | 113.12 | 21769821 |
2019-03-19 | 112.95 | 113.71 | 109.80 | 110.00 | 45384389 |
2019-03-20 | 110.31 | 110.88 | 108.05 | 109.99 | 35588736 |
2019-03-21 | 110.10 | 110.15 | 108.37 | 108.66 | 27438927 |
2019-03-22 | 108.33 | 109.00 | 107.51 | 108.23 | 24133840 |
2019-03-25 | 108.49 | 109.07 | 107.32 | 107.79 | 18187512 |
2019-03-26 | 108.40 | 110.34 | 108.27 | 110.14 | 16693081 |
2019-03-27 | 110.45 | 111.09 | 109.73 | 110.28 | 10794846 |
2019-03-28 | 110.60 | 111.27 | 110.24 | 110.71 | 11748863 |
2019-03-29 | 111.56 | 111.60 | 110.39 | 111.03 | 16358761 |
2019-04-01 | 111.59 | 112.87 | 111.38 | 112.51 | 10785064 |
2019-04-02 | 113.15 | 113.31 | 111.92 | 111.96 | 9231765 |
2019-04-03 | 112.70 | 113.11 | 112.21 | 112.52 | 10534893 |
2019-04-04 | 113.24 | 114.86 | 113.03 | 114.75 | 14378356 |
2019-04-05 | 114.97 | 115.13 | 114.31 | 115.00 | 10907893 |
2019-04-08 | 115.00 | 115.83 | 114.64 | 114.96 | 11054215 |
2019-04-09 | 115.61 | 117.16 | 115.28 | 116.86 | 17340289 |
2019-04-10 | 117.58 | 118.03 | 116.28 | 117.16 | 14091055 |
2019-04-11 | 117.73 | 117.86 | 116.32 | 116.60 | 12784470 |
2019-04-12 | 127.91 | 130.90 | 126.36 | 130.06 | 65253497 |
2019-04-15 | 131.05 | 132.70 | 129.79 | 132.04 | 32773740 |
2019-04-16 | 131.75 | 132.13 | 129.56 | 129.90 | 14564317 |
2019-04-17 | 129.81 | 132.36 | 129.28 | 131.75 | 14253715 |
2019-04-18 | 131.77 | 132.87 | 131.11 | 132.45 | 11890584 |
2019-04-22 | 131.90 | 132.20 | 131.03 | 131.68 | 10197506 |
2019-04-23 | 133.39 | 134.24 | 132.65 | 133.36 | 12159331 |
2019-04-24 | 133.11 | 135.75 | 132.72 | 135.10 | 11449455 |
2019-04-25 | 135.36 | 138.88 | 134.84 | 137.24 | 16382455 |
2019-04-26 | 138.70 | 140.04 | 137.51 | 139.92 | 14167589 |
2019-04-29 | 142.19 | 142.37 | 137.61 | 139.30 | 25746100 |
2019-04-30 | 139.12 | 139.39 | 136.03 | 136.97 | 15253088 |
2019-05-01 | 137.49 | 138.17 | 136.24 | 136.38 | 8906731 |
2019-05-02 | 135.38 | 135.69 | 132.38 | 134.14 | 16580402 |
2019-05-03 | 135.22 | 135.31 | 133.78 | 134.33 | 8874413 |
2019-05-06 | 132.54 | 135.33 | 132.30 | 135.00 | 9955629 |
2019-05-07 | 135.35 | 135.97 | 132.76 | 133.44 | 10972651 |
2019-05-08 | 133.50 | 135.70 | 133.31 | 134.99 | 15423532 |
2019-05-09 | 135.03 | 136.48 | 132.84 | 133.59 | 15297051 |
2019-05-10 | 133.01 | 134.32 | 131.23 | 134.04 | 9858487 |
2019-05-13 | 131.50 | 132.66 | 130.55 | 131.34 | 11389896 |
2019-05-14 | 133.52 | 134.66 | 132.05 | 133.20 | 12001739 |
2019-05-15 | 132.55 | 135.21 | 132.04 | 134.68 | 9734068 |
2019-05-16 | 135.29 | 136.40 | 134.81 | 135.50 | 9689397 |
2019-05-17 | 134.26 | 135.98 | 134.03 | 135.04 | 8964178 |
2019-05-20 | 134.25 | 134.40 | 133.25 | 133.91 | 8009000 |
2019-05-21 | 134.57 | 134.57 | 133.11 | 134.09 | 7050294 |
2019-05-22 | 133.82 | 134.17 | 133.39 | 133.85 | 5093746 |
2019-05-23 | 132.71 | 133.55 | 131.95 | 132.73 | 6743329 |
2019-05-24 | 133.10 | 133.29 | 132.22 | 132.79 | 4570132 |
2019-05-28 | 133.21 | 134.04 | 132.59 | 132.62 | 8938370 |
2019-05-29 | 131.96 | 132.15 | 130.78 | 131.57 | 7749591 |
2019-05-30 | 131.88 | 132.68 | 131.34 | 132.20 | 5273987 |
2019-05-31 | 130.96 | 132.93 | 130.78 | 132.04 | 7420899 |
2019-06-03 | 132.02 | 132.95 | 131.49 | 132.47 | 7901387 |
2019-06-04 | 133.45 | 134.88 | 132.92 | 134.82 | 8247513 |
2019-06-05 | 135.41 | 136.00 | 134.94 | 135.94 | 6842759 |
2019-06-06 | 136.51 | 137.44 | 135.73 | 137.21 | 6027316 |
2019-06-07 | 137.60 | 138.76 | 137.33 | 138.04 | 7026269 |
2019-06-10 | 138.88 | 138.88 | 136.07 | 137.07 | 8479526 |
2019-06-11 | 137.59 | 137.75 | 134.94 | 135.08 | 6352215 |
2019-06-12 | 135.09 | 136.28 | 134.82 | 135.72 | 5536986 |
2019-06-13 | 137.95 | 141.85 | 137.61 | 141.74 | 17939543 |
2019-06-14 | 142.05 | 142.95 | 140.53 | 141.65 | 11125201 |
2019-06-17 | 140.81 | 141.48 | 139.11 | 140.97 | 8542717 |
2019-06-18 | 141.99 | 143.51 | 138.97 | 139.24 | 11231406 |
2019-06-19 | 139.51 | 141.07 | 138.58 | 140.92 | 6877141 |
2019-06-20 | 141.98 | 142.23 | 139.91 | 142.02 | 8485793 |
2019-06-21 | 141.95 | 142.00 | 140.00 | 140.23 | 14150036 |
2019-06-24 | 140.12 | 140.47 | 137.80 | 139.22 | 10497423 |
2019-06-25 | 139.02 | 140.41 | 138.67 | 139.94 | 14675355 |
2019-06-26 | 140.36 | 140.74 | 139.51 | 140.40 | 8842136 |
2019-06-27 | 141.00 | 141.74 | 138.92 | 139.30 | 6466261 |
2019-06-28 | 139.41 | 140.21 | 138.61 | 139.64 | 20078800 |
2019-07-01 | 140.45 | 141.95 | 139.22 | 141.65 | 8996454 |
2019-07-02 | 141.40 | 142.86 | 141.27 | 142.53 | 7557314 |
2019-07-03 | 142.70 | 143.00 | 142.00 | 142.98 | 4150852 |
2019-07-05 | 141.42 | 142.89 | 140.70 | 142.45 | 5595988 |
2019-07-08 | 142.18 | 142.23 | 140.97 | 141.02 | 4993865 |
2019-07-09 | 140.06 | 141.72 | 139.75 | 141.61 | 7396283 |
2019-07-10 | 142.40 | 144.25 | 142.01 | 143.54 | 9533663 |
2019-07-11 | 144.01 | 145.34 | 143.54 | 143.56 | 10471130 |
2019-07-12 | 144.15 | 145.43 | 144.00 | 144.88 | 8510020 |
2019-07-15 | 145.13 | 145.36 | 143.97 | 145.06 | 5289248 |
2019-07-16 | 144.75 | 144.99 | 143.81 | 144.30 | 5854707 |
2019-07-17 | 144.60 | 144.68 | 142.37 | 142.57 | 5296353 |
2019-07-18 | 142.46 | 142.46 | 140.17 | 141.63 | 8035481 |
2019-07-19 | 142.24 | 142.24 | 139.74 | 139.85 | 6109874 |
2019-07-22 | 141.25 | 141.44 | 140.01 | 140.84 | 7707699 |
2019-07-23 | 141.65 | 142.54 | 140.27 | 141.26 | 7514525 |
2019-07-24 | 141.40 | 141.59 | 140.40 | 141.29 | 5896610 |
2019-07-25 | 141.40 | 143.23 | 141.05 | 143.21 | 7294375 |
2019-07-26 | 143.74 | 145.19 | 143.05 | 144.65 | 8139402 |
2019-07-29 | 145.59 | 147.15 | 145.17 | 146.39 | 11674108 |
2019-07-30 | 145.76 | 146.80 | 144.61 | 144.93 | 6563058 |
2019-07-31 | 144.99 | 145.00 | 142.34 | 143.01 | 9710669 |
2019-08-01 | 143.34 | 144.53 | 141.26 | 141.85 | 8911657 |
2019-08-02 | 140.99 | 142.22 | 139.94 | 141.71 | 6539050 |
2019-08-05 | 139.14 | 140.23 | 137.03 | 138.30 | 10669680 |
2019-08-06 | 140.41 | 141.95 | 138.37 | 141.87 | 18818879 |
2019-08-07 | 134.93 | 135.87 | 132.26 | 134.86 | 29084488 |
2019-08-08 | 137.90 | 138.00 | 136.01 | 137.89 | 14054758 |
2019-08-09 | 137.10 | 139.24 | 136.76 | 138.52 | 8811869 |
2019-08-12 | 137.31 | 137.57 | 135.23 | 135.75 | 7940047 |
2019-08-13 | 135.00 | 137.92 | 135.00 | 137.01 | 8196997 |
2019-08-14 | 135.06 | 135.15 | 132.68 | 132.85 | 11797670 |
2019-08-15 | 133.50 | 134.28 | 132.47 | 133.41 | 7590114 |
2019-08-16 | 134.02 | 135.50 | 133.83 | 135.20 | 6353770 |
2019-08-19 | 136.79 | 137.62 | 134.28 | 135.29 | 11741800 |
2019-08-20 | 133.33 | 136.04 | 133.26 | 135.13 | 8628920 |
2019-08-21 | 134.61 | 136.06 | 134.05 | 135.76 | 6326629 |
2019-08-22 | 136.20 | 136.67 | 134.69 | 136.08 | 6968278 |
2019-08-23 | 135.51 | 136.44 | 131.02 | 131.67 | 10197685 |
2019-08-26 | 134.19 | 134.64 | 132.55 | 134.61 | 8101688 |
2019-08-27 | 135.77 | 135.99 | 134.19 | 134.49 | 6015348 |
2019-08-28 | 134.06 | 136.73 | 133.52 | 136.55 | 5957541 |
2019-08-29 | 138.12 | 138.68 | 137.42 | 137.84 | 6536300 |
2019-08-30 | 138.29 | 138.50 | 136.77 | 137.26 | 5624066 |
2019-09-03 | 136.37 | 136.42 | 135.06 | 136.31 | 5998686 |
2019-09-04 | 136.74 | 138.20 | 136.39 | 137.89 | 4302805 |
2019-09-05 | 138.92 | 139.27 | 138.32 | 138.84 | 5145232 |
2019-09-06 | 139.13 | 139.81 | 138.25 | 139.55 | 4089995 |
2019-09-09 | 139.58 | 140.08 | 138.48 | 138.83 | 5458689 |
2019-09-10 | 138.12 | 138.44 | 134.58 | 135.79 | 10974575 |
2019-09-11 | 135.56 | 136.24 | 134.93 | 136.19 | 7896359 |
2019-09-12 | 136.84 | 138.67 | 136.54 | 137.50 | 7333931 |
2019-09-13 | 137.85 | 138.22 | 137.11 | 138.02 | 5209146 |
2019-09-16 | 136.29 | 137.24 | 135.30 | 135.80 | 6329260 |
2019-09-17 | 135.80 | 136.73 | 135.67 | 136.31 | 4759951 |
2019-09-18 | 136.41 | 137.07 | 135.72 | 136.80 | 6894548 |
2019-09-19 | 137.00 | 137.36 | 133.00 | 133.30 | 12585398 |
2019-09-20 | 133.03 | 133.23 | 131.61 | 132.27 | 25640027 |
2019-09-23 | 131.99 | 132.89 | 131.89 | 132.46 | 6146871 |
2019-09-24 | 134.01 | 134.15 | 131.50 | 131.97 | 11940337 |
2019-09-25 | 131.79 | 133.42 | 131.22 | 133.09 | 6613058 |
2019-09-26 | 133.14 | 133.30 | 129.06 | 131.27 | 11851673 |
2019-09-27 | 130.10 | 131.00 | 128.92 | 129.96 | 8402934 |
2019-09-30 | 130.35 | 130.86 | 129.82 | 130.32 | 5845989 |
2019-10-01 | 130.80 | 131.78 | 129.51 | 129.55 | 6011451 |
2019-10-02 | 128.51 | 129.22 | 127.57 | 129.14 | 8343560 |
2019-10-03 | 128.60 | 129.43 | 127.54 | 128.15 | 8683717 |
2019-10-04 | 128.69 | 130.44 | 128.61 | 130.27 | 6803210 |
2019-10-07 | 130.27 | 131.57 | 129.04 | 130.90 | 5842436 |
2019-10-08 | 129.90 | 130.04 | 128.37 | 128.47 | 6778174 |
2019-10-09 | 129.10 | 129.85 | 128.06 | 129.33 | 5037437 |
2019-10-10 | 129.22 | 130.14 | 128.88 | 129.34 | 4581018 |
2019-10-11 | 130.30 | 130.99 | 129.59 | 130.02 | 6809765 |
2019-10-14 | 130.13 | 130.30 | 129.48 | 129.70 | 3753018 |
2019-10-15 | 130.01 | 130.89 | 129.40 | 129.76 | 5937287 |
2019-10-16 | 129.76 | 131.83 | 129.70 | 130.86 | 7671898 |
2019-10-17 | 132.53 | 133.44 | 130.51 | 132.37 | 8037035 |
2019-10-18 | 132.37 | 133.16 | 130.89 | 130.89 | 8695515 |
2019-10-21 | 131.44 | 131.73 | 130.02 | 130.26 | 7391094 |
2019-10-22 | 133.15 | 133.68 | 132.10 | 132.40 | 10540835 |
2019-10-23 | 132.45 | 132.68 | 130.76 | 131.13 | 7075669 |
2019-10-24 | 131.52 | 131.70 | 129.63 | 130.26 | 6792298 |
2019-10-25 | 130.50 | 131.76 | 130.03 | 130.90 | 6696035 |
2019-10-28 | 131.45 | 132.08 | 130.14 | 130.53 | 8940309 |
2019-10-29 | 130.50 | 130.77 | 129.44 | 129.48 | 9305072 |
2019-10-30 | 129.69 | 130.31 | 129.15 | 129.60 | 10880048 |
2019-10-31 | 129.53 | 130.15 | 128.75 | 129.92 | 9628296 |
2019-11-01 | 130.99 | 132.80 | 130.51 | 132.75 | 8507567 |
2019-11-04 | 134.12 | 134.14 | 132.47 | 132.92 | 7631780 |
2019-11-05 | 132.77 | 132.77 | 130.89 | 131.45 | 7404474 |
2019-11-06 | 131.60 | 131.66 | 130.66 | 131.27 | 9132465 |
2019-11-07 | 132.35 | 133.70 | 131.75 | 132.96 | 18047601 |
2019-11-08 | 140.22 | 140.25 | 136.74 | 137.96 | 24187457 |
2019-11-11 | 137.50 | 138.56 | 136.21 | 136.74 | 10144903 |
2019-11-12 | 138.03 | 139.34 | 136.74 | 138.58 | 17283987 |
2019-11-13 | 138.58 | 149.92 | 136.84 | 148.72 | 46491397 |
2019-11-14 | 148.00 | 150.63 | 146.28 | 147.15 | 28414285 |
2019-11-15 | 147.14 | 147.20 | 144.21 | 144.67 | 13749344 |
2019-11-18 | 144.75 | 149.04 | 143.69 | 147.65 | 15356968 |
2019-11-19 | 148.18 | 149.48 | 146.80 | 148.38 | 11508726 |
2019-11-20 | 148.09 | 148.99 | 146.03 | 146.93 | 9451314 |
2019-11-21 | 147.16 | 147.47 | 146.26 | 146.90 | 6241359 |
2019-11-22 | 147.21 | 149.44 | 146.68 | 148.29 | 9639428 |
2019-11-25 | 148.80 | 150.21 | 147.70 | 149.69 | 11329309 |
2019-11-26 | 151.75 | 153.41 | 150.61 | 151.64 | 24973011 |
2019-11-27 | 152.30 | 152.57 | 151.15 | 151.48 | 6166318 |
2019-11-29 | 151.48 | 152.47 | 151.01 | 151.58 | 6284938 |
2019-12-02 | 152.94 | 152.97 | 149.10 | 150.62 | 10365739 |
2019-12-03 | 147.74 | 149.11 | 146.87 | 148.58 | 9392732 |
2019-12-04 | 149.30 | 149.33 | 148.18 | 148.28 | 7686996 |
2019-12-05 | 148.69 | 148.83 | 147.10 | 147.44 | 7369731 |
2019-12-06 | 148.40 | 148.61 | 147.18 | 147.66 | 7087551 |
2019-12-09 | 147.96 | 148.52 | 145.40 | 146.21 | 11642041 |
2019-12-10 | 145.26 | 146.85 | 145.05 | 146.10 | 7089746 |
2019-12-11 | 147.39 | 147.89 | 146.76 | 147.59 | 8260750 |
2019-12-12 | 147.92 | 148.93 | 147.25 | 146.88 | 7763316 |
2019-12-13 | 147.43 | 147.80 | 146.31 | 146.38 | 9353254 |
2019-12-16 | 147.59 | 148.65 | 146.55 | 148.46 | 9146339 |
2019-12-17 | 148.10 | 148.46 | 147.62 | 147.73 | 8779665 |
2019-12-18 | 147.77 | 147.95 | 146.19 | 146.26 | 9472498 |
2019-12-19 | 146.18 | 146.80 | 145.32 | 146.15 | 10249312 |
2019-12-20 | 147.15 | 147.88 | 145.77 | 146.88 | 12631869 |
2019-12-23 | 145.91 | 146.33 | 144.33 | 144.68 | 9318682 |
2019-12-24 | 144.58 | 145.43 | 144.45 | 145.29 | 3508541 |
2019-12-26 | 145.40 | 145.86 | 145.17 | 145.70 | 4431113 |
2019-12-27 | 146.05 | 146.51 | 145.45 | 145.75 | 5497500 |
2019-12-30 | 145.75 | 145.87 | 143.40 | 143.77 | 6605481 |
2019-12-31 | 143.67 | 144.77 | 143.26 | 144.63 | 5663965 |
2020-01-02 | 145.29 | 148.20 | 145.10 | 148.20 | 9504711 |
2020-01-03 | 146.40 | 147.90 | 146.05 | 146.50 | 7321837 |
2020-01-06 | 145.54 | 146.03 | 144.31 | 145.65 | 8268374 |
2020-01-07 | 145.99 | 146.87 | 145.42 | 145.70 | 6972813 |
2020-01-08 | 145.49 | 146.13 | 144.82 | 145.40 | 6986395 |
2020-01-09 | 146.47 | 146.63 | 144.61 | 144.83 | 6668201 |
2020-01-10 | 145.30 | 145.50 | 144.26 | 144.62 | 5154850 |
2020-01-13 | 144.75 | 144.75 | 143.36 | 143.88 | 9926387 |
2020-01-14 | 143.41 | 146.72 | 142.29 | 145.20 | 14846350 |
2020-01-15 | 145.71 | 145.71 | 143.93 | 144.32 | 6818180 |
2020-01-16 | 145.09 | 145.43 | 144.44 | 145.12 | 6948369 |
2020-01-17 | 145.54 | 145.64 | 144.01 | 144.33 | 10355328 |
2020-01-21 | 144.24 | 144.59 | 143.01 | 143.56 | 9250157 |
2020-01-22 | 144.45 | 144.79 | 143.54 | 144.01 | 7549950 |
2020-01-23 | 143.60 | 143.61 | 140.65 | 142.20 | 11081973 |
2020-01-24 | 141.40 | 142.25 | 139.20 | 140.08 | 13076325 |
2020-01-27 | 135.86 | 137.73 | 135.00 | 135.90 | 12831818 |
2020-01-28 | 136.50 | 138.93 | 135.86 | 138.37 | 10390015 |
2020-01-29 | 138.60 | 138.68 | 135.80 | 136.06 | 9389202 |
2020-01-30 | 135.09 | 137.85 | 134.83 | 137.81 | 11847328 |
2020-01-31 | 138.40 | 138.67 | 137.06 | 138.31 | 12379079 |
2020-02-03 | 139.79 | 141.82 | 139.75 | 141.32 | 12659963 |
2020-02-04 | 145.49 | 145.59 | 143.25 | 144.73 | 23519727 |
2020-02-05 | 146.60 | 147.30 | 138.57 | 141.37 | 27824121 |
2020-02-06 | 141.92 | 143.95 | 141.22 | 142.70 | 9504618 |
2020-02-07 | 141.89 | 141.99 | 140.12 | 141.02 | 10948878 |
2020-02-10 | 141.03 | 142.59 | 140.46 | 142.59 | 8162055 |
2020-02-11 | 142.85 | 142.99 | 140.46 | 141.01 | 10790080 |
2020-02-12 | 141.34 | 142.22 | 140.87 | 141.85 | 8168150 |
2020-02-13 | 141.17 | 141.90 | 140.82 | 140.90 | 7543117 |
2020-02-14 | 141.10 | 141.28 | 139.13 | 139.54 | 9110543 |
2020-02-18 | 139.02 | 139.66 | 138.10 | 139.14 | 8223909 |
2020-02-19 | 139.63 | 141.87 | 139.23 | 141.30 | 7080871 |
2020-02-20 | 141.63 | 141.63 | 138.85 | 140.37 | 5981715 |
2020-02-21 | 139.86 | 139.88 | 138.58 | 138.97 | 7725829 |
2020-02-24 | 132.90 | 134.44 | 131.21 | 133.01 | 19336454 |
2020-02-25 | 133.75 | 133.94 | 127.98 | 128.19 | 21032491 |
2020-02-26 | 126.12 | 128.37 | 122.13 | 123.36 | 31226998 |
2020-02-27 | 119.81 | 122.90 | 117.92 | 118.04 | 30827530 |
2020-02-28 | 114.51 | 118.31 | 113.21 | 117.65 | 35453804 |
2020-03-02 | 119.13 | 119.98 | 116.03 | 119.98 | 21775916 |
2020-03-03 | 121.15 | 121.78 | 115.15 | 116.45 | 19529722 |
2020-03-04 | 118.96 | 119.24 | 115.48 | 119.18 | 13842096 |
2020-03-05 | 116.86 | 116.96 | 112.11 | 113.98 | 22397240 |
2020-03-06 | 110.76 | 115.87 | 110.32 | 115.27 | 22899617 |
2020-03-09 | 108.69 | 110.43 | 104.28 | 104.35 | 26233565 |
2020-03-10 | 108.10 | 111.58 | 102.43 | 111.46 | 24083654 |
2020-03-11 | 108.42 | 108.90 | 102.86 | 105.51 | 24794290 |
2020-03-12 | 97.62 | 100.00 | 91.64 | 91.81 | 40392866 |
2020-03-13 | 100.78 | 102.87 | 92.25 | 102.52 | 40960063 |
2020-03-16 | 91.80 | 98.28 | 90.00 | 95.01 | 35379527 |
2020-03-17 | 95.80 | 97.46 | 91.15 | 93.53 | 27526244 |
2020-03-18 | 87.59 | 89.34 | 79.07 | 88.80 | 43592467 |
2020-03-19 | 88.00 | 97.40 | 85.11 | 94.93 | 30866822 |
2020-03-20 | 95.99 | 96.99 | 85.84 | 85.98 | 31957765 |
2020-03-23 | 84.49 | 87.28 | 81.09 | 85.76 | 32246575 |
2020-03-24 | 92.33 | 99.17 | 91.80 | 98.12 | 32538101 |
2020-03-25 | 100.66 | 105.92 | 95.51 | 100.73 | 28533045 |
2020-03-26 | 100.83 | 107.73 | 100.80 | 105.36 | 24532406 |
2020-03-27 | 100.45 | 101.49 | 95.54 | 96.40 | 30591533 |
2020-03-30 | 96.00 | 100.46 | 92.10 | 99.80 | 23119212 |
2020-03-31 | 100.22 | 103.16 | 96.16 | 96.60 | 21563217 |
2020-04-01 | 93.50 | 97.40 | 92.56 | 94.92 | 18303939 |
2020-04-02 | 94.20 | 97.26 | 94.20 | 96.97 | 13936518 |
2020-04-03 | 96.31 | 96.92 | 92.71 | 93.88 | 14814617 |
2020-04-06 | 97.26 | 100.19 | 94.52 | 99.58 | 20407359 |
2020-04-07 | 104.86 | 105.89 | 100.25 | 101.24 | 22899572 |
2020-04-08 | 100.53 | 102.35 | 98.65 | 101.07 | 22562536 |
2020-04-09 | 107.92 | 107.99 | 103.53 | 104.50 | 31485591 |
2020-04-13 | 104.71 | 104.87 | 99.61 | 103.50 | 17305975 |
2020-04-14 | 105.50 | 107.64 | 103.90 | 106.03 | 19866909 |
2020-04-15 | 104.39 | 104.88 | 102.70 | 103.37 | 14157642 |
2020-04-16 | 103.53 | 103.72 | 100.89 | 102.02 | 18029326 |
2020-04-17 | 106.21 | 106.79 | 104.35 | 106.63 | 17926937 |
2020-04-20 | 103.58 | 104.86 | 102.00 | 102.26 | 17020976 |
2020-04-21 | 100.01 | 101.51 | 99.13 | 100.54 | 16101433 |
2020-04-22 | 101.80 | 102.63 | 100.89 | 100.99 | 11491992 |
2020-04-23 | 100.65 | 102.53 | 99.46 | 101.00 | 17132150 |
2020-04-24 | 101.78 | 101.92 | 99.52 | 101.19 | 13621103 |
2020-04-27 | 102.00 | 106.52 | 101.61 | 106.06 | 15518290 |
2020-04-28 | 108.79 | 110.06 | 105.98 | 106.21 | 16503665 |
2020-04-29 | 109.94 | 112.70 | 108.56 | 112.25 | 20139800 |
2020-04-30 | 109.44 | 110.31 | 106.86 | 108.15 | 18638721 |
2020-05-01 | 106.36 | 106.91 | 104.47 | 105.50 | 13209147 |
2020-05-04 | 102.01 | 103.83 | 100.55 | 103.18 | 19514835 |
2020-05-05 | 101.51 | 105.18 | 100.90 | 101.06 | 30169815 |
2020-05-06 | 101.48 | 105.27 | 98.86 | 100.88 | 51992370 |
2020-05-07 | 101.85 | 105.61 | 101.83 | 105.57 | 20868772 |
2020-05-08 | 109.05 | 109.18 | 106.63 | 109.16 | 24101684 |
2020-05-11 | 108.40 | 108.81 | 106.41 | 107.77 | 20555873 |
2020-05-12 | 109.06 | 109.44 | 104.49 | 104.56 | 17049744 |
2020-05-13 | 104.50 | 104.54 | 101.60 | 102.92 | 21085767 |
2020-05-14 | 101.98 | 105.92 | 99.66 | 105.91 | 22002221 |
2020-05-15 | 104.98 | 109.38 | 104.27 | 109.05 | 29765968 |
2020-05-18 | 114.47 | 119.78 | 114.47 | 116.85 | 40075682 |
2020-05-19 | 115.10 | 116.47 | 113.42 | 114.37 | 20332581 |
2020-05-20 | 116.42 | 120.87 | 116.04 | 119.92 | 25749914 |
2020-05-21 | 119.34 | 120.30 | 116.50 | 117.83 | 17578300 |
2020-05-22 | 117.50 | 118.57 | 116.83 | 118.02 | 9288238 |
2020-05-26 | 121.05 | 122.51 | 120.43 | 120.95 | 16466399 |
2020-05-27 | 123.68 | 123.78 | 119.71 | 121.53 | 19345392 |
2020-05-28 | 121.60 | 121.98 | 116.00 | 116.75 | 18625659 |
2020-05-29 | 116.19 | 117.75 | 114.12 | 117.30 | 17845756 |
2020-06-01 | 117.26 | 119.65 | 116.93 | 118.77 | 10548789 |
2020-06-02 | 119.00 | 119.85 | 117.83 | 118.75 | 10753111 |
2020-06-03 | 119.99 | 122.45 | 119.32 | 122.18 | 12584301 |
2020-06-04 | 121.95 | 124.50 | 121.85 | 123.69 | 14195122 |
2020-06-05 | 126.31 | 127.82 | 124.28 | 124.82 | 16581597 |
2020-06-08 | 125.10 | 127.44 | 123.94 | 127.28 | 13858100 |
2020-06-09 | 125.63 | 125.79 | 123.51 | 123.89 | 10882796 |
2020-06-10 | 124.02 | 124.10 | 120.93 | 122.18 | 11497114 |
2020-06-11 | 117.60 | 118.00 | 112.25 | 112.64 | 26078845 |
2020-06-12 | 115.17 | 117.00 | 112.89 | 115.49 | 18361940 |
2020-06-15 | 112.08 | 118.12 | 111.71 | 117.08 | 14156378 |
2020-06-16 | 121.24 | 121.50 | 116.05 | 118.44 | 12951190 |
2020-06-17 | 118.64 | 119.23 | 117.14 | 117.65 | 8921557 |
2020-06-18 | 116.88 | 118.53 | 115.93 | 118.37 | 9577324 |
2020-06-19 | 119.98 | 120.12 | 114.35 | 114.35 | 23496269 |
2020-06-22 | 114.19 | 116.19 | 113.11 | 115.92 | 12868007 |
2020-06-23 | 116.96 | 117.45 | 115.97 | 116.59 | 10187615 |
2020-06-24 | 115.85 | 116.00 | 110.03 | 112.07 | 22252541 |
2020-06-25 | 108.99 | 111.51 | 108.50 | 111.36 | 17240437 |
2020-06-26 | 110.95 | 111.20 | 108.02 | 109.10 | 15270853 |
2020-06-29 | 109.00 | 111.57 | 108.10 | 111.52 | 12584332 |
2020-06-30 | 111.50 | 112.05 | 109.93 | 111.51 | 10565924 |
2020-07-01 | 112.82 | 115.60 | 112.29 | 113.01 | 11930873 |
2020-07-02 | 115.00 | 115.10 | 112.00 | 112.18 | 10311966 |
2020-07-06 | 113.83 | 114.53 | 112.90 | 114.43 | 11933427 |
2020-07-07 | 113.63 | 115.08 | 112.61 | 113.63 | 10836470 |
2020-07-08 | 113.48 | 117.13 | 112.81 | 116.66 | 13629528 |
2020-07-09 | 116.51 | 117.85 | 115.38 | 116.81 | 13582870 |
2020-07-10 | 116.83 | 119.44 | 116.21 | 119.34 | 14207918 |
2020-07-13 | 119.94 | 120.13 | 115.89 | 116.22 | 15620185 |
2020-07-14 | 115.23 | 119.08 | 114.54 | 118.66 | 12425142 |
2020-07-15 | 121.63 | 122.09 | 119.70 | 120.90 | 15314197 |
2020-07-16 | 117.72 | 119.99 | 117.60 | 119.43 | 10210145 |
2020-07-17 | 118.90 | 119.56 | 117.06 | 118.65 | 9848857 |
2020-07-20 | 118.05 | 118.49 | 116.82 | 117.79 | 8947906 |
2020-07-21 | 118.05 | 120.39 | 117.66 | 118.62 | 8955973 |
2020-07-22 | 118.19 | 119.30 | 117.93 | 119.03 | 7063295 |
2020-07-23 | 118.86 | 119.35 | 117.01 | 118.12 | 7255832 |
2020-07-24 | 115.70 | 118.21 | 115.53 | 117.61 | 8233263 |
2020-07-27 | 117.20 | 117.42 | 115.68 | 116.31 | 9412967 |
2020-07-28 | 115.46 | 116.84 | 114.68 | 116.18 | 6821077 |
2020-07-29 | 116.22 | 116.71 | 115.11 | 115.61 | 9496463 |
2020-07-30 | 114.91 | 116.29 | 113.37 | 115.66 | 9713524 |
2020-07-31 | 115.22 | 117.05 | 114.12 | 116.94 | 9623821 |
2020-08-03 | 116.17 | 117.12 | 115.35 | 116.35 | 10229172 |
2020-08-04 | 115.96 | 118.35 | 115.76 | 117.29 | 17293923 |
2020-08-05 | 123.37 | 130.31 | 123.28 | 127.61 | 53122394 |
2020-08-06 | 126.96 | 131.63 | 125.61 | 130.82 | 27237996 |
2020-08-07 | 130.22 | 131.94 | 128.66 | 129.93 | 16088579 |
2020-08-10 | 129.75 | 131.32 | 128.49 | 128.79 | 8529151 |
2020-08-11 | 130.53 | 132.76 | 130.00 | 130.49 | 13885677 |
2020-08-12 | 130.67 | 133.00 | 130.49 | 131.79 | 12205195 |
2020-08-13 | 130.64 | 132.35 | 130.45 | 130.96 | 6468610 |
2020-08-14 | 130.01 | 131.08 | 129.74 | 130.53 | 6507571 |
2020-08-17 | 130.10 | 130.14 | 128.54 | 129.37 | 7492155 |
2020-08-18 | 129.44 | 129.59 | 128.36 | 128.92 | 6714570 |
2020-08-19 | 129.25 | 130.22 | 127.43 | 127.77 | 7624193 |
2020-08-20 | 126.80 | 128.45 | 126.53 | 128.12 | 4918122 |
2020-08-21 | 127.72 | 128.31 | 127.23 | 127.44 | 6064709 |
2020-08-24 | 128.15 | 130.88 | 127.93 | 130.69 | 7613610 |
2020-08-25 | 130.83 | 131.09 | 129.31 | 129.79 | 5494391 |
2020-08-26 | 130.00 | 132.60 | 129.52 | 132.18 | 8447779 |
2020-08-27 | 133.00 | 136.36 | 132.82 | 133.73 | 13667642 |
2020-08-28 | 134.50 | 136.80 | 133.58 | 135.54 | 11020074 |
2020-08-31 | 135.25 | 135.54 | 131.25 | 131.87 | 11617505 |
2020-09-01 | 131.92 | 133.61 | 130.89 | 133.55 | 8344079 |
2020-09-02 | 133.63 | 135.92 | 133.26 | 135.39 | 8187761 |
2020-09-03 | 135.24 | 137.24 | 132.02 | 133.24 | 12079176 |
2020-09-04 | 133.75 | 134.88 | 129.42 | 131.99 | 11248302 |
2020-09-08 | 131.99 | 137.14 | 130.86 | 134.20 | 17257349 |
2020-09-09 | 134.28 | 135.55 | 132.26 | 133.36 | 8891787 |
2020-09-10 | 133.58 | 136.75 | 132.74 | 133.22 | 9853420 |
2020-09-11 | 133.74 | 133.74 | 131.09 | 131.75 | 7165255 |
2020-09-14 | 132.53 | 132.93 | 130.90 | 131.25 | 8391896 |
2020-09-15 | 131.46 | 132.54 | 131.01 | 131.24 | 7289104 |
2020-09-16 | 132.17 | 133.62 | 131.40 | 132.09 | 6605949 |
2020-09-17 | 130.55 | 131.77 | 128.60 | 130.22 | 6723544 |
2020-09-18 | 129.50 | 130.79 | 128.12 | 128.63 | 9916267 |
2020-09-21 | 125.98 | 126.89 | 123.59 | 125.41 | 10352686 |
2020-09-22 | 125.26 | 127.47 | 124.70 | 127.21 | 6978779 |
2020-09-23 | 127.07 | 127.30 | 122.90 | 123.28 | 8323568 |
2020-09-24 | 121.93 | 123.80 | 120.78 | 122.49 | 8479997 |
2020-09-25 | 121.36 | 124.19 | 120.98 | 124.00 | 6851806 |
2020-09-28 | 125.75 | 126.86 | 125.37 | 125.99 | 6283678 |
2020-09-29 | 125.92 | 126.29 | 123.68 | 125.40 | 7432567 |
2020-09-30 | 123.24 | 125.55 | 123.24 | 124.08 | 13642450 |
2020-10-01 | 124.94 | 125.47 | 122.42 | 123.31 | 8908316 |
2020-10-02 | 121.99 | 123.68 | 121.69 | 122.55 | 6490237 |
2020-10-05 | 123.26 | 123.60 | 122.33 | 123.37 | 5919150 |
2020-10-06 | 123.13 | 124.19 | 120.61 | 120.93 | 9051995 |
2020-10-07 | 121.95 | 123.31 | 120.93 | 122.91 | 10187808 |
2020-10-08 | 123.58 | 123.75 | 122.42 | 123.09 | 7404570 |
2020-10-09 | 123.85 | 125.55 | 123.33 | 124.98 | 11502207 |
2020-10-12 | 124.90 | 125.94 | 123.73 | 124.97 | 10958228 |
2020-10-13 | 129.80 | 131.36 | 127.90 | 128.96 | 22388972 |
2020-10-14 | 129.14 | 129.50 | 125.29 | 126.59 | 11536579 |
2020-10-15 | 125.00 | 127.40 | 124.43 | 127.36 | 7748617 |
2020-10-16 | 127.81 | 128.12 | 126.33 | 126.81 | 6295112 |
2020-10-19 | 127.37 | 127.40 | 123.71 | 124.23 | 6576923 |
2020-10-20 | 124.58 | 125.73 | 123.64 | 124.95 | 6166070 |
2020-10-21 | 124.36 | 127.56 | 123.84 | 126.63 | 6591520 |
2020-10-22 | 126.67 | 128.10 | 125.97 | 127.56 | 5180071 |
2020-10-23 | 128.10 | 128.50 | 126.35 | 128.35 | 5439906 |
2020-10-26 | 127.11 | 127.11 | 122.95 | 124.06 | 8578901 |
2020-10-27 | 124.03 | 124.61 | 123.03 | 123.31 | 6813840 |
2020-10-28 | 121.01 | 121.53 | 118.32 | 118.47 | 11654677 |
2020-10-29 | 118.16 | 122.63 | 117.23 | 121.54 | 9583749 |
2020-10-30 | 120.64 | 121.75 | 119.09 | 121.25 | 8098891 |
2020-11-02 | 122.24 | 122.93 | 119.81 | 120.13 | 9186007 |
2020-11-03 | 121.61 | 125.07 | 121.37 | 124.02 | 8144940 |
2020-11-04 | 123.58 | 126.86 | 123.41 | 125.07 | 7483043 |
2020-11-05 | 126.78 | 128.62 | 125.80 | 126.96 | 7654761 |
2020-11-06 | 126.26 | 128.04 | 124.61 | 127.46 | 6254766 |
2020-11-09 | 140.26 | 147.68 | 138.07 | 142.59 | 35634684 |
2020-11-10 | 139.97 | 142.37 | 137.67 | 142.11 | 18115410 |
2020-11-11 | 141.47 | 142.00 | 136.62 | 137.82 | 9600863 |
2020-11-12 | 136.34 | 138.49 | 134.11 | 135.52 | 13893301 |
2020-11-13 | 140.90 | 141.19 | 136.52 | 138.36 | 21064348 |
2020-11-16 | 141.57 | 144.74 | 141.57 | 144.67 | 16382489 |
2020-11-17 | 144.40 | 144.83 | 142.56 | 144.50 | 9354936 |
2020-11-18 | 144.50 | 145.48 | 143.35 | 143.90 | 9456229 |
2020-11-19 | 142.57 | 143.30 | 141.70 | 141.72 | 8892462 |
2020-11-20 | 141.71 | 142.61 | 140.86 | 141.07 | 8482457 |
2020-11-23 | 142.45 | 147.75 | 141.70 | 145.98 | 12887045 |
2020-11-24 | 148.16 | 151.86 | 147.85 | 151.49 | 16711735 |
2020-11-25 | 150.27 | 150.27 | 147.24 | 149.09 | 9550189 |
2020-11-27 | 149.00 | 150.35 | 146.53 | 147.13 | 5306365 |
2020-11-30 | 147.06 | 148.69 | 146.29 | 148.01 | 9710134 |
2020-12-01 | 149.57 | 151.40 | 149.00 | 149.44 | 8827829 |
2020-12-02 | 149.49 | 154.01 | 148.34 | 153.61 | 10601879 |
2020-12-03 | 153.45 | 154.44 | 152.13 | 153.24 | 9063241 |
2020-12-04 | 153.69 | 154.68 | 152.81 | 154.14 | 6031436 |
2020-12-07 | 153.18 | 153.88 | 152.26 | 153.68 | 6815460 |
2020-12-08 | 152.42 | 154.88 | 152.25 | 153.72 | 7900575 |
2020-12-09 | 156.29 | 157.46 | 153.89 | 154.43 | 10804340 |
2020-12-10 | 153.32 | 155.34 | 152.50 | 154.69 | 8993216 |
2020-12-11 | 169.68 | 179.45 | 165.33 | 175.72 | 87386599 |
2020-12-14 | 173.80 | 177.30 | 168.81 | 169.30 | 30939390 |
2020-12-15 | 170.49 | 174.47 | 167.82 | 173.94 | 18817185 |
2020-12-16 | 173.99 | 174.85 | 171.62 | 173.12 | 11105791 |
2020-12-17 | 173.82 | 174.84 | 171.96 | 173.55 | 9004574 |
2020-12-18 | 173.60 | 175.84 | 172.28 | 172.89 | 21167598 |
2020-12-21 | 170.09 | 171.94 | 168.19 | 170.69 | 11424234 |
2020-12-22 | 170.00 | 171.45 | 169.16 | 170.45 | 6424901 |
2020-12-23 | 172.96 | 175.95 | 172.30 | 173.55 | 9994045 |
2020-12-24 | 173.99 | 174.58 | 172.38 | 173.73 | 2720964 |
2020-12-28 | 175.75 | 179.92 | 175.05 | 178.86 | 13145438 |
2020-12-29 | 180.01 | 180.20 | 176.22 | 177.30 | 6875370 |
2020-12-30 | 178.50 | 183.40 | 178.37 | 181.17 | 11680443 |
2020-12-31 | 181.22 | 183.40 | 180.27 | 181.18 | 7071983 |
2021-01-04 | 182.26 | 182.59 | 174.73 | 177.68 | 13426595 |
2021-01-05 | 176.20 | 180.34 | 176.20 | 178.44 | 7771802 |
2021-01-06 | 178.32 | 181.61 | 177.28 | 179.12 | 7517758 |
2021-01-07 | 179.50 | 179.95 | 177.58 | 178.58 | 7300815 |
2021-01-08 | 178.81 | 180.02 | 176.60 | 178.69 | 7893487 |
2021-01-11 | 177.75 | 181.26 | 177.35 | 179.09 | 6464144 |
2021-01-12 | 177.30 | 178.32 | 174.86 | 175.99 | 8349839 |
2021-01-13 | 174.40 | 177.73 | 173.74 | 176.12 | 6839540 |
2021-01-14 | 177.01 | 178.35 | 173.40 | 173.43 | 8951171 |
2021-01-15 | 172.95 | 174.19 | 170.17 | 171.44 | 12229249 |
2021-01-19 | 172.10 | 173.71 | 171.44 | 172.26 | 7834738 |
2021-01-20 | 175.22 | 177.88 | 173.00 | 173.64 | 9809232 |
2021-01-21 | 173.24 | 175.00 | 171.02 | 171.28 | 8423916 |
2021-01-22 | 174.00 | 175.25 | 171.89 | 172.78 | 9512800 |
2021-01-25 | 171.89 | 173.11 | 168.77 | 171.89 | 7833745 |
2021-01-26 | 173.00 | 173.35 | 169.05 | 169.56 | 7523199 |
2021-01-27 | 165.01 | 166.34 | 160.52 | 163.03 | 18239248 |
2021-01-28 | 166.17 | 172.88 | 165.95 | 171.88 | 14449099 |
2021-01-29 | 168.80 | 169.81 | 165.79 | 168.17 | 12844830 |
2021-02-01 | 170.84 | 171.73 | 168.03 | 170.97 | 8140399 |
2021-02-02 | 173.77 | 179.76 | 172.80 | 176.96 | 12215224 |
2021-02-03 | 177.00 | 178.43 | 175.76 | 176.43 | 5508576 |
2021-02-04 | 177.59 | 181.38 | 176.49 | 180.23 | 9035407 |
2021-02-05 | 181.71 | 182.32 | 179.33 | 181.16 | 6627123 |
2021-02-08 | 183.85 | 190.64 | 183.30 | 190.00 | 16085695 |
2021-02-09 | 188.17 | 189.25 | 186.04 | 188.21 | 11270808 |
2021-02-10 | 189.98 | 190.70 | 185.81 | 189.63 | 11464643 |
2021-02-11 | 189.18 | 191.25 | 188.07 | 190.91 | 17507890 |
2021-02-12 | 193.00 | 193.85 | 186.56 | 187.67 | 27215846 |
2021-02-16 | 187.30 | 188.44 | 184.86 | 186.35 | 11630734 |
2021-02-17 | 185.36 | 187.63 | 182.16 | 186.44 | 11406366 |
2021-02-18 | 184.79 | 186.40 | 182.84 | 183.00 | 12390770 |
2021-02-19 | 184.27 | 184.78 | 182.79 | 183.65 | 8827818 |
2021-02-22 | 181.74 | 194.02 | 181.53 | 191.76 | 18799609 |
2021-02-23 | 193.59 | 198.94 | 188.66 | 197.09 | 23191447 |
2021-02-24 | 197.58 | 200.60 | 195.33 | 197.51 | 16205921 |
2021-02-25 | 197.73 | 197.96 | 190.38 | 190.98 | 12712043 |
2021-02-26 | 190.07 | 191.61 | 185.45 | 189.04 | 15842060 |
2021-03-01 | 193.23 | 196.90 | 191.39 | 194.98 | 10709916 |
2021-03-02 | 196.10 | 197.96 | 193.49 | 193.94 | 8371357 |
2021-03-03 | 194.63 | 196.81 | 192.21 | 192.26 | 8750307 |
2021-03-04 | 189.90 | 192.48 | 184.12 | 188.03 | 12542623 |
2021-03-05 | 189.15 | 190.57 | 183.34 | 189.99 | 10208052 |
2021-03-08 | 197.31 | 203.02 | 193.79 | 201.91 | 25093169 |
2021-03-09 | 200.19 | 201.70 | 194.37 | 194.51 | 23331038 |
2021-03-10 | 197.31 | 198.80 | 194.68 | 195.06 | 13662052 |
2021-03-11 | 197.38 | 199.05 | 195.40 | 196.75 | 11933924 |
2021-03-12 | 196.53 | 198.41 | 195.18 | 197.16 | 13243649 |
2021-03-15 | 198.54 | 198.54 | 194.81 | 196.76 | 10319674 |
2021-03-16 | 196.10 | 196.59 | 192.88 | 194.24 | 9680745 |
2021-03-17 | 193.44 | 196.19 | 191.78 | 195.24 | 14418682 |
2021-03-18 | 194.95 | 195.08 | 191.74 | 192.28 | 9644461 |
2021-03-19 | 190.92 | 194.00 | 189.76 | 191.14 | 28354576 |
2021-03-22 | 193.26 | 196.33 | 192.00 | 192.86 | 8838532 |
2021-03-23 | 191.59 | 192.34 | 187.97 | 188.73 | 10701244 |
2021-03-24 | 190.06 | 190.50 | 184.64 | 184.72 | 13549134 |
2021-03-25 | 181.85 | 187.71 | 181.01 | 186.91 | 9609238 |
2021-03-26 | 188.83 | 188.98 | 182.57 | 185.92 | 10196132 |
2021-03-29 | 185.24 | 185.94 | 183.15 | 184.85 | 7544714 |
2021-03-30 | 183.83 | 186.32 | 183.56 | 185.53 | 5929698 |
2021-03-31 | 185.83 | 186.90 | 184.42 | 184.52 | 8478002 |
2021-04-01 | 186.43 | 189.10 | 185.59 | 188.97 | 7749378 |
2021-04-05 | 191.47 | 191.67 | 188.09 | 188.50 | 7405334 |
2021-04-06 | 188.50 | 191.28 | 187.87 | 189.73 | 7926185 |
2021-04-07 | 189.80 | 190.33 | 186.95 | 187.56 | 6238712 |
2021-04-08 | 187.20 | 188.05 | 185.63 | 187.32 | 7762950 |
2021-04-09 | 188.17 | 188.22 | 186.15 | 187.89 | 6089323 |
2021-04-12 | 187.75 | 187.85 | 185.48 | 186.49 | 6662530 |
2021-04-13 | 185.59 | 186.44 | 184.60 | 185.49 | 6826463 |
2021-04-14 | 185.97 | 190.40 | 185.71 | 187.46 | 9089939 |
2021-04-15 | 188.09 | 188.90 | 185.70 | 185.93 | 7262535 |
2021-04-16 | 187.57 | 189.47 | 186.20 | 187.26 | 9453501 |
2021-04-19 | 187.51 | 190.33 | 185.65 | 187.43 | 7625755 |
2021-04-20 | 187.29 | 188.08 | 181.82 | 182.79 | 10765798 |
2021-04-21 | 181.29 | 183.38 | 178.86 | 183.11 | 8400197 |
2021-04-22 | 184.22 | 184.88 | 181.26 | 182.76 | 7378274 |
2021-04-23 | 182.35 | 183.90 | 181.96 | 183.02 | 6078995 |
2021-04-26 | 183.96 | 185.60 | 183.26 | 184.27 | 6178311 |
2021-04-27 | 184.99 | 185.81 | 184.15 | 184.64 | 4869989 |
2021-04-28 | 184.79 | 184.79 | 182.82 | 183.39 | 5199290 |
2021-04-29 | 184.80 | 185.55 | 182.75 | 185.33 | 5958302 |
2021-04-30 | 184.29 | 186.32 | 183.54 | 186.02 | 7866277 |
2021-05-03 | 187.69 | 189.22 | 185.25 | 185.51 | 7542779 |
2021-05-04 | 184.87 | 185.63 | 182.31 | 184.25 | 7069321 |
2021-05-05 | 185.01 | 184.43 | 181.36 | 181.51 | 4056789 |
2021-05-06 | 182.78 | 182.99 | 179.81 | 181.79 | 6944863 |
2021-05-07 | 182.00 | 185.12 | 181.51 | 184.84 | 6888401 |
2021-05-10 | 185.70 | 186.97 | 184.03 | 184.30 | 8260306 |
2021-05-11 | 181.80 | 182.25 | 178.43 | 181.67 | 10865550 |
2021-05-12 | 180.70 | 182.46 | 177.58 | 177.85 | 8988117 |
2021-05-13 | 178.37 | 180.75 | 175.80 | 178.34 | 12332217 |
2021-05-14 | 172.93 | 174.91 | 168.78 | 173.70 | 33149430 |
2021-05-17 | 172.70 | 172.99 | 168.57 | 170.08 | 17771623 |
2021-05-18 | 170.26 | 171.26 | 169.45 | 169.68 | 10400960 |
2021-05-19 | 167.71 | 169.40 | 167.10 | 169.27 | 9250998 |
2021-05-20 | 169.21 | 171.90 | 168.98 | 171.36 | 7400700 |
2021-05-21 | 172.22 | 173.12 | 171.52 | 172.40 | 8105719 |
2021-05-24 | 172.45 | 175.11 | 171.75 | 174.31 | 7346737 |
2021-05-25 | 175.60 | 177.45 | 175.40 | 176.17 | 8089738 |
2021-05-26 | 176.62 | 177.90 | 176.20 | 176.47 | 8086203 |
2021-05-27 | 177.20 | 179.59 | 176.79 | 179.04 | 13567830 |
2021-05-28 | 179.51 | 180.14 | 178.08 | 178.65 | 7130259 |
2021-06-01 | 180.18 | 181.01 | 178.74 | 178.84 | 7475585 |
2021-06-02 | 179.04 | 179.10 | 176.93 | 177.00 | 7851747 |
2021-06-03 | 176.27 | 176.97 | 175.42 | 176.24 | 5583852 |
2021-06-04 | 175.93 | 177.52 | 175.61 | 177.18 | 6343364 |
2021-06-07 | 177.97 | 178.07 | 176.40 | 176.99 | 5178102 |
2021-06-08 | 175.97 | 177.12 | 175.19 | 176.33 | 5356212 |
2021-06-09 | 176.31 | 177.33 | 175.88 | 176.04 | 5082352 |
2021-06-10 | 176.44 | 177.61 | 175.55 | 176.57 | 5252999 |
2021-06-11 | 177.45 | 178.49 | 176.81 | 177.38 | 5476308 |
2021-06-14 | 177.65 | 178.87 | 176.90 | 178.18 | 10169974 |
2021-06-15 | 178.18 | 178.70 | 175.62 | 175.86 | 7894959 |
2021-06-16 | 176.01 | 176.26 | 173.55 | 174.66 | 8335986 |
2021-06-17 | 174.59 | 176.26 | 173.84 | 174.65 | 8905994 |
2021-06-18 | 173.14 | 173.86 | 172.12 | 172.42 | 12357540 |
2021-06-21 | 172.13 | 174.26 | 171.31 | 173.97 | 9196930 |
2021-06-22 | 174.37 | 174.70 | 172.35 | 173.50 | 8097070 |
2021-06-23 | 173.62 | 175.45 | 172.94 | 175.33 | 9174184 |
2021-06-24 | 176.13 | 178.24 | 175.78 | 177.93 | 7549422 |
2021-06-25 | 178.83 | 179.09 | 177.49 | 178.35 | 7431816 |
2021-06-28 | 178.50 | 178.66 | 174.99 | 176.57 | 9881440 |
2021-06-29 | 176.64 | 177.02 | 173.80 | 173.93 | 13498290 |
2021-06-30 | 173.89 | 175.98 | 173.34 | 175.77 | 7481883 |
2021-07-01 | 175.35 | 177.60 | 174.60 | 177.26 | 5887078 |
2021-07-02 | 177.86 | 178.36 | 174.62 | 177.11 | 11102745 |
2021-07-06 | 176.76 | 177.00 | 172.22 | 173.69 | 11557861 |
2021-07-07 | 172.86 | 174.32 | 171.99 | 172.82 | 6757282 |
2021-07-08 | 170.18 | 173.75 | 169.81 | 172.80 | 6960105 |
2021-07-09 | 174.70 | 177.52 | 173.93 | 177.04 | 7873266 |
2021-07-12 | 177.71 | 184.99 | 177.37 | 184.38 | 21835513 |
2021-07-13 | 184.09 | 185.67 | 181.84 | 183.65 | 12534554 |
2021-07-14 | 185.20 | 186.29 | 182.08 | 183.42 | 8787307 |
2021-07-15 | 183.45 | 185.42 | 183.05 | 184.15 | 7866968 |
2021-07-16 | 184.94 | 185.29 | 178.92 | 179.31 | 8348797 |
2021-07-19 | 175.71 | 176.48 | 172.16 | 172.95 | 14651780 |
2021-07-20 | 173.70 | 177.51 | 172.87 | 176.75 | 8372402 |
2021-07-21 | 176.50 | 177.90 | 175.32 | 176.89 | 6302229 |
2021-07-22 | 176.70 | 176.72 | 173.90 | 175.13 | 5713745 |
2021-07-23 | 175.66 | 176.50 | 174.03 | 176.14 | 5126271 |
2021-07-26 | 175.62 | 178.78 | 175.34 | 178.74 | 5641039 |
2021-07-27 | 178.25 | 179.56 | 176.57 | 179.50 | 6684123 |
2021-07-28 | 179.69 | 180.35 | 177.55 | 179.10 | 5926934 |
2021-07-29 | 179.81 | 181.42 | 178.27 | 178.35 | 6209059 |
2021-07-30 | 177.53 | 179.20 | 175.14 | 176.02 | 6813443 |
2021-08-02 | 177.22 | 178.82 | 175.31 | 175.55 | 5847175 |
2021-08-03 | 176.02 | 176.13 | 170.92 | 172.99 | 9931347 |
2021-08-04 | 172.50 | 173.25 | 171.34 | 172.58 | 5665827 |
2021-08-05 | 172.49 | 177.12 | 172.49 | 176.71 | 8864174 |
2021-08-06 | 177.43 | 178.81 | 176.63 | 177.13 | 5505241 |
2021-08-09 | 177.00 | 177.31 | 175.06 | 176.72 | 5338969 |
2021-08-10 | 176.25 | 177.40 | 175.58 | 177.07 | 5184959 |
2021-08-11 | 177.36 | 178.49 | 176.51 | 178.09 | 5359894 |
2021-08-12 | 178.09 | 179.72 | 176.45 | 179.29 | 11266420 |
2021-08-13 | 186.29 | 187.58 | 180.88 | 181.08 | 32504619 |
2021-08-16 | 180.51 | 180.59 | 176.51 | 179.09 | 8755051 |
2021-08-17 | 177.15 | 178.45 | 174.92 | 175.83 | 8534526 |
2021-08-18 | 175.90 | 176.79 | 174.50 | 174.74 | 7063511 |
2021-08-19 | 174.00 | 174.68 | 172.56 | 173.25 | 8478606 |
2021-08-20 | 173.00 | 175.21 | 172.65 | 175.12 | 6239617 |
2021-08-23 | 177.08 | 178.31 | 175.91 | 177.66 | 7395878 |
2021-08-24 | 177.92 | 180.08 | 177.76 | 178.47 | 5886947 |
2021-08-25 | 178.16 | 178.59 | 176.88 | 178.31 | 4842077 |
2021-08-26 | 178.34 | 178.94 | 176.34 | 176.56 | 4563000 |
2021-08-27 | 176.28 | 180.54 | 176.28 | 180.14 | 8696960 |
2021-08-30 | 180.50 | 181.39 | 178.87 | 179.98 | 6421287 |
2021-08-31 | 179.25 | 182.98 | 178.53 | 181.30 | 8620017 |
2021-09-01 | 181.96 | 184.21 | 181.78 | 183.48 | 7302824 |
2021-09-02 | 184.16 | 185.30 | 181.55 | 181.86 | 6497070 |
2021-09-03 | 181.82 | 181.82 | 179.13 | 181.00 | 6848827 |
2021-09-07 | 181.02 | 185.55 | 180.05 | 184.34 | 10704995 |
2021-09-08 | 184.34 | 187.46 | 183.92 | 185.15 | 8633959 |
2021-09-09 | 185.15 | 187.58 | 184.57 | 185.91 | 7190666 |
2021-09-10 | 186.36 | 187.10 | 184.01 | 184.12 | 5572248 |
2021-09-13 | 185.12 | 185.80 | 183.50 | 184.98 | 6818241 |
2021-09-14 | 184.96 | 185.13 | 182.15 | 182.40 | 6185890 |
2021-09-15 | 182.06 | 184.66 | 181.10 | 184.41 | 5933400 |
2021-09-16 | 183.97 | 184.64 | 182.12 | 183.34 | 5678224 |
2021-09-17 | 182.91 | 185.90 | 182.73 | 183.47 | 10039204 |
2021-09-20 | 179.74 | 180.88 | 176.55 | 178.61 | 8056648 |
2021-09-21 | 180.32 | 182.23 | 169.03 | 171.17 | 23216027 |
2021-09-22 | 172.94 | 175.34 | 171.66 | 173.65 | 14214525 |
2021-09-23 | 174.94 | 177.19 | 174.37 | 176.25 | 8052869 |
2021-09-24 | 175.30 | 176.70 | 175.08 | 176.00 | 5712778 |
2021-09-27 | 176.63 | 179.45 | 175.96 | 178.26 | 7754953 |
2021-09-28 | 177.75 | 178.00 | 173.86 | 174.52 | 9133118 |
2021-09-29 | 174.25 | 174.96 | 172.59 | 172.68 | 6240771 |
2021-09-30 | 173.10 | 173.68 | 169.10 | 169.17 | 13977983 |
2021-10-01 | 172.28 | 177.32 | 171.97 | 176.01 | 12165022 |
2021-10-04 | 175.56 | 175.96 | 172.67 | 173.46 | 7200589 |
2021-10-05 | 173.83 | 176.24 | 173.61 | 174.61 | 6798224 |
2021-10-06 | 173.00 | 175.71 | 171.55 | 175.48 | 6005169 |
2021-10-07 | 177.70 | 179.63 | 177.33 | 177.71 | 7779997 |
2021-10-08 | 177.93 | 178.60 | 176.40 | 176.74 | 4132182 |
2021-10-11 | 176.02 | 176.52 | 173.48 | 173.52 | 8046270 |
2021-10-12 | 173.62 | 174.49 | 172.55 | 173.13 | 5188380 |
2021-10-13 | 173.63 | 173.70 | 170.94 | 172.96 | 8918152 |
2021-10-14 | 174.07 | 176.02 | 174.00 | 174.41 | 7453306 |
2021-10-15 | 175.69 | 178.89 | 174.10 | 176.46 | 13943894 |
2021-10-18 | 172.36 | 173.34 | 169.80 | 171.14 | 20494788 |
2021-10-19 | 171.44 | 171.58 | 170.18 | 171.18 | 9669482 |
2021-10-20 | 170.97 | 171.02 | 169.88 | 170.55 | 9737626 |
2021-10-21 | 170.20 | 172.50 | 170.10 | 171.34 | 7508956 |
2021-10-22 | 170.57 | 170.80 | 168.60 | 169.42 | 7854323 |
2021-10-25 | 169.90 | 172.57 | 169.03 | 172.01 | 9798688 |
2021-10-26 | 172.95 | 173.12 | 170.71 | 172.04 | 5850210 |
2021-10-27 | 171.77 | 172.04 | 169.43 | 169.55 | 7054716 |
2021-10-28 | 169.48 | 170.35 | 168.60 | 169.68 | 7884519 |
2021-10-29 | 169.02 | 170.46 | 168.15 | 169.07 | 7598849 |
2021-11-01 | 169.21 | 171.25 | 169.09 | 170.19 | 8182898 |
2021-11-02 | 170.03 | 170.85 | 168.98 | 169.83 | 6777230 |
2021-11-03 | 169.70 | 170.19 | 168.37 | 170.08 | 6829310 |
2021-11-04 | 170.03 | 170.42 | 168.67 | 170.28 | 7505507 |
2021-11-05 | 173.50 | 176.99 | 172.33 | 175.63 | 16859184 |
2021-11-08 | 178.69 | 179.25 | 176.10 | 176.87 | 10584586 |
2021-11-09 | 176.95 | 177.12 | 173.21 | 175.11 | 7293301 |
2021-11-10 | 174.69 | 176.87 | 173.87 | 174.45 | 11045826 |
2021-11-11 | 162.89 | 163.96 | 158.33 | 162.11 | 62366499 |
2021-11-12 | 163.52 | 163.61 | 158.93 | 159.63 | 25638370 |
2021-11-15 | 160.09 | 160.72 | 157.66 | 158.43 | 21285347 |
2021-11-16 | 159.06 | 160.24 | 158.55 | 158.83 | 15516161 |
2021-11-17 | 158.73 | 158.89 | 156.75 | 157.33 | 14695528 |
2021-11-18 | 157.09 | 157.30 | 153.71 | 155.58 | 14487740 |
2021-11-19 | 155.02 | 155.21 | 152.77 | 154.00 | 16776492 |
2021-11-22 | 153.23 | 155.82 | 152.57 | 154.16 | 12790408 |
2021-11-23 | 153.84 | 154.25 | 150.19 | 151.03 | 17382893 |
2021-11-24 | 150.69 | 151.41 | 148.80 | 151.34 | 14123739 |
2021-11-26 | 146.80 | 148.85 | 145.85 | 148.11 | 12027675 |
2021-11-29 | 148.81 | 149.30 | 144.25 | 147.81 | 21231323 |
2021-11-30 | 146.72 | 147.28 | 143.11 | 144.90 | 26011109 |
2021-12-01 | 146.70 | 148.37 | 142.04 | 142.15 | 16503227 |
2021-12-02 | 142.84 | 147.65 | 142.77 | 147.20 | 18177709 |
2021-12-03 | 147.81 | 148.32 | 144.32 | 146.22 | 14975619 |
2021-12-06 | 147.28 | 150.74 | 146.67 | 150.37 | 14333932 |
2021-12-07 | 151.84 | 152.76 | 149.72 | 150.81 | 14661067 |
2021-12-08 | 150.91 | 153.66 | 150.56 | 153.34 | 12886261 |
2021-12-09 | 152.27 | 154.29 | 151.70 | 152.94 | 11862333 |
2021-12-10 | 153.58 | 154.66 | 151.45 | 152.71 | 10247891 |
2021-12-13 | 152.12 | 152.50 | 149.29 | 150.43 | 10195818 |
2021-12-14 | 149.26 | 151.62 | 148.52 | 149.10 | 10872028 |
2021-12-15 | 148.76 | 150.92 | 147.35 | 150.40 | 12231479 |
2021-12-16 | 151.35 | 152.06 | 148.58 | 148.75 | 11145624 |
2021-12-17 | 148.51 | 149.84 | 146.57 | 148.76 | 13878798 |
2021-12-20 | 146.98 | 147.73 | 145.08 | 146.47 | 11201921 |
2021-12-21 | 147.56 | 151.43 | 147.39 | 151.05 | 10781406 |
2021-12-22 | 150.42 | 152.20 | 149.87 | 151.88 | 7820439 |
2021-12-23 | 152.32 | 154.19 | 151.93 | 153.63 | 6572351 |
2021-12-27 | 152.88 | 154.02 | 151.40 | 152.80 | 7765470 |
2021-12-28 | 152.62 | 156.50 | 152.41 | 155.20 | 12198679 |
2021-12-29 | 154.56 | 155.92 | 154.18 | 154.87 | 8737004 |
2021-12-30 | 155.71 | 157.07 | 155.52 | 155.93 | 7228438 |
2021-12-31 | 155.87 | 156.57 | 154.74 | 154.89 | 6410235 |
2022-01-03 | 155.83 | 157.56 | 155.36 | 156.76 | 10228257 |
2022-01-04 | 158.59 | 160.32 | 155.55 | 155.73 | 16582041 |
2022-01-05 | 156.52 | 159.38 | 155.10 | 155.19 | 12272097 |
2022-01-06 | 156.24 | 157.77 | 153.68 | 156.90 | 11095326 |
2022-01-07 | 156.90 | 159.30 | 156.29 | 157.83 | 9554622 |
2022-01-10 | 157.98 | 158.27 | 154.65 | 156.60 | 8672855 |
2022-01-11 | 156.62 | 158.22 | 155.95 | 157.89 | 8042556 |
2022-01-12 | 158.50 | 158.99 | 156.33 | 157.80 | 6995649 |
2022-01-13 | 157.70 | 158.53 | 155.17 | 155.44 | 9680583 |
2022-01-14 | 152.35 | 152.62 | 148.42 | 151.94 | 16831957 |
2022-01-18 | 151.11 | 153.13 | 149.83 | 152.27 | 10425768 |
2022-01-19 | 150.84 | 152.86 | 149.96 | 150.11 | 10413247 |
2022-01-20 | 150.91 | 152.66 | 147.15 | 147.62 | 11760374 |
2022-01-21 | 141.23 | 141.87 | 136.63 | 137.38 | 34491847 |
2022-01-24 | 134.82 | 137.68 | 129.26 | 137.46 | 31523846 |
2022-01-25 | 135.29 | 137.75 | 132.38 | 136.51 | 14694413 |
2022-01-26 | 137.71 | 138.20 | 132.26 | 133.60 | 14569916 |
2022-01-27 | 135.07 | 137.91 | 134.02 | 135.42 | 11913900 |
2022-01-28 | 135.21 | 138.69 | 133.56 | 138.63 | 10011666 |
2022-01-31 | 138.86 | 143.15 | 138.47 | 142.97 | 10185499 |
2022-02-01 | 143.02 | 144.69 | 142.25 | 144.49 | 8573340 |
2022-02-02 | 144.19 | 144.59 | 141.38 | 142.62 | 9529884 |
2022-02-03 | 140.00 | 142.04 | 139.25 | 140.03 | 9820585 |
2022-02-04 | 140.04 | 143.19 | 139.53 | 142.02 | 8061075 |
2022-02-07 | 143.39 | 144.09 | 141.61 | 142.51 | 10937517 |
2022-02-08 | 141.79 | 142.89 | 140.74 | 142.48 | 9231697 |
2022-02-09 | 144.37 | 147.36 | 143.25 | 147.23 | 22877397 |
2022-02-10 | 156.02 | 157.50 | 151.11 | 152.16 | 42500322 |
2022-02-11 | 153.54 | 154.69 | 148.56 | 149.47 | 17975207 |
2022-02-14 | 149.37 | 153.73 | 149.21 | 150.85 | 14694683 |
2022-02-15 | 153.54 | 154.85 | 152.51 | 154.72 | 12730923 |
2022-02-16 | 154.98 | 156.73 | 153.75 | 156.35 | 10656352 |
2022-02-17 | 154.69 | 155.36 | 152.61 | 152.95 | 8110299 |
2022-02-18 | 152.91 | 153.68 | 150.05 | 151.36 | 10785503 |
2022-02-22 | 150.19 | 150.79 | 147.61 | 148.09 | 12227209 |
2022-02-23 | 149.50 | 149.74 | 145.50 | 145.87 | 9300697 |
2022-02-24 | 140.00 | 149.57 | 140.00 | 149.40 | 12475485 |
2022-02-25 | 149.56 | 150.28 | 147.22 | 149.53 | 10149515 |
2022-02-28 | 147.83 | 149.48 | 146.46 | 148.46 | 10834719 |
2022-03-01 | 147.86 | 148.15 | 143.78 | 145.70 | 8943991 |
2022-03-02 | 146.31 | 148.47 | 145.92 | 147.34 | 7851027 |
2022-03-03 | 147.31 | 148.65 | 144.45 | 145.57 | 8048440 |
2022-03-04 | 144.01 | 144.26 | 139.55 | 140.72 | 12925361 |
2022-03-07 | 140.28 | 140.89 | 133.44 | 133.50 | 14549670 |
2022-03-08 | 133.02 | 135.49 | 129.29 | 131.75 | 16552011 |
2022-03-09 | 135.49 | 135.50 | 133.36 | 133.65 | 14673081 |
2022-03-10 | 132.36 | 134.20 | 131.62 | 133.64 | 8447238 |
2022-03-11 | 135.08 | 136.16 | 131.57 | 131.75 | 7058388 |
2022-03-14 | 130.98 | 133.07 | 128.38 | 129.03 | 9971526 |
2022-03-15 | 129.74 | 134.56 | 129.51 | 134.20 | 9834809 |
2022-03-16 | 135.65 | 138.98 | 134.94 | 138.14 | 10638735 |
2022-03-17 | 137.44 | 139.47 | 136.56 | 139.47 | 6816024 |
2022-03-18 | 139.55 | 140.73 | 138.30 | 140.30 | 11308777 |
2022-03-21 | 138.90 | 139.30 | 136.88 | 138.62 | 9090316 |
2022-03-22 | 139.06 | 142.19 | 138.90 | 140.11 | 8511566 |
2022-03-23 | 139.07 | 139.76 | 137.54 | 137.64 | 8761269 |
2022-03-24 | 138.58 | 139.27 | 137.41 | 138.96 | 5858789 |
2022-03-25 | 139.28 | 140.38 | 138.12 | 139.14 | 5952130 |
2022-03-28 | 138.88 | 139.63 | 136.28 | 138.72 | 8456087 |
2022-03-29 | 140.96 | 144.46 | 140.96 | 142.38 | 11280683 |
2022-03-30 | 141.31 | 143.27 | 140.08 | 140.96 | 7922426 |
2022-03-31 | 140.14 | 140.88 | 137.11 | 137.16 | 12306461 |
2022-04-01 | 137.34 | 138.10 | 135.53 | 137.00 | 10341044 |
2022-04-04 | 136.97 | 139.26 | 136.89 | 138.58 | 8182004 |
2022-04-05 | 137.74 | 139.20 | 135.13 | 135.62 | 8694095 |
2022-04-06 | 133.75 | 133.93 | 130.81 | 132.57 | 11679732 |
2022-04-07 | 133.01 | 133.21 | 130.02 | 131.87 | 9858728 |
2022-04-08 | 132.00 | 133.12 | 130.63 | 131.87 | 6701966 |
2022-04-11 | 130.04 | 132.43 | 130.04 | 130.65 | 9915280 |
2022-04-12 | 131.81 | 133.21 | 130.15 | 130.84 | 7885640 |
2022-04-13 | 131.05 | 132.89 | 130.75 | 132.35 | 7694467 |
2022-04-14 | 132.81 | 133.59 | 130.35 | 130.47 | 7283466 |
2022-04-18 | 130.07 | 130.22 | 126.82 | 127.77 | 10571011 |
2022-04-19 | 128.09 | 133.19 | 127.79 | 131.90 | 12767220 |
2022-04-20 | 126.05 | 127.35 | 124.11 | 124.57 | 36465676 |
2022-04-21 | 125.54 | 126.45 | 121.28 | 121.66 | 18688636 |
2022-04-22 | 120.01 | 121.89 | 118.15 | 118.27 | 19472838 |
2022-04-25 | 117.66 | 120.33 | 116.75 | 119.95 | 16490965 |
2022-04-26 | 119.15 | 119.15 | 115.64 | 115.77 | 16116022 |
2022-04-27 | 115.43 | 116.90 | 113.39 | 115.21 | 15553005 |
2022-04-28 | 115.22 | 116.00 | 112.69 | 115.29 | 23192139 |
2022-04-29 | 115.20 | 115.99 | 111.36 | 111.63 | 16907020 |
2022-05-02 | 111.71 | 113.66 | 111.01 | 113.50 | 14300708 |
2022-05-03 | 114.05 | 114.83 | 112.69 | 113.55 | 11149544 |
2022-05-04 | 113.37 | 116.44 | 111.83 | 116.19 | 11488272 |
2022-05-05 | 114.74 | 115.27 | 111.48 | 112.61 | 12720190 |
2022-05-06 | 111.77 | 112.09 | 108.30 | 110.29 | 12525166 |
2022-05-09 | 108.11 | 110.74 | 106.48 | 106.98 | 17941596 |
2022-05-10 | 109.84 | 110.70 | 106.14 | 107.68 | 15657721 |
2022-05-11 | 107.90 | 110.07 | 104.79 | 105.21 | 26933332 |
2022-05-12 | 102.90 | 105.00 | 99.47 | 104.31 | 36298829 |
2022-05-13 | 105.36 | 107.69 | 105.31 | 107.33 | 16782625 |
2022-05-16 | 107.46 | 107.62 | 104.85 | 105.18 | 11993642 |
2022-05-17 | 107.73 | 108.79 | 106.30 | 108.64 | 11847643 |
2022-05-18 | 107.38 | 107.66 | 103.88 | 104.30 | 11793977 |
2022-05-19 | 103.43 | 105.30 | 102.96 | 103.14 | 11284951 |
2022-05-20 | 104.49 | 104.80 | 100.05 | 102.42 | 15650431 |
2022-05-23 | 103.76 | 106.03 | 101.56 | 105.83 | 14402432 |
2022-05-24 | 103.71 | 103.84 | 100.13 | 101.59 | 13970239 |
2022-05-25 | 101.43 | 103.81 | 101.16 | 103.26 | 11026597 |
2022-05-26 | 104.22 | 106.13 | 103.96 | 105.61 | 11297797 |
2022-05-27 | 106.89 | 109.37 | 106.53 | 109.32 | 13671313 |
2022-05-31 | 110.00 | 111.24 | 107.91 | 110.44 | 20274632 |
2022-06-01 | 112.01 | 112.85 | 108.27 | 109.19 | 11829744 |
2022-06-02 | 109.43 | 110.95 | 107.91 | 110.87 | 8829877 |
2022-06-03 | 109.17 | 109.85 | 107.92 | 108.67 | 6767601 |
2022-06-06 | 109.75 | 110.19 | 107.65 | 107.83 | 7575890 |
2022-06-07 | 106.79 | 107.92 | 106.00 | 107.79 | 7279062 |
2022-06-08 | 107.43 | 109.36 | 106.96 | 107.34 | 7019489 |
2022-06-09 | 106.53 | 107.06 | 103.25 | 103.30 | 8271206 |
2022-06-10 | 101.43 | 102.12 | 99.38 | 99.40 | 15386009 |
2022-06-13 | 97.61 | 97.61 | 94.83 | 95.71 | 15239650 |
2022-06-14 | 96.27 | 96.27 | 93.10 | 94.22 | 12443662 |
2022-06-15 | 94.61 | 97.30 | 94.09 | 95.88 | 11751580 |
2022-06-16 | 94.01 | 95.38 | 93.41 | 94.28 | 15298482 |
2022-06-17 | 94.01 | 95.97 | 93.47 | 94.34 | 15403769 |
2022-06-21 | 94.90 | 95.45 | 93.27 | 93.29 | 16649792 |
2022-06-22 | 92.17 | 94.61 | 92.01 | 93.50 | 11415080 |
2022-06-23 | 93.96 | 94.65 | 92.07 | 94.30 | 11348816 |
2022-06-24 | 95.45 | 98.57 | 95.40 | 97.78 | 11681152 |
2022-06-27 | 98.22 | 98.23 | 95.80 | 96.61 | 10793748 |
2022-06-28 | 99.74 | 100.40 | 95.78 | 95.92 | 16838236 |
2022-06-29 | 95.95 | 96.20 | 94.53 | 95.65 | 8653197 |
2022-06-30 | 94.42 | 95.44 | 92.54 | 94.40 | 10983520 |
2022-07-01 | 94.24 | 96.31 | 93.98 | 96.14 | 10543380 |
2022-07-05 | 94.26 | 97.23 | 92.31 | 97.18 | 10674623 |
2022-07-06 | 97.53 | 98.19 | 95.40 | 96.08 | 8640229 |
2022-07-07 | 96.90 | 97.53 | 95.93 | 97.43 | 7813050 |
2022-07-08 | 96.57 | 97.12 | 95.35 | 95.86 | 7717297 |
2022-07-11 | 95.00 | 95.34 | 93.43 | 93.64 | 7650632 |
2022-07-12 | 93.58 | 95.25 | 93.31 | 93.60 | 8665299 |
2022-07-13 | 92.12 | 93.25 | 91.01 | 92.94 | 12006434 |
2022-07-14 | 91.48 | 92.04 | 90.23 | 91.84 | 11146426 |
2022-07-15 | 92.91 | 95.32 | 92.70 | 95.20 | 14946733 |
2022-07-18 | 96.36 | 97.27 | 95.31 | 95.70 | 10430405 |
2022-07-19 | 96.68 | 99.85 | 96.68 | 99.61 | 13683360 |
2022-07-20 | 100.25 | 104.26 | 99.95 | 103.35 | 15112718 |
2022-07-21 | 102.71 | 104.25 | 101.61 | 104.18 | 8611311 |
2022-07-22 | 103.28 | 104.57 | 102.11 | 102.72 | 7803460 |
2022-07-25 | 102.78 | 103.39 | 101.81 | 102.69 | 6726685 |
2022-07-26 | 102.14 | 102.36 | 99.56 | 99.78 | 6346629 |
2022-07-27 | 100.97 | 103.65 | 100.81 | 103.50 | 9445183 |
2022-07-28 | 103.25 | 104.97 | 102.71 | 104.90 | 7970282 |
2022-07-29 | 105.14 | 106.34 | 103.37 | 106.10 | 10320043 |
2022-08-01 | 104.87 | 106.65 | 103.86 | 106.22 | 7769658 |
2022-08-02 | 105.74 | 106.36 | 104.62 | 104.71 | 9093020 |
2022-08-03 | 105.73 | 109.70 | 105.73 | 109.02 | 11243033 |
2022-08-04 | 108.92 | 109.45 | 107.66 | 108.12 | 7322411 |
2022-08-05 | 106.81 | 107.70 | 105.37 | 106.63 | 10099976 |
2022-08-08 | 108.21 | 111.23 | 107.90 | 109.11 | 13045407 |
2022-08-09 | 109.22 | 109.22 | 107.03 | 108.13 | 8776524 |
2022-08-10 | 112.48 | 112.67 | 109.91 | 112.43 | 26398688 |
2022-08-11 | 122.21 | 123.27 | 117.33 | 117.69 | 50375019 |
2022-08-12 | 119.00 | 121.61 | 118.92 | 121.57 | 21964785 |
2022-08-15 | 121.00 | 125.96 | 120.99 | 124.26 | 24628324 |
2022-08-16 | 124.73 | 126.48 | 123.45 | 124.96 | 14607300 |
2022-08-17 | 123.45 | 124.48 | 122.57 | 122.81 | 9140896 |
2022-08-18 | 123.01 | 123.13 | 121.71 | 122.67 | 7343934 |
2022-08-19 | 121.25 | 121.39 | 119.48 | 120.14 | 8702520 |
2022-08-22 | 117.70 | 118.21 | 115.69 | 115.94 | 11575841 |
2022-08-23 | 115.98 | 116.37 | 114.62 | 114.86 | 7180690 |
2022-08-24 | 114.67 | 117.16 | 114.10 | 116.41 | 7840514 |
2022-08-25 | 117.02 | 117.77 | 116.11 | 117.46 | 6920927 |
2022-08-26 | 117.47 | 118.37 | 113.89 | 114.07 | 7807402 |
2022-08-29 | 112.54 | 114.47 | 112.41 | 113.53 | 6882736 |
2022-08-30 | 114.28 | 114.75 | 111.45 | 112.43 | 8059967 |
2022-08-31 | 112.87 | 113.75 | 111.85 | 112.08 | 7352967 |
2022-09-01 | 111.79 | 112.59 | 110.03 | 112.53 | 7718715 |
2022-09-02 | 113.05 | 113.89 | 110.84 | 111.20 | 8465130 |
2022-09-06 | 111.77 | 111.78 | 108.52 | 110.09 | 9537290 |
2022-09-07 | 109.87 | 112.96 | 109.87 | 112.69 | 8193947 |
2022-09-08 | 111.07 | 112.99 | 110.36 | 112.33 | 8443278 |
2022-09-09 | 113.27 | 115.53 | 113.19 | 115.18 | 9573346 |
2022-09-12 | 116.14 | 117.49 | 115.27 | 116.39 | 7923353 |
2022-09-13 | 113.05 | 113.82 | 111.17 | 111.76 | 10504583 |
2022-09-14 | 111.85 | 112.74 | 109.88 | 112.50 | 8610446 |
2022-09-15 | 112.39 | 114.41 | 110.71 | 110.77 | 9739754 |
2022-09-16 | 109.21 | 109.58 | 106.96 | 108.25 | 15978828 |
2022-09-19 | 107.53 | 109.22 | 107.04 | 109.17 | 7979457 |
2022-09-20 | 108.28 | 108.41 | 106.86 | 107.57 | 6957409 |
2022-09-21 | 107.39 | 108.04 | 104.49 | 104.49 | 9776355 |
2022-09-22 | 104.21 | 104.66 | 102.02 | 102.16 | 10953392 |
2022-09-23 | 100.62 | 101.18 | 98.02 | 99.50 | 11976927 |
2022-09-26 | 98.95 | 100.66 | 98.06 | 98.12 | 9760467 |
2022-09-27 | 99.53 | 99.64 | 95.43 | 95.85 | 13360187 |
2022-09-28 | 95.79 | 99.87 | 95.45 | 99.40 | 12895460 |
2022-09-29 | 98.53 | 98.60 | 96.23 | 97.45 | 9435058 |
2022-09-30 | 96.50 | 97.48 | 94.28 | 94.33 | 12094936 |
2022-10-03 | 95.73 | 97.78 | 94.50 | 97.13 | 9468403 |
2022-10-04 | 98.68 | 101.52 | 98.23 | 101.44 | 10229002 |
2022-10-05 | 100.04 | 101.22 | 98.70 | 100.80 | 7562771 |
2022-10-06 | 100.43 | 101.46 | 99.87 | 100.04 | 6728200 |
2022-10-07 | 98.51 | 98.80 | 96.45 | 97.16 | 7051019 |
2022-10-10 | 97.59 | 97.74 | 94.42 | 95.16 | 9532334 |
2022-10-11 | 94.81 | 95.06 | 92.65 | 93.10 | 8900901 |
2022-10-12 | 93.16 | 94.07 | 92.20 | 93.41 | 6156217 |
2022-10-13 | 91.57 | 96.97 | 90.71 | 96.64 | 11025428 |
2022-10-14 | 97.47 | 98.09 | 94.33 | 94.45 | 8208884 |
2022-10-17 | 96.38 | 97.97 | 96.26 | 97.33 | 7083842 |
2022-10-18 | 99.87 | 100.37 | 97.64 | 98.48 | 8533516 |
2022-10-19 | 100.44 | 101.87 | 98.50 | 98.99 | 11730993 |
2022-10-20 | 98.23 | 100.75 | 98.11 | 98.59 | 8212442 |
2022-10-21 | 98.35 | 102.30 | 97.89 | 102.04 | 10193360 |
2022-10-24 | 102.12 | 103.19 | 100.12 | 101.72 | 8221477 |
2022-10-25 | 102.16 | 104.73 | 102.03 | 104.36 | 7687535 |
2022-10-26 | 103.53 | 107.43 | 103.53 | 104.63 | 9223759 |
2022-10-27 | 105.81 | 106.87 | 104.31 | 104.44 | 8673519 |
2022-10-28 | 104.08 | 106.09 | 103.53 | 105.95 | 7250889 |
2022-10-31 | 105.66 | 106.90 | 104.82 | 106.54 | 8814813 |
2022-11-01 | 107.70 | 108.84 | 105.64 | 106.00 | 7955761 |
2022-11-02 | 105.45 | 106.08 | 101.79 | 101.82 | 9591406 |
2022-11-03 | 100.20 | 100.70 | 98.56 | 99.25 | 8978373 |
2022-11-04 | 101.15 | 101.16 | 98.11 | 99.58 | 11035804 |
2022-11-07 | 100.88 | 101.56 | 98.99 | 100.43 | 11355242 |
2022-11-08 | 100.74 | 101.97 | 98.05 | 99.90 | 27130263 |
2022-11-09 | 90.55 | 91.10 | 86.28 | 86.75 | 62029828 |
2022-11-10 | 89.75 | 90.50 | 87.61 | 90.46 | 36968128 |
2022-11-11 | 91.58 | 95.58 | 91.10 | 95.01 | 22373294 |
2022-11-14 | 95.85 | 96.62 | 94.21 | 94.28 | 20505724 |
2022-11-15 | 96.00 | 97.18 | 93.70 | 95.51 | 15801913 |
2022-11-16 | 95.22 | 95.22 | 93.72 | 93.95 | 11137672 |
2022-11-17 | 92.12 | 92.27 | 90.85 | 91.45 | 12306389 |
2022-11-18 | 92.86 | 93.16 | 90.91 | 91.80 | 10011730 |
2022-11-21 | 100.12 | 100.89 | 96.32 | 97.58 | 70273509 |
2022-11-22 | 97.00 | 97.67 | 94.68 | 96.21 | 25753736 |
2022-11-23 | 96.00 | 99.34 | 95.78 | 98.88 | 15503232 |
2022-11-25 | 98.81 | 99.81 | 98.08 | 98.87 | 6664281 |
2022-11-28 | 98.21 | 99.13 | 95.43 | 95.69 | 13668653 |
2022-11-29 | 96.00 | 96.43 | 93.92 | 94.69 | 13205327 |
2022-11-30 | 94.95 | 97.94 | 93.87 | 97.87 | 15368108 |
2022-12-01 | 97.87 | 98.84 | 96.58 | 98.59 | 13855680 |
2022-12-02 | 97.46 | 99.69 | 97.01 | 99.43 | 12608101 |
2022-12-05 | 98.24 | 99.16 | 95.67 | 95.93 | 10764540 |
2022-12-06 | 95.73 | 96.00 | 91.98 | 92.29 | 11492365 |
2022-12-07 | 92.66 | 92.79 | 91.26 | 92.15 | 10353416 |
2022-12-08 | 92.50 | 93.43 | 91.67 | 92.55 | 9351229 |
2022-12-09 | 92.37 | 94.91 | 91.90 | 93.38 | 10111877 |
2022-12-12 | 93.73 | 94.66 | 92.61 | 94.66 | 14140682 |
2022-12-13 | 96.49 | 97.39 | 93.57 | 94.70 | 22882080 |
2022-12-14 | 94.54 | 95.47 | 92.62 | 94.15 | 11505449 |
2022-12-15 | 92.47 | 93.12 | 90.12 | 90.49 | 15957669 |
2022-12-16 | 90.19 | 91.08 | 88.81 | 90.08 | 26383881 |
2022-12-19 | 89.44 | 89.46 | 85.41 | 85.78 | 19225289 |
2022-12-20 | 86.08 | 87.84 | 85.76 | 87.02 | 14918400 |
2022-12-21 | 87.19 | 88.10 | 86.48 | 86.92 | 11004832 |
2022-12-22 | 86.03 | 86.73 | 84.69 | 86.67 | 15487370 |
2022-12-23 | 86.06 | 88.07 | 85.77 | 88.01 | 11171606 |
2022-12-27 | 87.42 | 87.94 | 85.96 | 86.37 | 11561448 |
2022-12-28 | 86.08 | 86.69 | 84.07 | 84.17 | 12399508 |
2022-12-29 | 85.25 | 88.24 | 84.97 | 87.18 | 13045069 |
2022-12-30 | 85.73 | 87.12 | 85.23 | 86.88 | 23230967 |
2023-01-03 | 88.98 | 89.97 | 87.83 | 88.97 | 14997142 |
2023-01-04 | 90.00 | 92.75 | 89.36 | 91.98 | 14957213 |
2023-01-05 | 91.66 | 92.48 | 90.51 | 91.92 | 11622620 |
2023-01-06 | 92.66 | 94.69 | 91.32 | 93.92 | 9828145 |
2023-01-09 | 94.43 | 95.70 | 93.45 | 94.77 | 11675842 |
2023-01-10 | 94.28 | 95.64 | 93.82 | 95.56 | 6914633 |
2023-01-11 | 95.92 | 96.55 | 95.05 | 96.33 | 8757251 |
2023-01-12 | 98.50 | 100.63 | 97.57 | 99.81 | 19764324 |
2023-01-13 | 99.38 | 99.60 | 98.01 | 99.40 | 12230196 |
2023-01-17 | 100.32 | 100.99 | 99.00 | 99.91 | 14914197 |
2023-01-18 | 100.28 | 101.13 | 98.72 | 99.04 | 11384536 |
2023-01-19 | 98.12 | 99.45 | 97.12 | 99.08 | 10973553 |
2023-01-20 | 100.34 | 103.59 | 99.30 | 103.48 | 14549879 |
2023-01-23 | 103.29 | 105.95 | 102.92 | 105.69 | 11479075 |
2023-01-24 | 105.39 | 108.44 | 102.00 | 106.00 | 8606723 |
2023-01-25 | 104.96 | 108.16 | 104.18 | 108.12 | 10008035 |
2023-01-26 | 108.17 | 109.76 | 107.57 | 109.70 | 9204417 |
2023-01-27 | 109.26 | 110.58 | 109.16 | 109.54 | 10249678 |
2023-01-30 | 108.26 | 108.97 | 107.48 | 107.59 | 8548547 |
2023-01-31 | 107.58 | 108.72 | 107.45 | 108.49 | 8251663 |
2023-02-01 | 108.50 | 109.94 | 106.90 | 109.39 | 9975481 |
2023-02-02 | 110.67 | 113.53 | 109.69 | 113.21 | 13093205 |
2023-02-03 | 111.47 | 113.14 | 110.37 | 110.71 | 12472478 |
2023-02-06 | 110.17 | 110.43 | 108.53 | 109.87 | 11956540 |
2023-02-07 | 109.30 | 112.12 | 108.86 | 111.63 | 10843984 |
2023-02-08 | 112.20 | 113.33 | 110.29 | 111.78 | 27719920 |
2023-02-09 | 118.04 | 118.18 | 109.81 | 110.36 | 46137152 |
2023-02-10 | 108.96 | 109.74 | 107.21 | 108.06 | 15565987 |
2023-02-13 | 108.10 | 108.29 | 106.55 | 107.66 | 12341484 |
2023-02-14 | 106.82 | 108.44 | 105.82 | 107.66 | 10768102 |
2023-02-15 | 107.09 | 109.27 | 106.70 | 109.24 | 8163490 |
2023-02-16 | 107.55 | 108.02 | 105.70 | 105.83 | 9479922 |
2023-02-17 | 105.03 | 105.80 | 103.88 | 105.22 | 9492184 |
2023-02-21 | 103.55 | 103.73 | 101.83 | 102.09 | 10648205 |
2023-02-22 | 101.33 | 102.56 | 101.09 | 101.68 | 9885101 |
2023-02-23 | 101.45 | 102.05 | 99.61 | 101.73 | 10974753 |
2023-02-24 | 99.53 | 100.43 | 98.96 | 100.30 | 8523000 |
2023-02-27 | 100.73 | 101.47 | 100.06 | 100.45 | 6641212 |
2023-02-28 | 100.45 | 100.75 | 99.57 | 99.61 | 8233743 |
2023-03-01 | 99.19 | 99.63 | 98.10 | 98.54 | 7898251 |
2023-03-02 | 97.74 | 99.29 | 97.42 | 98.92 | 7783130 |
2023-03-03 | 99.67 | 101.18 | 98.88 | 101.14 | 7434264 |
2023-03-06 | 101.61 | 102.70 | 100.49 | 100.66 | 6773261 |
2023-03-07 | 100.40 | 100.94 | 98.89 | 99.06 | 6951340 |
2023-03-08 | 99.00 | 99.62 | 98.30 | 99.30 | 5668738 |
2023-03-09 | 99.45 | 100.05 | 95.92 | 96.14 | 8275586 |
2023-03-10 | 95.60 | 95.90 | 92.83 | 93.57 | 13978845 |
2023-03-13 | 91.89 | 94.02 | 90.46 | 92.60 | 11915321 |
2023-03-14 | 94.00 | 94.30 | 92.34 | 93.36 | 10323627 |
2023-03-15 | 91.63 | 93.36 | 91.41 | 93.10 | 9543836 |
2023-03-16 | 92.67 | 94.56 | 91.89 | 94.29 | 9946678 |
2023-03-17 | 94.05 | 94.27 | 92.91 | 93.20 | 12943192 |
2023-03-20 | 93.43 | 94.92 | 93.00 | 94.22 | 6657152 |
2023-03-21 | 95.17 | 96.85 | 95.17 | 96.54 | 7285766 |
2023-03-22 | 97.45 | 97.93 | 94.82 | 94.90 | 8811105 |
2023-03-23 | 95.28 | 97.02 | 94.76 | 95.83 | 9527009 |
2023-03-24 | 94.81 | 95.00 | 93.02 | 94.08 | 9544154 |
2023-03-27 | 94.78 | 96.02 | 94.38 | 95.62 | 7487900 |
2023-03-28 | 95.51 | 96.00 | 94.59 | 94.82 | 5426053 |
2023-03-29 | 96.08 | 96.91 | 95.35 | 96.87 | 5889123 |
2023-03-30 | 98.73 | 98.92 | 97.67 | 98.10 | 7669482 |
2023-03-31 | 98.89 | 100.20 | 98.50 | 100.13 | 8919965 |
2023-04-03 | 100.21 | 100.43 | 99.27 | 99.76 | 7313201 |
2023-04-04 | 100.30 | 100.42 | 98.76 | 99.57 | 6794168 |
2023-04-05 | 99.70 | 100.18 | 98.63 | 99.91 | 7747230 |
2023-04-06 | 99.44 | 100.32 | 98.55 | 99.97 | 7042486 |
2023-04-10 | 99.30 | 100.81 | 98.90 | 100.81 | 8016576 |
2023-04-11 | 101.16 | 101.91 | 100.29 | 100.42 | 7504624 |
2023-04-12 | 101.25 | 102.22 | 97.70 | 97.94 | 9289196 |
2023-04-13 | 98.51 | 101.07 | 98.51 | 100.84 | 8744977 |
2023-04-14 | 100.50 | 100.86 | 98.93 | 99.90 | 7337250 |
2023-04-17 | 99.57 | 100.57 | 99.15 | 100.30 | 6705269 |
2023-04-18 | 100.61 | 101.15 | 99.60 | 100.93 | 8180148 |
2023-04-19 | 99.78 | 99.83 | 98.36 | 98.75 | 11523307 |
2023-04-20 | 97.75 | 98.58 | 97.39 | 98.07 | 7762736 |
2023-04-21 | 98.16 | 99.72 | 97.72 | 99.57 | 9467979 |
2023-04-24 | 100.15 | 100.74 | 98.67 | 99.68 | 8540571 |
2023-04-25 | 99.38 | 99.71 | 98.01 | 98.01 | 6511394 |
2023-04-26 | 97.84 | 98.48 | 96.46 | 96.61 | 8634531 |
2023-04-27 | 97.13 | 100.07 | 96.71 | 99.93 | 8166466 |
2023-04-28 | 99.37 | 102.56 | 99.08 | 102.50 | 11329689 |
2023-05-01 | 102.41 | 102.61 | 101.61 | 102.21 | 6909535 |
2023-05-02 | 101.33 | 101.70 | 99.62 | 100.60 | 6955902 |
2023-05-03 | 101.06 | 102.58 | 100.64 | 100.86 | 7772064 |
2023-05-04 | 99.54 | 99.54 | 96.61 | 97.45 | 13260720 |
2023-05-05 | 98.59 | 100.85 | 98.11 | 100.52 | 9300109 |
2023-05-08 | 101.70 | 103.91 | 101.69 | 102.97 | 10810139 |
2023-05-09 | 102.91 | 102.98 | 102.09 | 102.18 | 6829880 |
2023-05-10 | 103.00 | 103.25 | 100.04 | 101.14 | 19525153 |
2023-05-11 | 94.80 | 95.11 | 91.88 | 92.31 | 57127242 |
2023-05-12 | 92.34 | 92.88 | 91.24 | 91.99 | 21837450 |
2023-05-15 | 91.54 | 92.87 | 90.70 | 92.86 | 16792049 |
2023-05-16 | 92.04 | 92.42 | 90.78 | 90.98 | 17013309 |
2023-05-17 | 91.02 | 93.05 | 90.85 | 92.77 | 12461594 |
2023-05-18 | 92.85 | 94.24 | 92.46 | 93.76 | 15014823 |
2023-05-19 | 93.00 | 93.00 | 91.32 | 91.35 | 16429040 |
2023-05-22 | 91.33 | 91.94 | 89.89 | 91.82 | 14150642 |
2023-05-23 | 91.10 | 92.03 | 89.81 | 89.82 | 14778699 |
2023-05-24 | 89.44 | 89.49 | 88.41 | 89.07 | 15350772 |
2023-05-25 | 89.56 | 89.56 | 87.79 | 88.14 | 13605760 |
2023-05-26 | 88.49 | 89.24 | 88.10 | 88.29 | 12892702 |
2023-05-30 | 88.97 | 88.97 | 87.01 | 87.82 | 14800733 |
2023-05-31 | 87.58 | 88.17 | 87.15 | 87.96 | 11440577 |
2023-06-01 | 88.40 | 89.06 | 87.11 | 88.59 | 11993172 |
2023-06-02 | 89.63 | 91.34 | 89.60 | 90.77 | 14350246 |
2023-06-05 | 91.20 | 91.76 | 89.44 | 90.77 | 18506712 |
2023-06-06 | 91.10 | 92.51 | 91.02 | 92.16 | 12109084 |
2023-06-07 | 92.78 | 93.08 | 91.86 | 92.52 | 11082425 |
2023-06-08 | 92.52 | 92.68 | 91.30 | 92.53 | 9030165 |
2023-06-09 | 92.78 | 92.92 | 91.55 | 91.93 | 9634420 |
2023-06-12 | 92.25 | 93.23 | 91.77 | 93.14 | 12357611 |
2023-06-13 | 94.12 | 94.44 | 93.44 | 93.85 | 12964433 |
2023-06-14 | 94.26 | 94.52 | 91.92 | 92.45 | 15877377 |
2023-06-15 | 92.06 | 93.52 | 91.61 | 92.94 | 13354606 |
2023-06-16 | 92.88 | 92.97 | 90.86 | 91.32 | 22683385 |
2023-06-20 | 90.29 | 90.78 | 89.74 | 89.75 | 14939188 |
2023-06-21 | 89.55 | 89.67 | 88.11 | 88.64 | 17872964 |
2023-06-22 | 88.44 | 89.19 | 88.12 | 88.49 | 10915328 |
2023-06-23 | 88.02 | 88.40 | 87.61 | 88.10 | 13538013 |
2023-06-26 | 88.04 | 89.49 | 87.77 | 88.70 | 13132684 |
2023-06-27 | 88.90 | 89.66 | 88.49 | 89.06 | 10032652 |
2023-06-28 | 89.39 | 89.40 | 88.53 | 88.83 | 12118274 |
2023-06-29 | 87.80 | 89.12 | 87.34 | 88.95 | 13402579 |
2023-06-30 | 89.18 | 89.60 | 88.61 | 89.28 | 12837549 |
2023-07-03 | 89.12 | 90.95 | 88.91 | 90.50 | 7979547 |
2023-07-05 | 90.11 | 90.39 | 89.25 | 89.79 | 11028782 |
2023-07-06 | 88.67 | 88.83 | 87.78 | 88.74 | 12108532 |
2023-07-07 | 88.31 | 89.73 | 88.08 | 88.64 | 9705123 |
2023-07-10 | 88.25 | 88.68 | 87.86 | 88.10 | 13642620 |
2023-07-11 | 88.20 | 89.59 | 88.15 | 89.49 | 13735507 |
2023-07-12 | 90.11 | 90.71 | 89.57 | 90.15 | 14912079 |
2023-07-13 | 90.55 | 90.81 | 89.08 | 90.47 | 15325522 |
2023-07-14 | 90.41 | 90.49 | 88.42 | 88.62 | 17769989 |
2023-07-17 | 88.42 | 88.49 | 85.30 | 85.56 | 34503444 |
2023-07-18 | 85.51 | 87.30 | 85.31 | 85.95 | 21915527 |
2023-07-19 | 86.20 | 87.89 | 86.19 | 87.04 | 17177010 |
2023-07-20 | 86.84 | 87.18 | 86.03 | 86.21 | 15277532 |
2023-07-21 | 86.30 | 87.90 | 85.88 | 87.18 | 19900961 |
2023-07-24 | 87.49 | 87.96 | 86.55 | 86.60 | 13911900 |
2023-07-25 | 85.73 | 86.31 | 85.16 | 85.63 | 15335411 |
2023-07-26 | 85.67 | 86.27 | 85.45 | 85.86 | 14983702 |
2023-07-27 | 86.60 | 86.88 | 85.19 | 85.36 | 16691368 |
2023-07-28 | 85.86 | 86.58 | 85.45 | 86.13 | 13638332 |
2023-07-31 | 87.00 | 89.36 | 86.88 | 88.89 | 20837786 |
2023-08-01 | 89.12 | 89.73 | 88.46 | 89.03 | 13745084 |
2023-08-02 | 88.26 | 88.33 | 86.26 | 86.30 | 15162662 |
2023-08-03 | 85.82 | 86.46 | 85.45 | 85.49 | 14194137 |
2023-08-04 | 85.94 | 87.11 | 85.45 | 86.30 | 11533906 |
2023-08-07 | 86.66 | 87.23 | 85.99 | 86.83 | 10818366 |
2023-08-08 | 86.50 | 88.33 | 86.10 | 88.13 | 16767893 |
2023-08-09 | 89.20 | 89.56 | 87.04 | 87.49 | 32517915 |
2023-08-10 | 89.97 | 92.53 | 87.75 | 91.76 | 56716750 |
2023-08-11 | 91.32 | 91.35 | 88.86 | 89.02 | 21998920 |
2023-08-14 | 88.99 | 89.30 | 87.99 | 88.81 | 13676384 |
2023-08-15 | 87.99 | 88.23 | 86.89 | 87.06 | 13677866 |
2023-08-16 | 86.54 | 87.06 | 86.08 | 86.35 | 12182717 |
2023-08-17 | 86.92 | 86.96 | 85.80 | 85.92 | 14206015 |
2023-08-18 | 85.37 | 86.72 | 85.37 | 85.96 | 12364388 |
2023-08-21 | 85.81 | 86.25 | 85.41 | 85.88 | 11214986 |
2023-08-22 | 85.71 | 86.09 | 85.37 | 85.79 | 9845852 |
2023-08-23 | 85.81 | 86.33 | 85.64 | 85.83 | 7575953 |
2023-08-24 | 85.51 | 85.95 | 82.46 | 82.47 | 27531021 |
2023-08-25 | 83.07 | 83.65 | 82.46 | 83.36 | 16050882 |
2023-08-28 | 83.83 | 84.69 | 83.53 | 84.16 | 12166436 |
2023-08-29 | 83.79 | 84.55 | 83.73 | 84.40 | 11210669 |
2023-08-30 | 84.40 | 84.68 | 83.83 | 84.28 | 11816643 |
2023-08-31 | 84.46 | 84.61 | 83.64 | 83.68 | 10447960 |
2023-09-01 | 82.11 | 82.23 | 80.53 | 81.64 | 27701889 |
2023-09-05 | 81.42 | 82.39 | 81.18 | 81.19 | 12741682 |
2023-09-06 | 80.79 | 82.09 | 80.53 | 80.98 | 15518544 |
2023-09-07 | 80.82 | 80.85 | 79.75 | 80.57 | 14767972 |
2023-09-08 | 80.54 | 81.67 | 80.17 | 81.58 | 16233621 |
2023-09-11 | 81.94 | 83.85 | 81.17 | 82.52 | 26579061 |
2023-09-12 | 83.03 | 84.67 | 82.57 | 83.68 | 16594608 |
2023-09-13 | 83.35 | 84.05 | 83.12 | 83.48 | 9772692 |
2023-09-14 | 84.00 | 84.74 | 83.04 | 84.48 | 22371918 |
2023-09-15 | 85.22 | 86.19 | 84.61 | 85.58 | 21631240 |
2023-09-18 | 85.24 | 85.92 | 84.98 | 85.02 | 11894183 |
2023-09-19 | 83.92 | 84.79 | 81.71 | 81.94 | 21478915 |
2023-09-20 | 82.03 | 83.20 | 81.64 | 82.56 | 12715167 |
2023-09-21 | 82.06 | 83.67 | 81.92 | 82.73 | 14378025 |
2023-09-22 | 82.91 | 83.35 | 81.20 | 81.25 | 11495300 |
2023-09-25 | 81.56 | 81.77 | 80.56 | 81.01 | 11034439 |
2023-09-26 | 80.50 | 80.74 | 79.79 | 80.05 | 14867862 |
2023-09-27 | 80.12 | 80.56 | 79.22 | 79.90 | 14662506 |
2023-09-28 | 80.28 | 80.92 | 79.65 | 80.13 | 12229820 |
2023-09-29 | 80.66 | 81.33 | 80.41 | 81.05 | 11261366 |
2023-10-02 | 80.92 | 81.77 | 80.79 | 81.67 | 9128074 |
2023-10-03 | 81.25 | 81.89 | 79.46 | 79.54 | 12586235 |
2023-10-04 | 79.61 | 79.79 | 78.73 | 79.32 | 12010508 |
2023-10-05 | 79.10 | 80.94 | 78.88 | 80.81 | 15466571 |
2023-10-06 | 81.05 | 83.53 | 80.49 | 82.94 | 15391073 |
2023-10-09 | 84.30 | 84.88 | 83.13 | 84.70 | 13604405 |
2023-10-10 | 84.79 | 85.29 | 83.93 | 84.99 | 9450609 |
2023-10-11 | 85.37 | 85.72 | 84.26 | 84.85 | 9499170 |
2023-10-12 | 84.83 | 85.07 | 83.51 | 84.35 | 9554881 |
2023-10-13 | 83.94 | 84.58 | 83.38 | 84.35 | 10813094 |
2023-10-16 | 84.31 | 85.93 | 84.31 | 85.71 | 10275144 |
2023-10-17 | 85.35 | 86.29 | 85.31 | 86.20 | 9985651 |
2023-10-18 | 85.69 | 86.26 | 84.60 | 84.68 | 10047019 |
2023-10-19 | 85.26 | 85.27 | 83.17 | 83.25 | 14316809 |
2023-10-20 | 82.90 | 83.44 | 82.61 | 82.65 | 10436993 |
2023-10-23 | 82.08 | 84.03 | 80.91 | 83.10 | 10772524 |
2023-10-24 | 83.41 | 84.20 | 81.74 | 82.56 | 11499469 |
2023-10-25 | 82.13 | 82.55 | 80.52 | 80.59 | 9372522 |
2023-10-26 | 80.08 | 80.61 | 79.42 | 79.78 | 11650989 |
2023-10-27 | 79.75 | 81.03 | 79.23 | 79.33 | 10300556 |
2023-10-30 | 79.72 | 80.93 | 79.53 | 80.68 | 10291181 |
2023-10-31 | 80.69 | 81.67 | 80.33 | 81.59 | 8672234 |
2023-11-01 | 81.53 | 81.58 | 80.18 | 81.07 | 9092974 |
2023-11-02 | 81.85 | 83.30 | 81.82 | 83.29 | 11518450 |
2023-11-03 | 84.17 | 85.93 | 84.16 | 85.07 | 11331778 |
2023-11-06 | 85.08 | 85.80 | 83.59 | 84.02 | 14160922 |
2023-11-07 | 84.16 | 84.68 | 83.95 | 84.59 | 10540204 |
2023-11-08 | 84.14 | 84.92 | 83.95 | 84.50 | 26942600 |
2023-11-09 | 87.84 | 91.21 | 87.60 | 90.34 | 51062704 |
2023-11-10 | 90.13 | 90.16 | 86.94 | 88.27 | 25200001 |
2023-11-13 | 88.42 | 89.90 | 87.41 | 89.44 | 12834443 |
2023-11-14 | 90.03 | 91.54 | 89.99 | 91.07 | 13152029 |
2023-11-15 | 92.99 | 94.57 | 92.74 | 93.93 | 20593054 |
2023-11-16 | 93.89 | 94.61 | 93.63 | 94.51 | 12923919 |
2023-11-17 | 94.75 | 95.38 | 93.92 | 94.15 | 12201304 |
2023-11-20 | 93.98 | 95.59 | 93.87 | 95.03 | 14114766 |
2023-11-21 | 94.73 | 94.96 | 93.96 | 94.45 | 7654843 |
2023-11-22 | 94.91 | 95.71 | 94.76 | 95.07 | 7330932 |
2023-11-24 | 94.90 | 96.51 | 94.90 | 96.06 | 5440468 |
2023-11-27 | 95.74 | 95.74 | 94.52 | 95.17 | 11049470 |
2023-11-28 | 95.00 | 95.14 | 92.45 | 92.50 | 18660305 |
2023-11-29 | 92.60 | 93.24 | 91.44 | 92.50 | 13857038 |
2023-11-30 | 93.55 | 93.86 | 92.20 | 92.69 | 13396699 |
2023-12-01 | 92.74 | 92.84 | 91.77 | 92.58 | 11898169 |
2023-12-04 | 91.90 | 92.41 | 91.61 | 92.01 | 12602805 |
2023-12-05 | 91.61 | 91.78 | 89.93 | 90.79 | 12356988 |
2023-12-06 | 91.11 | 92.55 | 90.62 | 91.50 | 10462040 |
2023-12-07 | 91.80 | 93.39 | 91.65 | 92.05 | 10264684 |
2023-12-08 | 92.06 | 93.54 | 92.06 | 92.82 | 9498155 |
2023-12-11 | 92.73 | 93.08 | 91.97 | 92.20 | 10810961 |
2023-12-12 | 92.12 | 92.20 | 90.86 | 91.07 | 13218428 |
2023-12-13 | 91.17 | 92.87 | 90.78 | 92.83 | 10173236 |
2023-12-14 | 93.21 | 94.83 | 93.21 | 93.94 | 12439334 |
2023-12-15 | 93.05 | 93.95 | 92.93 | 93.46 | 17551598 |
2023-12-18 | 92.70 | 93.71 | 92.70 | 92.86 | 9083570 |
2023-12-19 | 92.64 | 93.99 | 92.61 | 93.93 | 8803962 |
2023-12-20 | 93.24 | 94.27 | 91.25 | 91.27 | 13060571 |
2023-12-21 | 91.93 | 92.08 | 91.06 | 92.02 | 13037178 |
2023-12-22 | 91.62 | 92.24 | 90.75 | 91.02 | 9419816 |
2023-12-26 | 90.84 | 91.27 | 90.60 | 90.95 | 8086935 |
2023-12-27 | 90.91 | 90.94 | 90.04 | 90.38 | 11123508 |
2023-12-28 | 90.09 | 90.98 | 89.97 | 90.40 | 8479648 |
2023-12-29 | 90.12 | 90.60 | 89.86 | 90.29 | 9210954 |
2024-01-02 | 90.10 | 91.48 | 89.73 | 90.71 | 10587634 |
2024-01-03 | 90.23 | 92.08 | 90.00 | 91.65 | 11929768 |
2024-01-04 | 91.94 | 91.94 | 90.00 | 90.56 | 12087430 |
2024-01-05 | 90.41 | 91.32 | 90.36 | 90.90 | 9092069 |
2024-01-08 | 91.55 | 91.94 | 91.00 | 91.55 | 11103717 |
2024-01-09 | 91.05 | 91.10 | 89.60 | 89.67 | 11255050 |
2024-01-10 | 89.82 | 89.82 | 88.88 | 89.29 | 15091574 |
2024-01-11 | 89.39 | 89.78 | 88.69 | 89.45 | 9642176 |
2024-01-12 | 89.65 | 90.83 | 89.65 | 90.35 | 11919448 |
2024-01-16 | 90.29 | 93.09 | 89.46 | 93.05 | 16780869 |
2024-01-17 | 92.58 | 93.76 | 90.10 | 90.34 | 15735217 |
2024-01-18 | 90.66 | 92.51 | 90.41 | 92.21 | 12203197 |
2024-01-19 | 92.32 | 93.58 | 91.63 | 93.06 | 19790081 |
2024-01-22 | 92.87 | 95.23 | 92.87 | 95.08 | 15119379 |
2024-01-23 | 95.43 | 95.89 | 93.18 | 93.77 | 11559411 |
2024-01-24 | 94.42 | 95.25 | 93.26 | 93.50 | 10454904 |
2024-01-25 | 93.92 | 94.94 | 93.75 | 94.86 | 8661572 |
2024-01-26 | 95.00 | 95.53 | 94.70 | 95.36 | 7812755 |
2024-01-29 | 95.42 | 97.50 | 95.00 | 97.49 | 13422221 |
2024-01-30 | 96.52 | 97.54 | 96.01 | 96.94 | 9139614 |
2024-01-31 | 96.42 | 97.57 | 95.81 | 96.05 | 9592304 |
2024-02-01 | 96.37 | 97.93 | 95.90 | 97.06 | 8484801 |
2024-02-02 | 96.28 | 97.41 | 95.82 | 97.13 | 9321343 |
2024-02-05 | 96.70 | 97.37 | 96.49 | 96.65 | 11679341 |
2024-02-06 | 96.92 | 99.32 | 96.79 | 99.29 | 16498476 |
2024-02-07 | 97.39 | 99.28 | 96.64 | 99.14 | 28886282 |
2024-02-08 | 107.08 | 112.77 | 106.80 | 110.54 | 60558410 |
2024-02-09 | 109.60 | 110.15 | 107.69 | 108.39 | 21509086 |
2024-02-12 | 107.88 | 111.06 | 107.83 | 109.29 | 13423955 |
2024-02-13 | 108.28 | 110.65 | 108.21 | 110.46 | 14594483 |
2024-02-14 | 110.58 | 111.68 | 109.67 | 111.56 | 11405491 |
2024-02-15 | 111.08 | 112.92 | 111.08 | 112.45 | 9961907 |
2024-02-16 | 112.02 | 112.56 | 111.16 | 111.60 | 8782223 |
2024-02-20 | 110.85 | 111.13 | 109.35 | 109.44 | 9770911 |
2024-02-21 | 108.48 | 109.22 | 107.24 | 107.67 | 10454428 |
2024-02-22 | 107.99 | 108.49 | 107.41 | 107.64 | 9266195 |
2024-02-23 | 107.57 | 108.00 | 105.83 | 107.74 | 11723952 |
2024-02-26 | 107.52 | 108.76 | 107.38 | 107.68 | 8694150 |
2024-02-27 | 107.78 | 109.58 | 107.78 | 109.42 | 7594956 |
2024-02-28 | 108.78 | 111.04 | 108.66 | 110.80 | 10773048 |
2024-02-29 | 111.14 | 112.75 | 110.97 | 111.58 | 11658288 |
2024-03-01 | 111.44 | 112.15 | 111.03 | 111.95 | 7242396 |
2024-03-04 | 112.67 | 114.13 | 111.80 | 113.69 | 11558852 |
2024-03-05 | 113.61 | 115.19 | 112.27 | 112.87 | 14929579 |
2024-03-06 | 113.08 | 113.30 | 109.25 | 110.06 | 14743882 |
2024-03-07 | 110.70 | 111.08 | 109.20 | 110.18 | 8609290 |
2024-03-08 | 110.18 | 111.31 | 109.34 | 110.32 | 10009185 |
2024-03-11 | 110.09 | 112.91 | 110.03 | 112.31 | 8794307 |
2024-03-12 | 112.52 | 112.95 | 111.64 | 112.46 | 8084958 |
2024-03-13 | 112.74 | 114.13 | 112.44 | 112.50 | 7267902 |
2024-03-14 | 111.74 | 112.35 | 109.51 | 112.06 | 10520462 |
2024-03-15 | 111.60 | 112.96 | 111.40 | 111.95 | 15364181 |
2024-03-18 | 112.29 | 114.43 | 112.29 | 113.85 | 11820763 |
2024-03-19 | 113.41 | 115.17 | 113.24 | 114.51 | 10999744 |
2024-03-20 | 114.61 | 116.51 | 114.36 | 116.46 | 11699645 |
2024-03-21 | 116.99 | 117.36 | 115.86 | 116.70 | 10353545 |
2024-03-22 | 116.92 | 117.66 | 115.84 | 115.87 | 7144785 |
2024-03-25 | 116.97 | 119.41 | 116.87 | 119.36 | 12103553 |
2024-03-26 | 119.63 | 120.40 | 118.19 | 119.93 | 11870043 |
2024-03-27 | 120.96 | 122.03 | 120.02 | 120.98 | 10782835 |
2024-03-28 | 121.25 | 123.74 | 121.20 | 122.36 | 15367421 |
2024-04-01 | 122.06 | 122.40 | 120.78 | 121.53 | 8419727 |
2024-04-02 | 120.22 | 123.53 | 120.16 | 122.82 | 15517067 |
2024-04-03 | 122.27 | 123.69 | 118.38 | 118.98 | 22480435 |
2024-04-04 | 119.22 | 120.19 | 116.96 | 117.09 | 13815399 |
2024-04-05 | 116.60 | 118.86 | 116.30 | 118.38 | 9653915 |
2024-04-08 | 118.02 | 118.52 | 116.82 | 117.35 | 6266011 |
2024-04-09 | 117.38 | 118.51 | 116.89 | 117.97 | 7455367 |
2024-04-10 | 116.60 | 117.56 | 116.37 | 117.19 | 6746282 |
2024-04-11 | 117.59 | 118.28 | 116.37 | 117.15 | 6559411 |
2024-04-12 | 116.39 | 116.70 | 113.73 | 114.01 | 12155166 |
2024-04-15 | 114.88 | 115.55 | 112.77 | 112.95 | 9637095 |
2024-04-16 | 112.82 | 114.50 | 112.52 | 113.88 | 9291419 |
2024-04-17 | 114.00 | 114.21 | 112.89 | 112.94 | 7378993 |
2024-04-18 | 113.18 | 114.25 | 112.19 | 112.43 | 8235636 |
2024-04-19 | 111.72 | 112.72 | 111.08 | 112.61 | 9436023 |
2024-04-22 | 113.10 | 113.64 | 111.75 | 111.99 | 6901689 |
2024-04-23 | 112.83 | 114.24 | 112.80 | 113.71 | 6839318 |
2024-04-24 | 113.14 | 114.18 | 113.14 | 113.92 | 6157230 |
2024-04-25 | 111.22 | 112.89 | 110.39 | 112.77 | 8045906 |
2024-04-26 | 111.85 | 113.02 | 111.32 | 112.73 | 6304843 |
2024-04-29 | 113.04 | 113.88 | 110.34 | 112.08 | 7169209 |
2024-04-30 | 112.00 | 112.04 | 110.80 | 111.10 | 8156575 |
2024-05-01 | 111.29 | 111.99 | 110.21 | 110.48 | 6346109 |
2024-05-02 | 111.43 | 112.87 | 110.56 | 112.62 | 6799805 |
2024-05-03 | 113.54 | 114.11 | 112.80 | 113.66 | 7411112 |
2024-05-06 | 114.80 | 116.94 | 114.15 | 116.47 | 16303234 |
2024-05-07 | 107.25 | 107.88 | 104.21 | 105.39 | 55084617 |
2024-05-08 | 104.90 | 106.48 | 104.44 | 105.44 | 15238111 |
2024-05-09 | 104.62 | 106.13 | 104.39 | 105.80 | 15095970 |
2024-05-10 | 106.92 | 107.02 | 105.42 | 105.79 | 15884574 |
2024-05-13 | 105.59 | 106.64 | 105.59 | 105.83 | 9666409 |
2024-05-14 | 105.30 | 105.99 | 104.95 | 105.35 | 11278423 |
2024-05-15 | 105.62 | 105.88 | 101.39 | 102.77 | 20745621 |
2024-05-16 | 103.04 | 104.03 | 102.84 | 103.37 | 9476686 |
2024-05-17 | 103.63 | 103.82 | 103.04 | 103.25 | 7355999 |
2024-05-20 | 103.33 | 103.67 | 102.52 | 102.90 | 7667435 |
2024-05-21 | 102.99 | 103.70 | 102.72 | 103.01 | 7333306 |
2024-05-22 | 102.98 | 103.83 | 102.75 | 103.02 | 7190343 |
2024-05-23 | 102.98 | 103.01 | 100.27 | 100.66 | 10503993 |
2024-05-24 | 100.85 | 102.09 | 100.69 | 101.76 | 6451579 |
2024-05-28 | 101.36 | 102.86 | 100.95 | 102.44 | 7813094 |
2024-05-29 | 101.76 | 102.08 | 100.77 | 100.88 | 7376258 |
2024-05-30 | 101.14 | 102.07 | 100.97 | 101.70 | 7303708 |
2024-05-31 | 101.52 | 104.08 | 101.41 | 103.91 | 14735791 |
2024-06-03 | 104.17 | 104.22 | 102.48 | 102.77 | 6908604 |
2024-06-04 | 102.11 | 103.49 | 101.63 | 103.33 | 7269109 |
2024-06-05 | 103.00 | 103.08 | 101.03 | 101.50 | 10796877 |
2024-06-06 | 101.05 | 101.93 | 100.81 | 101.21 | 10294705 |
2024-06-07 | 100.86 | 102.27 | 100.55 | 101.54 | 6047828 |
2024-06-10 | 101.25 | 102.85 | 100.64 | 102.74 | 7633073 |
2024-06-11 | 102.64 | 102.88 | 100.74 | 100.87 | 9134218 |
2024-06-12 | 101.20 | 101.69 | 100.25 | 100.80 | 9041768 |
2024-06-13 | 100.61 | 101.07 | 99.61 | 100.09 | 10164570 |
2024-06-14 | 99.81 | 100.38 | 99.25 | 99.97 | 7087573 |
2024-06-17 | 100.98 | 101.92 | 100.62 | 101.52 | 10388986 |
2024-06-18 | 101.12 | 101.76 | 100.61 | 101.50 | 7044674 |
2024-06-20 | 100.57 | 101.94 | 100.38 | 101.84 | 7886934 |
2024-06-21 | 101.80 | 102.54 | 101.59 | 102.27 | 14144918 |
2024-06-24 | 102.25 | 103.08 | 101.91 | 101.98 | 7393608 |
2024-06-25 | 102.66 | 103.68 | 101.77 | 102.20 | 10343709 |
2024-06-26 | 101.90 | 102.37 | 101.43 | 102.18 | 10122311 |
2024-06-27 | 102.04 | 102.28 | 101.81 | 102.17 | 8365165 |
2024-06-28 | 102.02 | 102.58 | 98.38 | 99.29 | 21439416 |
2024-07-01 | 99.40 | 99.74 | 97.88 | 98.04 | 15298971 |
2024-07-02 | 97.94 | 97.99 | 96.95 | 97.99 | 13340320 |
2024-07-03 | 97.84 | 99.08 | 97.83 | 98.61 | 5029969 |
2024-07-05 | 98.31 | 98.31 | 97.58 | 97.54 | 8550759 |
2024-07-08 | 97.69 | 98.29 | 96.89 | 97.37 | 8167589 |
2024-07-09 | 97.47 | 97.53 | 96.15 | 97.05 | 9048576 |
2024-07-10 | 96.95 | 97.28 | 96.25 | 96.97 | 7761123 |
2024-07-11 | 97.01 | 97.58 | 96.30 | 96.60 | 7432590 |
2024-07-12 | 97.10 | 97.83 | 96.98 | 97.13 | 6465736 |
2024-07-15 | 97.33 | 97.49 | 96.60 | 96.87 | 7417699 |
2024-07-16 | 97.02 | 98.72 | 96.54 | 98.47 | 10755508 |
2024-07-17 | 98.30 | 98.61 | 96.53 | 97.31 | 9456087 |
2024-07-18 | 97.36 | 98.06 | 96.68 | 96.79 | 7529378 |
2024-07-19 | 96.82 | 96.82 | 95.44 | 95.74 | 9300963 |
2024-07-22 | 95.11 | 95.16 | 93.49 | 94.13 | 13377038 |
2024-07-23 | 90.70 | 91.69 | 89.83 | 90.94 | 22534730 |
2024-07-24 | 90.22 | 90.75 | 89.58 | 89.80 | 11768547 |
2024-07-25 | 90.08 | 90.50 | 89.21 | 89.21 | 10765285 |
2024-07-26 | 90.00 | 90.55 | 89.34 | 89.93 | 11301857 |
2024-07-29 | 90.39 | 92.55 | 90.19 | 92.14 | 13024847 |
2024-07-30 | 91.67 | 94.04 | 91.67 | 93.79 | 9896054 |
2024-07-31 | 93.79 | 94.84 | 93.64 | 93.69 | 10241834 |
2024-08-01 | 93.86 | 93.95 | 92.60 | 93.05 | 9263596 |
2024-08-02 | 92.16 | 92.20 | 89.00 | 89.57 | 15433552 |
2024-08-05 | 86.89 | 89.56 | 86.42 | 87.78 | 19103158 |
2024-08-06 | 88.23 | 91.91 | 87.96 | 89.97 | 21717509 |
2024-08-07 | 88.00 | 89.24 | 85.75 | 85.96 | 30581926 |
2024-08-08 | 85.15 | 86.33 | 83.91 | 85.96 | 21890474 |
2024-08-09 | 86.13 | 86.25 | 84.71 | 86.21 | 16008396 |
2024-08-12 | 85.86 | 86.38 | 85.48 | 85.95 | 11754596 |
2024-08-13 | 86.46 | 86.46 | 85.31 | 85.60 | 14615212 |
2024-08-14 | 86.01 | 86.54 | 85.56 | 86.30 | 9475119 |
2024-08-15 | 87.25 | 88.93 | 87.21 | 88.79 | 12400986 |
2024-08-16 | 88.96 | 89.67 | 88.34 | 89.30 | 10277743 |
2024-08-19 | 89.41 | 90.95 | 89.41 | 90.82 | 9723589 |
2024-08-20 | 90.39 | 90.67 | 89.31 | 89.74 | 8863436 |
2024-08-21 | 90.22 | 90.78 | 89.43 | 90.72 | 7637566 |
2024-08-22 | 90.99 | 91.38 | 89.70 | 89.92 | 7613030 |
2024-08-23 | 90.15 | 90.75 | 89.68 | 90.56 | 7369239 |
DIS Dividend History
Discover the detailed dividend history for DIS. This section provides an overview of the dividends distributed by The Walt Disney Co over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
DIS Stock Split History
Explore the stock split history for DIS. In this section, you will find detailed records of all stock splits undertaken by The Walt Disney Co. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
DIS Historical Prices
Analyze the historical prices for DIS. This section offers a comprehensive view of The Walt Disney Co's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.