Historical Prices for HD
Summary
274.26
52-Week Low (2023-10-27)
396.87
52-Week High (2024-03-21)
420.61
All-Time High (2021-12-06)
375.59
Current Price (2024-08-23)
Summary
HD Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for HD'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 HD'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 | 10.02 | 10.02 | 9.83 | 9.92 | 8033796 |
1992-11-17 | 9.92 | 9.92 | 9.67 | 9.75 | 7640832 |
1992-11-18 | 9.79 | 9.92 | 9.73 | 9.92 | 6554940 |
1992-11-19 | 9.94 | 9.98 | 9.88 | 9.98 | 4169580 |
1992-11-20 | 10.00 | 10.06 | 9.94 | 9.98 | 7348062 |
1992-11-23 | 9.94 | 10.00 | 9.94 | 9.94 | 3641634 |
1992-11-24 | 9.94 | 10.13 | 9.92 | 10.08 | 6209976 |
1992-11-25 | 10.08 | 10.13 | 10.04 | 10.08 | 3236676 |
1992-11-27 | 10.08 | 10.15 | 10.06 | 10.06 | 1721226 |
1992-11-30 | 10.13 | 10.17 | 10.11 | 10.17 | 3957804 |
1992-12-01 | 10.17 | 10.25 | 10.11 | 10.23 | 4389156 |
1992-12-02 | 10.25 | 10.25 | 10.13 | 10.21 | 4114386 |
1992-12-03 | 10.25 | 10.50 | 10.21 | 10.50 | 5469648 |
1992-12-04 | 10.50 | 10.65 | 10.44 | 10.63 | 8225172 |
1992-12-07 | 10.67 | 10.83 | 10.56 | 10.83 | 9488646 |
1992-12-08 | 10.83 | 10.92 | 10.73 | 10.81 | 7554444 |
1992-12-09 | 10.81 | 10.88 | 10.71 | 10.79 | 4594338 |
1992-12-10 | 10.79 | 10.81 | 10.73 | 10.81 | 4420356 |
1992-12-11 | 10.79 | 10.79 | 10.73 | 10.77 | 3005094 |
1992-12-14 | 10.77 | 10.83 | 10.75 | 10.81 | 4326762 |
1992-12-15 | 10.79 | 10.81 | 10.71 | 10.79 | 4453950 |
1992-12-16 | 10.79 | 10.90 | 10.77 | 10.86 | 4338762 |
1992-12-17 | 10.86 | 11.23 | 10.83 | 11.21 | 7180080 |
1992-12-18 | 11.25 | 11.33 | 11.17 | 11.17 | 11695230 |
1992-12-21 | 11.21 | 11.38 | 11.19 | 11.23 | 7252674 |
1992-12-22 | 11.25 | 11.29 | 11.08 | 11.21 | 5348460 |
1992-12-23 | 11.21 | 11.42 | 11.21 | 11.29 | 5671830 |
1992-12-24 | 11.31 | 11.38 | 11.31 | 11.36 | 1814214 |
1992-12-28 | 11.33 | 11.36 | 11.21 | 11.23 | 4393956 |
1992-12-29 | 11.25 | 11.40 | 11.25 | 11.31 | 5595636 |
1992-12-30 | 11.31 | 11.36 | 11.21 | 11.36 | 4317768 |
1992-12-31 | 11.36 | 11.44 | 11.23 | 11.25 | 4112586 |
1993-01-04 | 11.29 | 11.31 | 10.90 | 10.94 | 8297766 |
1993-01-05 | 10.94 | 11.11 | 10.92 | 11.04 | 6637734 |
1993-01-06 | 11.02 | 11.02 | 10.56 | 10.58 | 16991496 |
1993-01-07 | 10.67 | 10.77 | 10.54 | 10.61 | 11015496 |
1993-01-08 | 10.61 | 10.63 | 10.42 | 10.54 | 9025494 |
1993-01-11 | 10.63 | 10.69 | 10.58 | 10.63 | 7388256 |
1993-01-12 | 10.67 | 10.79 | 10.63 | 10.65 | 6476952 |
1993-01-13 | 10.71 | 10.88 | 10.69 | 10.88 | 4327962 |
1993-01-14 | 10.92 | 11.04 | 10.88 | 11.02 | 4503750 |
1993-01-15 | 11.06 | 11.13 | 10.92 | 10.98 | 6339564 |
1993-01-18 | 10.96 | 11.06 | 10.92 | 11.02 | 2533542 |
1993-01-19 | 11.02 | 11.06 | 10.88 | 10.96 | 4645932 |
1993-01-20 | 10.90 | 10.92 | 10.71 | 10.79 | 3961404 |
1993-01-21 | 10.79 | 10.96 | 10.77 | 10.77 | 5358060 |
1993-01-22 | 10.92 | 10.96 | 10.83 | 10.88 | 3009294 |
1993-01-25 | 10.83 | 11.04 | 10.75 | 11.02 | 4284168 |
1993-01-26 | 11.06 | 11.19 | 10.94 | 10.94 | 4776720 |
1993-01-27 | 10.90 | 10.96 | 10.63 | 10.73 | 7687026 |
1993-01-28 | 10.75 | 10.83 | 10.67 | 10.67 | 5388060 |
1993-01-29 | 10.71 | 10.94 | 10.69 | 10.86 | 3705828 |
1993-02-01 | 11.00 | 11.11 | 10.94 | 11.11 | 4020198 |
1993-02-02 | 11.11 | 11.13 | 11.02 | 11.06 | 4375362 |
1993-02-03 | 11.11 | 11.17 | 11.02 | 11.11 | 5571642 |
1993-02-04 | 11.21 | 11.23 | 11.06 | 11.13 | 4836114 |
1993-02-05 | 11.13 | 11.13 | 10.79 | 10.98 | 5060490 |
1993-02-08 | 10.94 | 10.94 | 10.67 | 10.69 | 5785818 |
1993-02-09 | 10.54 | 10.69 | 10.54 | 10.63 | 6340164 |
1993-02-10 | 10.61 | 10.77 | 10.61 | 10.69 | 5548242 |
1993-02-11 | 10.69 | 10.81 | 10.69 | 10.75 | 3414858 |
1993-02-12 | 10.77 | 10.81 | 10.61 | 10.65 | 3009294 |
1993-02-16 | 10.48 | 10.48 | 9.67 | 10.08 | 23227872 |
1993-02-17 | 10.33 | 10.36 | 10.13 | 10.15 | 12389958 |
1993-02-18 | 10.33 | 10.44 | 10.04 | 10.36 | 11341266 |
1993-02-19 | 10.38 | 10.46 | 10.21 | 10.23 | 6538746 |
1993-02-22 | 10.23 | 10.58 | 9.90 | 9.96 | 14990100 |
1993-02-23 | 10.06 | 10.08 | 9.25 | 9.92 | 28771920 |
1993-02-24 | 9.94 | 10.54 | 9.92 | 10.54 | 16935702 |
1993-02-25 | 10.56 | 10.71 | 10.40 | 10.65 | 10758720 |
1993-02-26 | 10.69 | 10.75 | 10.52 | 10.61 | 5813418 |
1993-03-01 | 10.65 | 10.67 | 10.40 | 10.46 | 7135686 |
1993-03-02 | 10.48 | 10.69 | 10.44 | 10.67 | 8128584 |
1993-03-03 | 10.71 | 10.83 | 10.65 | 10.71 | 6964704 |
1993-03-04 | 10.69 | 10.69 | 10.56 | 10.61 | 4685526 |
1993-03-05 | 10.61 | 10.67 | 10.52 | 10.54 | 6537546 |
1993-03-08 | 10.58 | 10.77 | 10.58 | 10.77 | 6665928 |
1993-03-09 | 10.77 | 10.83 | 10.67 | 10.79 | 6554940 |
1993-03-10 | 10.77 | 10.77 | 10.65 | 10.73 | 4613538 |
1993-03-11 | 10.71 | 10.73 | 10.63 | 10.63 | 4830714 |
1993-03-12 | 10.54 | 10.67 | 10.48 | 10.67 | 5650830 |
1993-03-15 | 10.71 | 10.79 | 10.63 | 10.79 | 4750920 |
1993-03-16 | 10.79 | 10.81 | 10.71 | 10.75 | 4308168 |
1993-03-17 | 10.71 | 10.73 | 10.67 | 10.69 | 4324368 |
1993-03-18 | 10.71 | 10.79 | 10.71 | 10.77 | 5882412 |
1993-03-19 | 10.81 | 10.81 | 10.75 | 10.77 | 6418758 |
1993-03-22 | 10.71 | 10.71 | 10.58 | 10.63 | 4780320 |
1993-03-23 | 10.58 | 10.61 | 10.46 | 10.46 | 5602836 |
1993-03-24 | 10.46 | 10.52 | 10.08 | 10.21 | 12355764 |
1993-03-25 | 10.33 | 10.61 | 10.29 | 10.56 | 6710928 |
1993-03-26 | 10.65 | 10.69 | 10.46 | 10.46 | 4110786 |
1993-03-29 | 10.48 | 10.61 | 10.48 | 10.56 | 4018998 |
1993-03-30 | 10.54 | 10.56 | 10.38 | 10.40 | 5473848 |
1993-03-31 | 10.46 | 10.65 | 10.38 | 10.54 | 7039692 |
1993-04-01 | 10.61 | 10.61 | 10.36 | 10.40 | 5921406 |
1993-04-02 | 10.27 | 10.29 | 10.00 | 10.08 | 12004200 |
1993-04-05 | 10.06 | 10.15 | 9.67 | 9.88 | 12851910 |
1993-04-06 | 9.75 | 9.79 | 9.15 | 9.27 | 35164284 |
1993-04-07 | 9.42 | 9.69 | 9.38 | 9.67 | 21817416 |
1993-04-08 | 9.71 | 9.75 | 9.44 | 9.65 | 10120386 |
1993-04-12 | 9.75 | 9.83 | 9.67 | 9.75 | 8960100 |
1993-04-13 | 9.75 | 9.94 | 9.75 | 9.92 | 8072190 |
1993-04-14 | 9.92 | 10.00 | 9.17 | 9.50 | 12370612 |
1993-04-15 | 9.45 | 9.67 | 9.42 | 9.53 | 8761522 |
1993-04-16 | 9.50 | 9.61 | 9.06 | 9.11 | 22811364 |
1993-04-19 | 9.20 | 9.33 | 9.08 | 9.22 | 12950604 |
1993-04-20 | 8.95 | 9.06 | 8.81 | 9.06 | 20477898 |
1993-04-21 | 9.33 | 9.39 | 9.08 | 9.36 | 13171531 |
1993-04-22 | 9.42 | 9.70 | 9.25 | 9.36 | 14840865 |
1993-04-23 | 9.31 | 9.42 | 9.25 | 9.25 | 6754275 |
1993-04-26 | 9.42 | 9.45 | 8.97 | 9.06 | 8460054 |
1993-04-27 | 9.08 | 9.33 | 8.86 | 9.33 | 12509649 |
1993-04-28 | 9.45 | 9.47 | 9.36 | 9.39 | 6109938 |
1993-04-29 | 9.39 | 9.42 | 9.14 | 9.28 | 4111236 |
1993-04-30 | 9.25 | 9.42 | 9.25 | 9.39 | 4018545 |
1993-05-03 | 9.36 | 9.50 | 9.28 | 9.47 | 3221676 |
1993-05-04 | 9.50 | 9.70 | 9.47 | 9.53 | 7180380 |
1993-05-05 | 9.56 | 9.86 | 9.53 | 9.81 | 5935356 |
1993-05-06 | 9.95 | 9.95 | 9.67 | 9.75 | 5858410 |
1993-05-07 | 9.75 | 9.86 | 9.67 | 9.86 | 4680882 |
1993-05-10 | 9.72 | 9.89 | 9.58 | 9.75 | 6091038 |
1993-05-11 | 9.72 | 9.78 | 9.64 | 9.72 | 4577841 |
1993-05-12 | 9.67 | 9.81 | 9.64 | 9.75 | 3884908 |
1993-05-13 | 9.75 | 9.75 | 9.45 | 9.47 | 4639032 |
1993-05-14 | 9.50 | 9.53 | 9.39 | 9.50 | 3844413 |
1993-05-17 | 9.50 | 9.56 | 9.45 | 9.45 | 4828914 |
1993-05-18 | 9.61 | 9.83 | 9.58 | 9.83 | 11841012 |
1993-05-19 | 9.86 | 10.28 | 9.72 | 10.25 | 15671480 |
1993-05-20 | 10.28 | 10.45 | 10.25 | 10.45 | 9880110 |
1993-05-21 | 10.39 | 10.39 | 10.28 | 10.31 | 5391810 |
1993-05-24 | 10.28 | 10.31 | 10.14 | 10.20 | 4891009 |
1993-05-25 | 10.22 | 10.31 | 10.20 | 10.25 | 3580290 |
1993-05-26 | 10.28 | 10.39 | 10.28 | 10.36 | 3709426 |
1993-05-27 | 10.33 | 10.45 | 10.25 | 10.33 | 3675231 |
1993-05-28 | 10.28 | 10.31 | 10.17 | 10.28 | 2329866 |
1993-06-01 | 10.28 | 10.42 | 10.25 | 10.31 | 2588589 |
1993-06-02 | 10.33 | 10.36 | 10.22 | 10.31 | 4735323 |
1993-06-03 | 10.28 | 10.31 | 10.11 | 10.14 | 2823016 |
1993-06-04 | 10.00 | 10.03 | 9.75 | 9.89 | 7675780 |
1993-06-07 | 9.92 | 9.95 | 9.33 | 9.42 | 9401359 |
1993-06-08 | 9.22 | 9.64 | 9.22 | 9.56 | 10373260 |
1993-06-09 | 9.56 | 9.67 | 9.47 | 9.58 | 5489001 |
1993-06-10 | 9.58 | 9.78 | 9.56 | 9.78 | 4436104 |
1993-06-11 | 9.75 | 9.86 | 9.61 | 9.67 | 5059291 |
1993-06-14 | 9.67 | 9.75 | 9.58 | 9.58 | 3560490 |
1993-06-15 | 9.61 | 9.64 | 9.31 | 9.61 | 6268320 |
1993-06-16 | 9.61 | 9.64 | 9.47 | 9.50 | 2749671 |
1993-06-17 | 9.50 | 9.56 | 9.33 | 9.36 | 3460603 |
1993-06-18 | 9.36 | 9.56 | 9.33 | 9.50 | 5083141 |
1993-06-21 | 9.53 | 9.56 | 9.36 | 9.36 | 3498399 |
1993-06-22 | 9.36 | 9.39 | 9.14 | 9.22 | 8857363 |
1993-06-23 | 9.31 | 9.36 | 9.22 | 9.31 | 5087637 |
1993-06-24 | 9.33 | 9.53 | 9.22 | 9.50 | 4538245 |
1993-06-25 | 9.53 | 9.64 | 9.47 | 9.53 | 5398110 |
1993-06-28 | 9.56 | 9.67 | 9.56 | 9.61 | 3058794 |
1993-06-29 | 9.61 | 9.70 | 9.56 | 9.61 | 3854313 |
1993-06-30 | 9.61 | 9.75 | 9.58 | 9.72 | 5066941 |
1993-07-01 | 9.72 | 9.75 | 9.61 | 9.64 | 3601440 |
1993-07-02 | 9.64 | 9.72 | 9.58 | 9.70 | 2634934 |
1993-07-06 | 9.67 | 9.67 | 9.33 | 9.33 | 2806366 |
1993-07-07 | 9.33 | 9.50 | 9.33 | 9.45 | 2966553 |
1993-07-08 | 9.47 | 9.70 | 9.45 | 9.61 | 3771972 |
1993-07-09 | 9.58 | 9.64 | 9.50 | 9.50 | 3787717 |
1993-07-12 | 9.56 | 9.64 | 9.50 | 9.61 | 1937502 |
1993-07-13 | 9.61 | 10.00 | 9.56 | 9.97 | 4324963 |
1993-07-14 | 9.97 | 10.03 | 9.92 | 9.92 | 5816565 |
1993-07-15 | 9.97 | 9.97 | 9.83 | 9.89 | 2583189 |
1993-07-16 | 9.86 | 9.92 | 9.67 | 9.72 | 4620586 |
1993-07-19 | 9.75 | 9.78 | 9.53 | 9.56 | 2347411 |
1993-07-20 | 9.56 | 9.70 | 9.42 | 9.56 | 2532343 |
1993-07-21 | 9.56 | 9.61 | 9.50 | 9.58 | 2282620 |
1993-07-22 | 9.56 | 9.58 | 9.45 | 9.45 | 3623935 |
1993-07-23 | 9.50 | 9.64 | 9.47 | 9.64 | 2248875 |
1993-07-26 | 9.64 | 9.78 | 9.64 | 9.70 | 2756421 |
1993-07-27 | 9.72 | 9.72 | 9.53 | 9.56 | 1811965 |
1993-07-28 | 9.61 | 9.83 | 9.56 | 9.83 | 2754171 |
1993-07-29 | 9.89 | 9.95 | 9.81 | 9.92 | 3190630 |
1993-07-30 | 9.92 | 9.92 | 9.75 | 9.81 | 2132334 |
1993-08-02 | 9.95 | 10.20 | 9.92 | 10.17 | 6435252 |
1993-08-03 | 10.17 | 10.28 | 10.17 | 10.20 | 4773573 |
1993-08-04 | 10.22 | 10.42 | 10.06 | 10.39 | 7886808 |
1993-08-05 | 10.36 | 10.39 | 10.25 | 10.28 | 5399010 |
1993-08-06 | 10.28 | 10.33 | 10.14 | 10.28 | 3162730 |
1993-08-09 | 10.31 | 10.33 | 10.22 | 10.33 | 4002799 |
1993-08-10 | 10.36 | 10.50 | 10.17 | 10.17 | 4869409 |
1993-08-11 | 10.22 | 10.33 | 10.20 | 10.33 | 2863512 |
1993-08-12 | 10.42 | 10.47 | 10.25 | 10.31 | 3621235 |
1993-08-13 | 10.36 | 10.39 | 10.31 | 10.31 | 2056743 |
1993-08-16 | 10.31 | 10.42 | 10.25 | 10.36 | 2401407 |
1993-08-17 | 10.36 | 10.36 | 9.89 | 9.95 | 9094491 |
1993-08-18 | 9.95 | 9.97 | 9.33 | 9.42 | 23951556 |
1993-08-19 | 9.42 | 9.45 | 9.06 | 9.06 | 23780120 |
1993-08-20 | 9.11 | 9.39 | 9.11 | 9.25 | 17087490 |
1993-08-23 | 9.22 | 9.22 | 9.00 | 9.11 | 12227076 |
1993-08-24 | 9.00 | 9.20 | 8.86 | 9.14 | 17964450 |
1993-08-25 | 9.25 | 9.31 | 9.17 | 9.22 | 9666832 |
1993-08-26 | 9.22 | 9.28 | 8.97 | 9.03 | 10344465 |
1993-08-27 | 9.03 | 9.20 | 8.95 | 9.14 | 6748875 |
1993-08-30 | 9.22 | 9.28 | 9.14 | 9.25 | 4911255 |
1993-08-31 | 9.25 | 9.50 | 9.22 | 9.50 | 6006897 |
1993-09-01 | 9.39 | 9.42 | 9.31 | 9.36 | 4779868 |
1993-09-02 | 9.39 | 9.39 | 9.22 | 9.25 | 4346563 |
1993-09-03 | 9.22 | 9.25 | 9.03 | 9.06 | 4179181 |
1993-09-07 | 9.06 | 9.28 | 9.06 | 9.11 | 4571991 |
1993-09-08 | 9.14 | 9.22 | 9.00 | 9.08 | 5571792 |
1993-09-09 | 9.11 | 9.25 | 9.08 | 9.11 | 3125385 |
1993-09-10 | 9.17 | 9.33 | 9.14 | 9.28 | 3685581 |
1993-09-13 | 9.31 | 9.36 | 8.92 | 8.95 | 6546843 |
1993-09-14 | 8.50 | 8.50 | 8.00 | 8.06 | 38730776 |
1993-09-15 | 8.03 | 8.22 | 7.86 | 7.89 | 28759320 |
1993-09-16 | 7.89 | 8.33 | 7.78 | 8.31 | 31582791 |
1993-09-17 | 8.25 | 8.39 | 8.22 | 8.36 | 14677979 |
1993-09-20 | 8.36 | 8.36 | 7.97 | 8.14 | 8181081 |
1993-09-21 | 8.17 | 8.20 | 7.95 | 8.06 | 10488897 |
1993-09-22 | 8.22 | 8.22 | 8.11 | 8.17 | 10909606 |
1993-09-23 | 8.28 | 8.31 | 8.20 | 8.25 | 8361063 |
1993-09-24 | 8.33 | 8.50 | 8.33 | 8.42 | 8880309 |
1993-09-27 | 8.58 | 8.61 | 8.50 | 8.56 | 6347061 |
1993-09-28 | 8.56 | 8.75 | 8.56 | 8.72 | 7853062 |
1993-09-29 | 8.67 | 8.70 | 8.56 | 8.64 | 7501198 |
1993-09-30 | 8.64 | 8.70 | 8.53 | 8.56 | 5608237 |
1993-10-01 | 8.67 | 8.72 | 8.61 | 8.70 | 5341864 |
1993-10-04 | 8.75 | 8.78 | 8.72 | 8.75 | 4237672 |
1993-10-05 | 8.75 | 8.75 | 8.61 | 8.64 | 4471200 |
1993-10-06 | 8.70 | 8.78 | 8.67 | 8.75 | 4360063 |
1993-10-07 | 8.75 | 8.83 | 8.64 | 8.67 | 3227076 |
1993-10-08 | 8.70 | 8.72 | 8.50 | 8.53 | 4123386 |
1993-10-11 | 8.53 | 8.56 | 8.39 | 8.42 | 3033594 |
1993-10-12 | 8.45 | 8.56 | 8.42 | 8.47 | 4707877 |
1993-10-13 | 8.42 | 8.45 | 8.39 | 8.42 | 4137336 |
1993-10-14 | 8.42 | 8.50 | 8.28 | 8.45 | 6149533 |
1993-10-15 | 8.67 | 8.83 | 8.58 | 8.81 | 8523945 |
1993-10-18 | 8.83 | 8.92 | 8.70 | 8.75 | 6217924 |
1993-10-19 | 8.81 | 8.89 | 8.56 | 8.56 | 5200128 |
1993-10-20 | 8.56 | 8.64 | 8.50 | 8.64 | 2702880 |
1993-10-21 | 8.64 | 8.75 | 8.58 | 8.70 | 5576742 |
1993-10-22 | 8.70 | 8.81 | 8.56 | 8.56 | 4130136 |
1993-10-25 | 8.61 | 8.78 | 8.56 | 8.75 | 3092989 |
1993-10-26 | 8.75 | 8.75 | 8.61 | 8.64 | 3568590 |
1993-10-27 | 8.56 | 8.70 | 8.56 | 8.64 | 2742925 |
1993-10-28 | 8.64 | 8.83 | 8.61 | 8.72 | 4311018 |
1993-10-29 | 8.72 | 8.83 | 8.70 | 8.81 | 5142532 |
1993-11-01 | 8.81 | 8.95 | 8.81 | 8.95 | 3924054 |
1993-11-02 | 8.95 | 9.03 | 8.86 | 9.03 | 5787769 |
1993-11-03 | 9.03 | 9.28 | 9.00 | 9.06 | 6446952 |
1993-11-04 | 9.03 | 9.03 | 8.83 | 8.86 | 3947454 |
1993-11-05 | 8.86 | 8.89 | 8.72 | 8.86 | 3433153 |
1993-11-08 | 8.86 | 9.03 | 8.83 | 9.03 | 3190630 |
1993-11-09 | 9.14 | 9.17 | 8.97 | 9.00 | 3786367 |
1993-11-10 | 9.06 | 9.33 | 9.00 | 9.31 | 7693330 |
1993-11-11 | 9.33 | 9.42 | 9.25 | 9.36 | 5730624 |
1993-11-12 | 9.45 | 9.61 | 9.36 | 9.53 | 6614338 |
1993-11-15 | 9.56 | 9.83 | 9.47 | 9.83 | 7206475 |
1993-11-16 | 9.58 | 9.58 | 9.14 | 9.42 | 13940955 |
1993-11-17 | 9.53 | 9.81 | 9.47 | 9.58 | 10456951 |
1993-11-18 | 9.58 | 9.58 | 9.39 | 9.47 | 7058893 |
1993-11-19 | 9.42 | 9.64 | 9.39 | 9.56 | 7262721 |
1993-11-22 | 9.47 | 9.50 | 9.17 | 9.22 | 5279769 |
1993-11-23 | 9.25 | 9.28 | 9.14 | 9.28 | 3876808 |
1993-11-24 | 9.25 | 9.45 | 9.20 | 9.39 | 3124035 |
1993-11-26 | 9.47 | 9.56 | 9.42 | 9.53 | 1157283 |
1993-11-29 | 9.61 | 9.67 | 9.39 | 9.39 | 4758723 |
1993-11-30 | 9.36 | 9.45 | 9.20 | 9.22 | 3029544 |
1993-12-01 | 9.39 | 9.45 | 9.28 | 9.31 | 3108735 |
1993-12-02 | 9.39 | 9.53 | 9.36 | 9.50 | 3552394 |
1993-12-03 | 9.50 | 9.50 | 9.39 | 9.47 | 2141334 |
1993-12-06 | 9.53 | 9.61 | 9.47 | 9.47 | 3560490 |
1993-12-07 | 9.47 | 9.50 | 9.31 | 9.47 | 3460153 |
1993-12-08 | 9.45 | 9.50 | 9.33 | 9.42 | 3736872 |
1993-12-09 | 9.42 | 9.42 | 9.33 | 9.33 | 3092989 |
1993-12-10 | 9.33 | 9.33 | 9.14 | 9.20 | 4136886 |
1993-12-13 | 9.14 | 9.17 | 9.06 | 9.14 | 4394259 |
1993-12-14 | 9.20 | 9.20 | 9.00 | 9.00 | 2809516 |
1993-12-15 | 8.92 | 8.97 | 8.83 | 8.89 | 5748624 |
1993-12-16 | 8.92 | 8.95 | 8.78 | 8.86 | 5639283 |
1993-12-17 | 8.83 | 8.89 | 8.81 | 8.89 | 7052593 |
1993-12-20 | 8.86 | 8.97 | 8.83 | 8.95 | 4697077 |
1993-12-21 | 8.92 | 8.92 | 8.70 | 8.70 | 5817015 |
1993-12-22 | 8.78 | 8.83 | 8.67 | 8.72 | 5196078 |
1993-12-23 | 8.70 | 8.97 | 8.67 | 8.86 | 4977850 |
1993-12-27 | 8.81 | 8.86 | 8.75 | 8.81 | 2121984 |
1993-12-28 | 8.86 | 8.97 | 8.83 | 8.92 | 3206826 |
1993-12-29 | 8.86 | 8.97 | 8.83 | 8.92 | 3591990 |
1993-12-30 | 8.95 | 8.97 | 8.81 | 8.83 | 4077940 |
1993-12-31 | 8.81 | 8.83 | 8.72 | 8.78 | 3655431 |
1994-01-03 | 8.78 | 8.81 | 8.53 | 8.61 | 5246023 |
1994-01-04 | 8.61 | 8.72 | 8.47 | 8.72 | 5343664 |
1994-01-05 | 8.72 | 8.89 | 8.61 | 8.89 | 6868111 |
1994-01-06 | 8.97 | 9.00 | 8.45 | 8.47 | 11668230 |
1994-01-07 | 8.50 | 8.64 | 8.39 | 8.58 | 7796367 |
1994-01-10 | 8.64 | 8.70 | 8.56 | 8.70 | 7637085 |
1994-01-11 | 8.67 | 8.75 | 8.58 | 8.58 | 5313519 |
1994-01-12 | 8.67 | 8.75 | 8.58 | 8.75 | 6416356 |
1994-01-13 | 8.64 | 8.64 | 8.36 | 8.42 | 9363114 |
1994-01-14 | 8.39 | 8.42 | 8.25 | 8.39 | 9199777 |
1994-01-17 | 8.45 | 8.50 | 8.36 | 8.39 | 4718677 |
1994-01-18 | 8.39 | 8.45 | 8.17 | 8.22 | 7732926 |
1994-01-19 | 8.22 | 8.42 | 8.22 | 8.42 | 5966401 |
1994-01-20 | 8.47 | 8.47 | 8.25 | 8.28 | 6373161 |
1994-01-21 | 8.28 | 8.39 | 8.28 | 8.31 | 4882909 |
1994-01-24 | 8.33 | 8.39 | 8.11 | 8.14 | 8981100 |
1994-01-25 | 8.14 | 8.33 | 8.11 | 8.28 | 7003998 |
1994-01-26 | 8.31 | 8.39 | 8.28 | 8.39 | 5764374 |
1994-01-27 | 8.42 | 8.58 | 8.39 | 8.56 | 5738724 |
1994-01-28 | 8.67 | 8.81 | 8.64 | 8.75 | 9474700 |
1994-01-31 | 8.83 | 8.83 | 8.67 | 8.67 | 5693278 |
1994-02-01 | 8.67 | 8.75 | 8.61 | 8.67 | 6520747 |
1994-02-02 | 8.70 | 8.78 | 8.67 | 8.72 | 3344062 |
1994-02-03 | 8.70 | 8.72 | 8.56 | 8.61 | 5442205 |
1994-02-04 | 8.58 | 8.86 | 8.28 | 8.31 | 7112439 |
1994-02-07 | 8.25 | 8.67 | 8.25 | 8.67 | 7591189 |
1994-02-08 | 8.67 | 8.75 | 8.61 | 8.67 | 6884761 |
1994-02-09 | 8.81 | 8.86 | 8.72 | 8.83 | 6046042 |
1994-02-10 | 8.86 | 9.00 | 8.81 | 8.81 | 6682729 |
1994-02-11 | 8.81 | 8.83 | 8.58 | 8.75 | 3011998 |
1994-02-14 | 8.78 | 8.83 | 8.70 | 8.75 | 2837862 |
1994-02-15 | 8.75 | 8.86 | 8.75 | 8.83 | 3240126 |
1994-02-16 | 8.86 | 8.92 | 8.81 | 8.86 | 2765421 |
1994-02-17 | 8.86 | 8.95 | 8.64 | 8.75 | 3666231 |
1994-02-18 | 8.72 | 8.78 | 8.58 | 8.67 | 3227076 |
1994-02-22 | 8.45 | 8.92 | 8.45 | 8.92 | 8429454 |
1994-02-23 | 9.06 | 9.42 | 9.00 | 9.42 | 16458903 |
1994-02-24 | 9.28 | 9.45 | 9.20 | 9.22 | 10443456 |
1994-02-25 | 9.25 | 9.28 | 9.03 | 9.17 | 8255322 |
1994-02-28 | 9.22 | 9.31 | 9.14 | 9.25 | 7193880 |
1994-03-01 | 9.25 | 9.25 | 9.08 | 9.14 | 4949055 |
1994-03-02 | 8.86 | 9.11 | 8.83 | 9.11 | 5756274 |
1994-03-03 | 9.11 | 9.14 | 9.00 | 9.08 | 6018597 |
1994-03-04 | 9.20 | 9.39 | 9.14 | 9.33 | 7273971 |
1994-03-07 | 9.36 | 9.36 | 9.28 | 9.28 | 4019895 |
1994-03-08 | 9.33 | 9.50 | 9.28 | 9.50 | 7621785 |
1994-03-09 | 9.56 | 9.56 | 9.36 | 9.42 | 5340064 |
1994-03-10 | 9.42 | 9.45 | 9.25 | 9.31 | 4136886 |
1994-03-11 | 9.33 | 9.39 | 9.25 | 9.36 | 4186377 |
1994-03-14 | 9.53 | 9.53 | 9.36 | 9.50 | 5068741 |
1994-03-15 | 9.53 | 9.56 | 9.47 | 9.53 | 5634783 |
1994-03-16 | 9.53 | 9.56 | 9.47 | 9.56 | 3152835 |
1994-03-17 | 9.53 | 9.58 | 9.45 | 9.47 | 3991549 |
1994-03-18 | 9.45 | 9.45 | 9.31 | 9.36 | 7593439 |
1994-03-21 | 9.36 | 9.61 | 9.33 | 9.56 | 6837066 |
1994-03-22 | 9.56 | 9.64 | 9.42 | 9.64 | 5479551 |
1994-03-23 | 9.58 | 9.92 | 9.58 | 9.86 | 8452404 |
1994-03-24 | 9.72 | 9.81 | 9.47 | 9.61 | 7624935 |
1994-03-25 | 9.61 | 9.75 | 9.53 | 9.64 | 3679731 |
1994-03-28 | 9.64 | 9.67 | 9.36 | 9.47 | 5031846 |
1994-03-29 | 9.50 | 9.50 | 9.06 | 9.06 | 4596286 |
1994-03-30 | 9.08 | 9.22 | 8.92 | 9.06 | 11242125 |
1994-03-31 | 9.06 | 9.11 | 8.67 | 9.06 | 9321264 |
1994-04-04 | 8.83 | 9.00 | 8.78 | 8.95 | 6143683 |
1994-04-05 | 9.28 | 9.45 | 9.14 | 9.45 | 7245171 |
1994-04-06 | 9.45 | 9.50 | 9.33 | 9.39 | 5432305 |
1994-04-07 | 9.39 | 9.56 | 9.36 | 9.53 | 5531296 |
1994-04-08 | 9.56 | 9.56 | 9.39 | 9.47 | 3578490 |
1994-04-11 | 9.45 | 9.61 | 9.42 | 9.56 | 4851864 |
1994-04-12 | 9.56 | 9.58 | 9.28 | 9.33 | 3594240 |
1994-04-13 | 9.36 | 9.36 | 9.14 | 9.28 | 2638984 |
1994-04-14 | 9.22 | 9.36 | 9.14 | 9.25 | 3639685 |
1994-04-15 | 9.25 | 9.36 | 9.17 | 9.28 | 4048695 |
1994-04-18 | 9.36 | 9.36 | 9.00 | 9.00 | 4029795 |
1994-04-19 | 8.95 | 9.03 | 8.81 | 8.92 | 5031396 |
1994-04-20 | 8.92 | 9.03 | 8.78 | 8.81 | 3695926 |
1994-04-21 | 8.95 | 9.17 | 8.81 | 9.17 | 4853214 |
1994-04-22 | 9.20 | 9.22 | 9.08 | 9.20 | 3076789 |
1994-04-25 | 9.22 | 9.31 | 9.14 | 9.28 | 2260120 |
1994-04-26 | 9.28 | 9.31 | 9.22 | 9.31 | 2251125 |
1994-04-28 | 9.33 | 9.33 | 9.11 | 9.14 | 2814916 |
1994-04-29 | 9.17 | 9.33 | 9.11 | 9.33 | 3037644 |
1994-05-02 | 9.39 | 9.53 | 9.31 | 9.39 | 3243276 |
1994-05-03 | 9.42 | 9.42 | 9.20 | 9.31 | 2231775 |
1994-05-04 | 9.28 | 9.53 | 9.25 | 9.50 | 2907157 |
1994-05-05 | 9.47 | 9.53 | 9.39 | 9.50 | 2334816 |
1994-05-06 | 9.28 | 9.33 | 9.20 | 9.28 | 3700876 |
1994-05-09 | 9.17 | 9.28 | 9.00 | 9.06 | 2911207 |
1994-05-10 | 9.25 | 9.25 | 9.08 | 9.14 | 3687381 |
1994-05-11 | 9.17 | 9.17 | 8.86 | 8.89 | 4152631 |
1994-05-12 | 8.89 | 8.97 | 8.81 | 8.89 | 4962550 |
1994-05-13 | 8.97 | 9.00 | 8.83 | 8.92 | 2449102 |
1994-05-16 | 8.95 | 9.22 | 8.95 | 9.06 | 3663531 |
1994-05-17 | 9.22 | 9.47 | 9.22 | 9.47 | 10926706 |
1994-05-18 | 9.56 | 9.97 | 9.53 | 9.86 | 14748174 |
1994-05-19 | 9.89 | 9.97 | 9.78 | 9.95 | 8923054 |
1994-05-20 | 9.92 | 9.97 | 9.86 | 9.92 | 6138733 |
1994-05-23 | 9.86 | 10.00 | 9.83 | 9.95 | 6161683 |
1994-05-24 | 9.97 | 10.25 | 9.95 | 10.14 | 9567841 |
1994-05-25 | 10.17 | 10.31 | 10.14 | 10.31 | 7765771 |
1994-05-26 | 10.28 | 10.31 | 10.20 | 10.22 | 5352214 |
1994-05-27 | 10.17 | 10.22 | 10.11 | 10.14 | 4386609 |
1994-05-31 | 10.11 | 10.14 | 10.00 | 10.03 | 6037942 |
1994-06-01 | 10.00 | 10.31 | 10.00 | 10.22 | 4917105 |
1994-06-02 | 10.25 | 10.25 | 10.11 | 10.22 | 3256321 |
1994-06-03 | 10.11 | 10.22 | 10.11 | 10.11 | 5301819 |
1994-06-06 | 10.11 | 10.17 | 10.06 | 10.06 | 3358462 |
1994-06-07 | 10.00 | 10.00 | 9.86 | 9.92 | 4002799 |
1994-06-08 | 10.00 | 10.00 | 9.78 | 9.81 | 5099337 |
1994-06-09 | 9.83 | 9.97 | 9.72 | 9.92 | 3220776 |
1994-06-10 | 9.95 | 9.97 | 9.86 | 9.86 | 1407906 |
1994-06-13 | 9.86 | 9.92 | 9.78 | 9.92 | 1359760 |
1994-06-14 | 9.92 | 10.03 | 9.45 | 9.56 | 12922254 |
1994-06-15 | 9.81 | 9.89 | 9.78 | 9.81 | 3083089 |
1994-06-16 | 9.81 | 9.83 | 9.72 | 9.75 | 2501298 |
1994-06-17 | 9.78 | 9.78 | 9.61 | 9.64 | 4709227 |
1994-06-20 | 9.50 | 9.67 | 9.47 | 9.56 | 3156880 |
1994-06-21 | 9.50 | 9.53 | 9.31 | 9.50 | 5859760 |
1994-06-22 | 9.56 | 9.67 | 9.53 | 9.58 | 3140685 |
1994-06-23 | 9.56 | 9.56 | 9.39 | 9.42 | 4969300 |
1994-06-24 | 9.39 | 9.45 | 9.17 | 9.17 | 6403756 |
1994-06-27 | 9.20 | 9.39 | 9.08 | 9.36 | 4669632 |
1994-06-28 | 9.36 | 9.47 | 9.31 | 9.45 | 5092587 |
1994-06-29 | 9.47 | 9.61 | 9.45 | 9.50 | 3487599 |
1994-06-30 | 9.45 | 9.47 | 9.31 | 9.36 | 6078438 |
1994-07-01 | 9.42 | 9.53 | 9.36 | 9.53 | 5375610 |
1994-07-05 | 9.50 | 9.61 | 9.47 | 9.58 | 2619184 |
1994-07-06 | 9.58 | 9.70 | 9.56 | 9.67 | 2728975 |
1994-07-07 | 9.64 | 9.70 | 9.53 | 9.67 | 2754621 |
1994-07-08 | 9.61 | 9.75 | 9.56 | 9.75 | 3614935 |
1994-07-11 | 9.81 | 9.83 | 9.47 | 9.64 | 3014248 |
1994-07-12 | 9.64 | 9.67 | 9.53 | 9.61 | 2085988 |
1994-07-13 | 9.58 | 9.61 | 9.47 | 9.58 | 4080190 |
1994-07-14 | 9.75 | 9.75 | 9.61 | 9.67 | 2626834 |
1994-07-15 | 9.67 | 9.70 | 9.56 | 9.56 | 1828615 |
1994-07-18 | 9.61 | 9.64 | 9.56 | 9.58 | 2035593 |
1994-07-19 | 9.56 | 9.61 | 9.53 | 9.56 | 2418057 |
1994-07-20 | 9.53 | 9.56 | 9.45 | 9.47 | 2949003 |
1994-07-21 | 9.47 | 9.56 | 9.36 | 9.36 | 5772919 |
1994-07-22 | 9.36 | 9.39 | 9.06 | 9.06 | 10003846 |
1994-07-25 | 9.03 | 9.06 | 8.97 | 9.06 | 4608886 |
1994-07-26 | 9.06 | 9.14 | 9.03 | 9.11 | 2615584 |
1994-07-27 | 9.17 | 9.17 | 8.95 | 8.97 | 6150883 |
1994-07-28 | 8.89 | 9.00 | 8.89 | 8.92 | 6034797 |
1994-07-29 | 8.92 | 9.22 | 8.92 | 9.08 | 7267671 |
1994-08-01 | 9.06 | 9.14 | 9.00 | 9.00 | 2954403 |
1994-08-02 | 9.08 | 9.08 | 8.97 | 9.06 | 3051144 |
1994-08-03 | 9.17 | 9.28 | 9.00 | 9.20 | 3183430 |
1994-08-04 | 9.22 | 9.25 | 8.95 | 8.95 | 5219478 |
1994-08-05 | 8.95 | 8.95 | 8.83 | 8.95 | 5360760 |
1994-08-08 | 9.00 | 9.00 | 8.86 | 8.89 | 2923807 |
1994-08-09 | 8.86 | 9.03 | 8.86 | 8.95 | 5440405 |
1994-08-10 | 8.97 | 9.25 | 8.97 | 9.20 | 7031893 |
1994-08-11 | 9.17 | 9.31 | 9.06 | 9.14 | 6309265 |
1994-08-12 | 9.17 | 9.22 | 9.08 | 9.20 | 5596537 |
1994-08-15 | 9.22 | 9.39 | 9.22 | 9.33 | 5426455 |
1994-08-16 | 9.64 | 9.95 | 9.53 | 9.86 | 19367411 |
1994-08-17 | 9.86 | 9.89 | 9.70 | 9.75 | 7442253 |
1994-08-18 | 9.72 | 9.83 | 9.70 | 9.78 | 4013145 |
1994-08-19 | 9.83 | 9.92 | 9.78 | 9.92 | 6003297 |
1994-08-22 | 9.83 | 9.89 | 9.78 | 9.89 | 3052944 |
1994-08-23 | 9.89 | 10.03 | 9.89 | 10.00 | 7585789 |
1994-08-24 | 10.06 | 10.14 | 10.03 | 10.11 | 6170229 |
1994-08-25 | 10.11 | 10.11 | 9.95 | 10.00 | 5082241 |
1994-08-26 | 10.06 | 10.20 | 10.00 | 10.17 | 5601037 |
1994-08-29 | 10.22 | 10.28 | 10.06 | 10.08 | 5515096 |
1994-08-30 | 10.06 | 10.11 | 9.97 | 10.08 | 4073890 |
1994-08-31 | 10.03 | 10.08 | 9.97 | 10.06 | 4234077 |
1994-09-01 | 9.89 | 9.95 | 9.78 | 9.81 | 2821216 |
1994-09-02 | 9.83 | 9.86 | 9.70 | 9.83 | 4297968 |
1994-09-06 | 9.78 | 9.83 | 9.72 | 9.81 | 2217825 |
1994-09-07 | 9.78 | 9.83 | 9.72 | 9.78 | 2127384 |
1994-09-08 | 9.81 | 9.97 | 9.81 | 9.95 | 3473199 |
1994-09-09 | 9.83 | 9.92 | 9.75 | 9.78 | 3678831 |
1994-09-12 | 9.78 | 9.81 | 9.70 | 9.70 | 2934153 |
1994-09-13 | 9.75 | 9.81 | 9.64 | 9.64 | 3263071 |
1994-09-14 | 9.67 | 9.72 | 9.64 | 9.72 | 3471849 |
1994-09-15 | 9.75 | 9.86 | 9.72 | 9.81 | 5651433 |
1994-09-16 | 9.61 | 9.78 | 9.61 | 9.78 | 6352461 |
1994-09-19 | 9.78 | 10.00 | 9.75 | 9.89 | 5472801 |
1994-09-20 | 9.83 | 9.86 | 9.67 | 9.70 | 5679328 |
1994-09-21 | 9.70 | 9.70 | 9.42 | 9.47 | 6441102 |
1994-09-22 | 9.56 | 9.56 | 9.47 | 9.56 | 4091890 |
1994-09-23 | 9.53 | 9.56 | 9.47 | 9.47 | 3569940 |
1994-09-26 | 9.56 | 9.56 | 9.42 | 9.45 | 3429103 |
1994-09-27 | 9.45 | 9.53 | 9.33 | 9.33 | 6257970 |
1994-09-28 | 9.33 | 9.39 | 9.25 | 9.31 | 4082440 |
1994-09-29 | 9.33 | 9.42 | 9.31 | 9.31 | 3647781 |
1994-09-30 | 9.33 | 9.58 | 9.25 | 9.33 | 6125683 |
1994-10-03 | 9.39 | 9.45 | 9.31 | 9.45 | 3480399 |
1994-10-04 | 9.53 | 9.53 | 9.22 | 9.22 | 4742523 |
1994-10-05 | 9.25 | 9.25 | 9.08 | 9.22 | 4588191 |
1994-10-06 | 9.28 | 9.28 | 9.11 | 9.17 | 3169930 |
1994-10-07 | 9.11 | 9.28 | 9.08 | 9.14 | 3711676 |
1994-10-10 | 9.20 | 9.53 | 9.20 | 9.53 | 4717777 |
1994-10-11 | 9.58 | 9.86 | 9.56 | 9.75 | 9754573 |
1994-10-12 | 9.75 | 9.83 | 9.70 | 9.78 | 3443953 |
1994-10-13 | 9.89 | 9.95 | 9.81 | 9.83 | 5601937 |
1994-10-14 | 9.86 | 9.86 | 9.78 | 9.83 | 2429757 |
1994-10-17 | 9.83 | 9.83 | 9.72 | 9.81 | 3190630 |
1994-10-18 | 9.81 | 9.81 | 9.64 | 9.67 | 2943603 |
1994-10-19 | 9.56 | 9.86 | 9.56 | 9.83 | 3371512 |
1994-10-20 | 9.78 | 9.81 | 9.61 | 9.67 | 2826616 |
1994-10-21 | 9.64 | 9.72 | 9.53 | 9.72 | 2671380 |
1994-10-24 | 9.72 | 9.89 | 9.67 | 9.72 | 5136232 |
1994-10-25 | 9.56 | 9.70 | 9.56 | 9.67 | 3909658 |
1994-10-26 | 9.72 | 9.86 | 9.72 | 9.78 | 4077490 |
1994-10-27 | 9.81 | 9.92 | 9.75 | 9.92 | 2807716 |
1994-10-28 | 9.89 | 10.20 | 9.89 | 10.14 | 7790967 |
1994-10-31 | 10.14 | 10.22 | 10.11 | 10.11 | 4124286 |
1994-11-01 | 10.08 | 10.11 | 9.97 | 9.97 | 2828416 |
1994-11-02 | 9.92 | 10.20 | 9.89 | 10.20 | 5083141 |
1994-11-03 | 10.20 | 10.25 | 10.11 | 10.14 | 5222178 |
1994-11-04 | 10.25 | 10.25 | 10.11 | 10.11 | 5486751 |
1994-11-07 | 10.08 | 10.25 | 10.00 | 10.17 | 4973350 |
1994-11-08 | 10.20 | 10.42 | 10.17 | 10.36 | 9134536 |
1994-11-09 | 10.50 | 10.53 | 10.33 | 10.36 | 7424707 |
1994-11-10 | 10.42 | 10.64 | 10.39 | 10.42 | 7358112 |
1994-11-11 | 10.39 | 10.64 | 10.31 | 10.33 | 4875709 |
1994-11-14 | 10.39 | 10.56 | 10.33 | 10.56 | 5176278 |
1994-11-15 | 10.67 | 10.72 | 10.47 | 10.61 | 19773270 |
1994-11-16 | 10.67 | 10.70 | 10.58 | 10.61 | 5193828 |
1994-11-17 | 10.61 | 10.64 | 10.42 | 10.47 | 3432703 |
1994-11-18 | 10.45 | 10.58 | 10.36 | 10.42 | 3076789 |
1994-11-21 | 10.42 | 10.42 | 10.25 | 10.28 | 4054095 |
1994-11-22 | 10.22 | 10.25 | 10.00 | 10.03 | 6491047 |
1994-11-23 | 10.06 | 10.22 | 9.97 | 10.11 | 8743522 |
1994-11-25 | 10.03 | 10.20 | 10.03 | 10.14 | 1026346 |
1994-11-28 | 10.17 | 10.39 | 10.14 | 10.39 | 4892359 |
1994-11-29 | 10.42 | 10.56 | 10.39 | 10.42 | 5200578 |
1994-11-30 | 10.47 | 10.50 | 10.28 | 10.28 | 4444204 |
1994-12-01 | 10.22 | 10.42 | 10.22 | 10.25 | 4771773 |
1994-12-02 | 10.25 | 10.39 | 10.25 | 10.36 | 3806167 |
1994-12-05 | 10.39 | 10.47 | 10.22 | 10.22 | 5474601 |
1994-12-06 | 10.17 | 10.22 | 10.00 | 10.11 | 4460850 |
1994-12-07 | 10.03 | 10.17 | 10.03 | 10.11 | 4832964 |
1994-12-08 | 10.11 | 10.11 | 9.81 | 9.89 | 5048941 |
1994-12-09 | 9.89 | 9.95 | 9.81 | 9.89 | 5463351 |
1994-12-12 | 9.89 | 10.00 | 9.86 | 9.95 | 4775818 |
1994-12-13 | 9.95 | 10.08 | 9.95 | 9.97 | 4155331 |
1994-12-14 | 9.97 | 10.31 | 9.95 | 10.22 | 8644536 |
1994-12-15 | 10.22 | 10.42 | 10.22 | 10.39 | 3837663 |
1994-12-16 | 10.50 | 10.50 | 10.28 | 10.31 | 6775420 |
1994-12-19 | 10.25 | 10.31 | 10.22 | 10.25 | 2168779 |
1994-12-20 | 10.20 | 10.20 | 9.97 | 9.97 | 3073189 |
1994-12-21 | 10.00 | 10.47 | 10.00 | 10.33 | 6950902 |
1994-12-22 | 10.36 | 10.36 | 10.25 | 10.31 | 3897958 |
1994-12-23 | 10.33 | 10.36 | 10.33 | 10.33 | 1359310 |
1994-12-27 | 10.33 | 10.42 | 10.33 | 10.39 | 1254474 |
1994-12-28 | 10.39 | 10.39 | 10.25 | 10.33 | 3635635 |
1994-12-29 | 10.33 | 10.39 | 10.28 | 10.31 | 2873412 |
1994-12-30 | 10.36 | 10.36 | 10.20 | 10.22 | 2751921 |
1995-01-03 | 10.20 | 10.20 | 10.03 | 10.08 | 3177580 |
1995-01-04 | 10.17 | 10.20 | 10.00 | 10.03 | 4594041 |
1995-01-05 | 10.03 | 10.03 | 9.95 | 9.97 | 4220577 |
1995-01-06 | 10.00 | 10.03 | 9.92 | 9.95 | 3774672 |
1995-01-09 | 9.95 | 10.08 | 9.92 | 10.08 | 4412259 |
1995-01-10 | 10.11 | 10.22 | 10.08 | 10.20 | 2899057 |
1995-01-11 | 10.22 | 10.31 | 10.00 | 10.20 | 3658581 |
1995-01-12 | 10.20 | 10.28 | 10.11 | 10.17 | 2625934 |
1995-01-13 | 10.22 | 10.45 | 10.20 | 10.36 | 4625986 |
1995-01-16 | 10.42 | 10.50 | 10.39 | 10.45 | 4188177 |
1995-01-17 | 10.42 | 10.50 | 10.33 | 10.45 | 4157581 |
1995-01-18 | 10.36 | 10.53 | 10.36 | 10.45 | 3454753 |
1995-01-19 | 10.39 | 10.56 | 10.36 | 10.47 | 3725626 |
1995-01-20 | 10.45 | 10.47 | 10.36 | 10.39 | 3612235 |
1995-01-23 | 10.28 | 10.47 | 10.28 | 10.42 | 2628634 |
1995-01-24 | 10.39 | 10.50 | 10.36 | 10.42 | 2698380 |
1995-01-25 | 10.45 | 10.58 | 10.36 | 10.50 | 3564990 |
1995-01-26 | 10.45 | 10.61 | 10.45 | 10.53 | 2960703 |
1995-01-27 | 10.56 | 10.67 | 10.56 | 10.61 | 2753271 |
1995-01-30 | 10.58 | 10.78 | 10.47 | 10.50 | 3507399 |
1995-01-31 | 10.47 | 10.56 | 10.36 | 10.39 | 4748373 |
1995-02-01 | 10.39 | 10.64 | 10.33 | 10.64 | 7527744 |
1995-02-02 | 10.72 | 10.78 | 10.61 | 10.64 | 6020397 |
1995-02-03 | 10.67 | 10.75 | 10.64 | 10.70 | 5279769 |
1995-02-06 | 10.70 | 11.03 | 10.67 | 10.92 | 6880261 |
1995-02-07 | 10.97 | 11.11 | 10.95 | 11.06 | 9088641 |
1995-02-08 | 11.06 | 11.06 | 10.97 | 10.97 | 4575591 |
1995-02-09 | 10.95 | 11.03 | 10.92 | 10.95 | 3829563 |
1995-02-10 | 10.95 | 10.95 | 10.83 | 10.89 | 2996698 |
1995-02-13 | 10.83 | 10.89 | 10.81 | 10.83 | 2444152 |
1995-02-14 | 10.81 | 10.83 | 10.72 | 10.78 | 3905158 |
1995-02-15 | 10.70 | 10.89 | 10.64 | 10.81 | 5085837 |
1995-02-16 | 10.78 | 10.86 | 10.67 | 10.83 | 5620837 |
1995-02-17 | 10.83 | 10.95 | 10.78 | 10.81 | 5022846 |
1995-02-21 | 10.25 | 10.47 | 10.17 | 10.36 | 25023798 |
1995-02-22 | 10.45 | 10.47 | 10.28 | 10.42 | 9515646 |
1995-02-23 | 10.53 | 10.56 | 10.28 | 10.31 | 13360063 |
1995-02-24 | 10.33 | 10.33 | 10.25 | 10.31 | 4292568 |
1995-02-27 | 10.25 | 10.28 | 9.78 | 10.11 | 8330463 |
1995-02-28 | 10.03 | 10.06 | 9.92 | 9.97 | 8163531 |
1995-03-01 | 10.00 | 10.08 | 9.86 | 10.03 | 7230775 |
1995-03-02 | 10.00 | 10.06 | 9.89 | 10.06 | 5479551 |
1995-03-03 | 10.03 | 10.14 | 9.97 | 10.11 | 4650732 |
1995-03-06 | 10.06 | 10.06 | 9.97 | 9.97 | 3712126 |
1995-03-07 | 10.03 | 10.06 | 9.75 | 9.89 | 7606935 |
1995-03-08 | 9.92 | 9.95 | 9.72 | 9.75 | 3606835 |
1995-03-09 | 9.78 | 9.86 | 9.72 | 9.72 | 4280868 |
1995-03-10 | 9.75 | 9.83 | 9.72 | 9.81 | 6136933 |
1995-03-13 | 9.83 | 10.00 | 9.83 | 9.95 | 4670082 |
1995-03-14 | 9.95 | 10.00 | 9.75 | 9.78 | 4366809 |
1995-03-15 | 9.86 | 9.97 | 9.86 | 9.92 | 5199228 |
1995-03-16 | 9.92 | 10.11 | 9.92 | 10.08 | 4670082 |
1995-03-17 | 10.11 | 10.25 | 10.08 | 10.17 | 8913159 |
1995-03-20 | 10.22 | 10.33 | 10.08 | 10.11 | 4859964 |
1995-03-21 | 10.11 | 10.11 | 9.83 | 9.92 | 9003150 |
1995-03-22 | 9.86 | 10.00 | 9.72 | 9.97 | 7286571 |
1995-03-23 | 9.89 | 9.92 | 9.50 | 9.53 | 12365212 |
1995-03-24 | 9.53 | 9.72 | 9.42 | 9.56 | 15334916 |
1995-03-27 | 9.56 | 9.72 | 9.53 | 9.67 | 9265473 |
1995-03-28 | 9.56 | 9.75 | 9.53 | 9.75 | 6433456 |
1995-03-29 | 9.72 | 9.97 | 9.64 | 9.78 | 9574141 |
1995-03-30 | 9.81 | 9.86 | 9.72 | 9.86 | 5926806 |
1995-03-31 | 9.67 | 9.92 | 9.64 | 9.83 | 5645133 |
1995-04-03 | 9.81 | 9.83 | 9.72 | 9.78 | 6155833 |
1995-04-04 | 9.75 | 9.81 | 9.58 | 9.70 | 6363261 |
1995-04-05 | 9.61 | 9.70 | 9.58 | 9.64 | 5521846 |
1995-04-06 | 9.64 | 9.64 | 9.39 | 9.50 | 4202577 |
1995-04-07 | 9.50 | 9.61 | 9.45 | 9.53 | 6547743 |
1995-04-10 | 9.50 | 9.75 | 9.50 | 9.72 | 5040396 |
1995-04-11 | 9.50 | 9.83 | 9.22 | 9.33 | 14399460 |
1995-04-12 | 9.33 | 9.50 | 9.25 | 9.45 | 11568339 |
1995-04-13 | 9.61 | 9.64 | 9.53 | 9.61 | 7084989 |
1995-04-17 | 9.64 | 9.70 | 9.56 | 9.61 | 7928653 |
1995-04-18 | 9.61 | 9.64 | 9.39 | 9.39 | 7548894 |
1995-04-19 | 9.45 | 9.58 | 9.20 | 9.28 | 8170731 |
1995-04-20 | 9.28 | 9.33 | 9.20 | 9.25 | 10855611 |
1995-04-21 | 9.28 | 9.50 | 9.25 | 9.31 | 4753323 |
1995-04-24 | 9.33 | 9.47 | 9.20 | 9.25 | 6947302 |
1995-04-25 | 9.20 | 9.22 | 9.00 | 9.06 | 13202577 |
1995-04-26 | 8.97 | 9.20 | 8.95 | 9.08 | 9813969 |
1995-04-27 | 9.03 | 9.45 | 9.00 | 9.39 | 7187580 |
1995-04-28 | 9.42 | 9.47 | 9.25 | 9.28 | 5741874 |
1995-05-01 | 9.28 | 9.28 | 9.17 | 9.22 | 5977651 |
1995-05-02 | 9.28 | 9.28 | 9.11 | 9.20 | 4208427 |
1995-05-03 | 9.31 | 9.53 | 9.22 | 9.53 | 11564739 |
1995-05-04 | 9.56 | 9.67 | 9.11 | 9.31 | 9139032 |
1995-05-05 | 9.33 | 9.36 | 9.11 | 9.17 | 6803766 |
1995-05-08 | 9.17 | 9.28 | 9.08 | 9.25 | 8427204 |
1995-05-09 | 9.33 | 9.45 | 9.22 | 9.31 | 9930055 |
1995-05-10 | 9.42 | 9.50 | 9.22 | 9.31 | 8859163 |
1995-05-11 | 9.31 | 9.53 | 9.25 | 9.50 | 10218924 |
1995-05-12 | 9.50 | 9.89 | 9.50 | 9.83 | 15893307 |
1995-05-15 | 9.89 | 10.00 | 9.67 | 9.67 | 9502146 |
1995-05-16 | 9.22 | 9.25 | 9.00 | 9.17 | 43508399 |
1995-05-17 | 9.17 | 9.17 | 9.03 | 9.06 | 17734973 |
1995-05-18 | 9.06 | 9.08 | 8.92 | 8.95 | 11956653 |
1995-05-19 | 8.89 | 8.97 | 8.86 | 8.89 | 11559793 |
1995-05-22 | 9.00 | 9.33 | 8.97 | 9.33 | 10588788 |
1995-05-23 | 9.33 | 9.39 | 9.28 | 9.31 | 8028994 |
1995-05-24 | 9.31 | 9.50 | 9.17 | 9.28 | 9665932 |
1995-05-25 | 9.33 | 9.33 | 9.08 | 9.14 | 8701227 |
1995-05-26 | 9.14 | 9.14 | 9.00 | 9.03 | 4707427 |
1995-05-30 | 9.03 | 9.14 | 9.03 | 9.08 | 5012046 |
1995-05-31 | 9.08 | 9.31 | 9.06 | 9.25 | 7822917 |
1995-06-01 | 9.31 | 9.31 | 9.17 | 9.20 | 5686528 |
1995-06-02 | 9.14 | 9.39 | 9.11 | 9.33 | 7678030 |
1995-06-05 | 9.33 | 9.45 | 9.22 | 9.33 | 5703178 |
1995-06-06 | 9.25 | 9.33 | 9.17 | 9.20 | 8029894 |
1995-06-07 | 9.25 | 9.25 | 9.06 | 9.08 | 10620288 |
1995-06-08 | 9.11 | 9.17 | 9.03 | 9.14 | 7650585 |
1995-06-09 | 9.17 | 9.22 | 9.06 | 9.14 | 5029596 |
1995-06-12 | 9.20 | 9.36 | 9.20 | 9.31 | 6360111 |
1995-06-13 | 9.33 | 9.45 | 9.33 | 9.45 | 11154834 |
1995-06-14 | 9.47 | 9.64 | 9.39 | 9.61 | 7446753 |
1995-06-15 | 9.67 | 9.67 | 9.39 | 9.42 | 10614888 |
1995-06-16 | 9.33 | 9.33 | 8.86 | 9.03 | 31959851 |
1995-06-19 | 9.03 | 9.03 | 8.67 | 8.75 | 26947355 |
1995-06-20 | 8.75 | 8.97 | 8.64 | 8.70 | 23674829 |
1995-06-21 | 8.75 | 8.81 | 8.58 | 8.64 | 13180081 |
1995-06-22 | 8.70 | 8.83 | 8.61 | 8.78 | 15455052 |
1995-06-23 | 8.72 | 8.95 | 8.67 | 8.89 | 16486799 |
1995-06-26 | 8.89 | 8.95 | 8.83 | 8.86 | 11584089 |
1995-06-27 | 8.97 | 8.97 | 8.72 | 8.75 | 9332964 |
1995-06-28 | 8.75 | 8.97 | 8.75 | 8.89 | 8434854 |
1995-06-29 | 8.97 | 9.03 | 8.83 | 8.95 | 7741926 |
1995-06-30 | 9.00 | 9.06 | 8.97 | 9.06 | 5997447 |
1995-07-03 | 9.00 | 9.14 | 9.00 | 9.10 | 2981398 |
1995-07-05 | 9.20 | 9.25 | 9.14 | 9.20 | 11184529 |
1995-07-06 | 9.22 | 9.45 | 9.17 | 9.42 | 10681479 |
1995-07-07 | 9.42 | 9.70 | 9.39 | 9.61 | 18649733 |
1995-07-10 | 9.64 | 9.70 | 9.36 | 9.45 | 6624684 |
1995-07-11 | 9.45 | 9.58 | 9.33 | 9.42 | 10443006 |
1995-07-12 | 9.45 | 9.56 | 9.39 | 9.56 | 5489001 |
1995-07-13 | 9.56 | 9.75 | 9.53 | 9.72 | 10986097 |
1995-07-14 | 9.67 | 9.75 | 9.56 | 9.58 | 8379508 |
1995-07-17 | 9.53 | 9.61 | 9.50 | 9.61 | 3713476 |
1995-07-18 | 9.58 | 9.58 | 9.45 | 9.47 | 5159632 |
1995-07-19 | 9.45 | 9.50 | 9.25 | 9.33 | 7893108 |
1995-07-20 | 9.39 | 9.47 | 9.28 | 9.47 | 4821714 |
1995-07-21 | 9.50 | 9.61 | 9.47 | 9.50 | 5670783 |
1995-07-24 | 9.50 | 9.53 | 9.42 | 9.47 | 3179830 |
1995-07-25 | 9.70 | 9.81 | 9.53 | 9.78 | 11869362 |
1995-07-26 | 9.78 | 9.95 | 9.78 | 9.89 | 7604239 |
1995-07-27 | 9.97 | 10.00 | 9.92 | 9.97 | 4767723 |
1995-07-28 | 9.92 | 10.06 | 9.78 | 9.86 | 5159632 |
1995-07-31 | 9.86 | 9.86 | 9.72 | 9.78 | 4947255 |
1995-08-01 | 9.78 | 9.81 | 9.64 | 9.78 | 4230927 |
1995-08-02 | 9.89 | 9.97 | 9.78 | 9.83 | 6589138 |
1995-08-03 | 9.78 | 9.81 | 9.64 | 9.81 | 3955554 |
1995-08-04 | 9.81 | 9.86 | 9.64 | 9.70 | 2682180 |
1995-08-07 | 9.72 | 9.83 | 9.67 | 9.70 | 4118886 |
1995-08-08 | 9.70 | 9.75 | 9.64 | 9.67 | 2564743 |
1995-08-09 | 9.61 | 9.64 | 9.36 | 9.42 | 5201028 |
1995-08-10 | 9.42 | 9.47 | 9.31 | 9.47 | 6419956 |
1995-08-11 | 9.42 | 9.45 | 9.36 | 9.45 | 2624134 |
1995-08-14 | 9.45 | 9.61 | 9.42 | 9.61 | 3334617 |
1995-08-15 | 9.58 | 9.58 | 9.33 | 9.42 | 12646431 |
1995-08-16 | 9.56 | 9.83 | 9.36 | 9.53 | 9781119 |
1995-08-17 | 9.53 | 9.53 | 9.45 | 9.50 | 3748122 |
1995-08-18 | 9.53 | 9.58 | 9.36 | 9.50 | 6618384 |
1995-08-21 | 9.50 | 9.50 | 9.33 | 9.36 | 4154881 |
1995-08-22 | 9.39 | 9.39 | 9.25 | 9.31 | 5647383 |
1995-08-23 | 9.31 | 9.33 | 9.14 | 9.17 | 4700227 |
1995-08-24 | 9.22 | 9.31 | 9.14 | 9.20 | 4969300 |
1995-08-25 | 9.22 | 9.25 | 9.14 | 9.22 | 3149235 |
1995-08-28 | 9.25 | 9.25 | 8.95 | 9.06 | 4765923 |
1995-08-29 | 9.00 | 9.08 | 8.92 | 8.95 | 5330164 |
1995-08-30 | 8.95 | 9.06 | 8.92 | 9.00 | 5264919 |
1995-08-31 | 8.97 | 8.97 | 8.83 | 8.89 | 9099436 |
1995-09-01 | 8.92 | 8.97 | 8.86 | 8.89 | 6444702 |
1995-09-05 | 8.95 | 9.22 | 8.95 | 9.22 | 8943304 |
1995-09-06 | 9.28 | 9.31 | 9.20 | 9.25 | 8220226 |
1995-09-07 | 9.28 | 9.39 | 9.25 | 9.33 | 5351314 |
1995-09-08 | 9.42 | 9.42 | 9.31 | 9.36 | 4271872 |
1995-09-11 | 9.42 | 9.50 | 9.36 | 9.39 | 3744972 |
1995-09-12 | 9.42 | 9.53 | 8.83 | 9.00 | 19182929 |
1995-09-13 | 8.89 | 8.95 | 8.78 | 8.86 | 25109739 |
1995-09-14 | 8.89 | 8.89 | 8.56 | 8.58 | 31811364 |
1995-09-15 | 8.83 | 8.95 | 8.81 | 8.83 | 24561243 |
1995-09-18 | 8.89 | 9.11 | 8.89 | 9.00 | 13645332 |
1995-09-19 | 9.11 | 9.22 | 9.08 | 9.17 | 11961153 |
1995-09-20 | 9.50 | 9.53 | 9.25 | 9.33 | 9783819 |
1995-09-21 | 9.28 | 9.50 | 9.03 | 9.06 | 7925053 |
1995-09-22 | 9.00 | 9.08 | 8.89 | 8.97 | 6686779 |
1995-09-25 | 9.08 | 9.08 | 8.86 | 8.92 | 4821264 |
1995-09-26 | 8.97 | 9.03 | 8.83 | 8.92 | 7157430 |
1995-09-27 | 8.86 | 8.92 | 8.78 | 8.81 | 9887760 |
1995-09-28 | 8.83 | 8.89 | 8.70 | 8.89 | 9332064 |
1995-09-29 | 8.92 | 8.95 | 8.83 | 8.86 | 8114935 |
1995-10-02 | 8.86 | 8.89 | 8.78 | 8.81 | 6022197 |
1995-10-03 | 8.81 | 8.83 | 8.72 | 8.81 | 7793217 |
1995-10-04 | 8.75 | 8.78 | 8.45 | 8.67 | 14705879 |
1995-10-05 | 8.58 | 8.72 | 8.50 | 8.72 | 15563943 |
1995-10-06 | 8.72 | 8.83 | 8.50 | 8.53 | 9991701 |
1995-10-09 | 8.53 | 8.61 | 8.50 | 8.61 | 4262872 |
1995-10-10 | 8.56 | 8.86 | 8.53 | 8.78 | 11483298 |
1995-10-11 | 8.78 | 8.92 | 8.67 | 8.78 | 7183980 |
1995-10-12 | 8.75 | 8.78 | 8.67 | 8.72 | 4975600 |
1995-10-13 | 8.75 | 8.78 | 8.61 | 8.64 | 5235223 |
1995-10-16 | 8.61 | 8.67 | 8.58 | 8.61 | 4324963 |
1995-10-17 | 8.56 | 8.61 | 8.47 | 8.56 | 7399507 |
1995-10-18 | 8.56 | 8.61 | 8.45 | 8.45 | 5414755 |
1995-10-19 | 8.33 | 8.45 | 8.22 | 8.33 | 14585738 |
1995-10-20 | 8.39 | 8.56 | 8.33 | 8.47 | 8621586 |
1995-10-23 | 8.45 | 8.64 | 8.42 | 8.58 | 7297816 |
1995-10-24 | 8.53 | 8.58 | 8.36 | 8.39 | 6790270 |
1995-10-25 | 8.33 | 8.36 | 8.14 | 8.17 | 12970399 |
1995-10-26 | 8.22 | 8.33 | 8.14 | 8.22 | 9443655 |
1995-10-27 | 8.22 | 8.28 | 8.14 | 8.20 | 7088139 |
1995-10-30 | 8.28 | 8.53 | 8.28 | 8.45 | 6463602 |
1995-10-31 | 8.45 | 8.56 | 8.25 | 8.28 | 7340112 |
1995-11-01 | 8.28 | 8.47 | 8.28 | 8.45 | 5578542 |
1995-11-02 | 8.47 | 8.97 | 8.47 | 8.97 | 14708579 |
1995-11-03 | 9.00 | 9.11 | 8.95 | 9.00 | 11340216 |
1995-11-06 | 8.97 | 9.08 | 8.86 | 9.06 | 4971550 |
1995-11-07 | 9.06 | 9.11 | 9.00 | 9.03 | 5108337 |
1995-11-08 | 9.08 | 9.28 | 9.06 | 9.20 | 11230875 |
1995-11-09 | 9.28 | 9.28 | 9.17 | 9.20 | 5693728 |
1995-11-10 | 9.20 | 9.25 | 9.14 | 9.25 | 3940254 |
1995-11-13 | 9.17 | 9.28 | 9.06 | 9.28 | 5199228 |
1995-11-14 | 9.33 | 9.67 | 9.31 | 9.64 | 19957302 |
1995-11-15 | 9.67 | 9.75 | 9.58 | 9.72 | 12701776 |
1995-11-16 | 9.75 | 9.78 | 9.64 | 9.67 | 10341315 |
1995-11-17 | 9.75 | 9.92 | 9.72 | 9.89 | 14704079 |
1995-11-20 | 9.89 | 9.89 | 9.78 | 9.81 | 6809616 |
1995-11-21 | 9.83 | 9.86 | 9.81 | 9.83 | 5091687 |
1995-11-22 | 9.83 | 9.86 | 9.67 | 9.70 | 9982701 |
1995-11-24 | 9.70 | 9.75 | 9.70 | 9.75 | 1452451 |
1995-11-27 | 9.78 | 9.97 | 9.75 | 9.95 | 9266823 |
1995-11-28 | 9.92 | 9.97 | 9.81 | 9.92 | 10054242 |
1995-11-29 | 9.97 | 9.97 | 9.81 | 9.86 | 6951352 |
1995-11-30 | 9.89 | 9.92 | 9.78 | 9.86 | 6967552 |
1995-12-01 | 9.89 | 9.89 | 9.72 | 9.75 | 5200128 |
1995-12-04 | 9.70 | 9.72 | 9.53 | 9.58 | 6154933 |
1995-12-05 | 9.58 | 9.83 | 9.56 | 9.78 | 5611837 |
1995-12-06 | 9.81 | 10.06 | 9.81 | 10.03 | 7896708 |
1995-12-07 | 9.97 | 9.97 | 9.83 | 9.95 | 3953754 |
1995-12-08 | 9.92 | 9.95 | 9.75 | 9.81 | 3383208 |
1995-12-11 | 9.81 | 9.83 | 9.70 | 9.81 | 4662432 |
1995-12-12 | 9.81 | 10.03 | 9.75 | 10.03 | 5830515 |
1995-12-13 | 9.95 | 10.03 | 9.83 | 10.00 | 3749922 |
1995-12-14 | 10.03 | 10.33 | 10.03 | 10.17 | 13132386 |
1995-12-15 | 10.00 | 10.08 | 9.86 | 10.08 | 16855313 |
1995-12-18 | 9.97 | 10.03 | 9.83 | 10.00 | 7008048 |
1995-12-19 | 10.00 | 10.31 | 9.95 | 10.28 | 7624935 |
1995-12-20 | 10.25 | 10.53 | 10.25 | 10.45 | 10614888 |
1995-12-21 | 10.47 | 10.56 | 10.39 | 10.50 | 9099886 |
1995-12-22 | 10.56 | 10.67 | 10.47 | 10.47 | 5505646 |
1995-12-26 | 10.45 | 10.67 | 10.45 | 10.61 | 5685628 |
1995-12-27 | 10.58 | 10.67 | 10.56 | 10.61 | 3693681 |
1995-12-28 | 10.47 | 10.56 | 10.39 | 10.50 | 6257970 |
1995-12-29 | 10.53 | 10.64 | 10.50 | 10.61 | 3717976 |
1996-01-02 | 10.56 | 10.56 | 10.36 | 10.53 | 6834816 |
1996-01-03 | 10.33 | 10.42 | 10.22 | 10.33 | 11494998 |
1996-01-04 | 10.33 | 10.42 | 10.17 | 10.31 | 9164232 |
1996-01-05 | 10.11 | 10.22 | 9.97 | 10.06 | 9048141 |
1996-01-08 | 9.89 | 9.95 | 9.78 | 9.78 | 4270972 |
1996-01-09 | 9.75 | 9.78 | 9.56 | 9.67 | 8619336 |
1996-01-10 | 9.47 | 9.78 | 9.47 | 9.78 | 9157032 |
1996-01-11 | 9.75 | 9.75 | 9.64 | 9.72 | 9984501 |
1996-01-12 | 9.72 | 9.75 | 9.56 | 9.67 | 8392558 |
1996-01-15 | 9.67 | 9.72 | 9.64 | 9.67 | 4529245 |
1996-01-16 | 9.78 | 9.81 | 9.56 | 9.75 | 7642035 |
1996-01-17 | 9.70 | 9.75 | 9.22 | 9.22 | 10346265 |
1996-01-18 | 9.31 | 9.50 | 9.28 | 9.45 | 7651035 |
1996-01-19 | 9.47 | 9.86 | 9.45 | 9.75 | 8243172 |
1996-01-22 | 9.75 | 9.92 | 9.72 | 9.83 | 5709928 |
1996-01-23 | 9.86 | 10.17 | 9.81 | 10.17 | 8208976 |
1996-01-24 | 10.17 | 10.31 | 10.11 | 10.20 | 6055942 |
1996-01-25 | 10.20 | 10.20 | 10.08 | 10.14 | 3346762 |
1996-01-26 | 10.00 | 10.11 | 10.00 | 10.03 | 3405258 |
1996-01-29 | 10.00 | 10.08 | 9.78 | 9.78 | 5990697 |
1996-01-30 | 9.86 | 10.00 | 9.81 | 9.95 | 5202378 |
1996-01-31 | 9.97 | 10.25 | 9.95 | 10.22 | 8036644 |
1996-02-01 | 10.22 | 10.31 | 10.11 | 10.25 | 4600336 |
1996-02-02 | 10.22 | 10.25 | 10.06 | 10.11 | 5633433 |
1996-02-05 | 10.03 | 10.20 | 9.95 | 10.20 | 3236076 |
1996-02-06 | 10.20 | 10.20 | 9.97 | 10.03 | 5702278 |
1996-02-07 | 10.20 | 10.25 | 10.11 | 10.17 | 4890109 |
1996-02-08 | 10.20 | 10.33 | 10.17 | 10.33 | 6690829 |
1996-02-09 | 10.22 | 10.53 | 10.22 | 10.45 | 9993951 |
1996-02-12 | 10.45 | 10.53 | 10.31 | 10.31 | 4348363 |
1996-02-13 | 10.20 | 10.53 | 10.20 | 10.47 | 6295320 |
1996-02-14 | 10.42 | 10.47 | 10.33 | 10.39 | 5519596 |
1996-02-15 | 10.39 | 10.67 | 10.36 | 10.67 | 9327564 |
1996-02-16 | 10.67 | 10.67 | 10.47 | 10.53 | 8063640 |
1996-02-20 | 10.53 | 10.53 | 10.08 | 10.17 | 7264971 |
1996-02-21 | 10.20 | 10.31 | 10.06 | 10.31 | 8151831 |
1996-02-22 | 10.39 | 10.53 | 10.28 | 10.50 | 7455753 |
1996-02-23 | 10.56 | 10.58 | 10.25 | 10.39 | 6508597 |
1996-02-26 | 10.11 | 10.22 | 9.95 | 9.97 | 6310615 |
1996-02-27 | 10.00 | 10.06 | 9.81 | 9.81 | 7909758 |
1996-02-28 | 9.92 | 10.03 | 9.56 | 9.64 | 8198176 |
1996-02-29 | 9.61 | 9.83 | 9.50 | 9.61 | 5979001 |
1996-03-01 | 9.78 | 9.89 | 9.61 | 9.83 | 5637033 |
1996-03-04 | 9.95 | 10.81 | 9.92 | 10.58 | 23201478 |
1996-03-05 | 10.50 | 10.89 | 10.42 | 10.81 | 13981451 |
1996-03-06 | 10.86 | 10.86 | 10.50 | 10.50 | 7737426 |
1996-03-07 | 10.45 | 10.75 | 10.39 | 10.70 | 6065842 |
1996-03-08 | 10.50 | 10.70 | 10.28 | 10.36 | 11777121 |
1996-03-11 | 10.36 | 10.67 | 10.28 | 10.67 | 6675529 |
1996-03-12 | 10.56 | 10.81 | 10.53 | 10.78 | 11974653 |
1996-03-13 | 10.81 | 10.81 | 10.67 | 10.78 | 4668282 |
1996-03-14 | 10.78 | 10.86 | 10.72 | 10.78 | 7032343 |
1996-03-15 | 10.83 | 11.06 | 10.78 | 11.00 | 13858614 |
1996-03-18 | 11.03 | 11.11 | 10.95 | 11.11 | 8009199 |
1996-03-19 | 11.11 | 11.20 | 10.81 | 10.97 | 15363711 |
1996-03-20 | 10.89 | 10.92 | 10.72 | 10.92 | 6568893 |
1996-03-21 | 10.92 | 10.95 | 10.75 | 10.75 | 3699526 |
1996-03-22 | 10.86 | 11.00 | 10.83 | 10.95 | 3929904 |
1996-03-25 | 11.00 | 11.00 | 10.81 | 10.89 | 3820117 |
1996-03-26 | 10.83 | 10.86 | 10.72 | 10.75 | 6291270 |
1996-03-27 | 10.81 | 10.95 | 10.70 | 10.78 | 4497300 |
1996-03-28 | 10.75 | 10.92 | 10.70 | 10.81 | 6104538 |
1996-03-29 | 10.92 | 10.92 | 10.61 | 10.61 | 4643982 |
1996-04-01 | 10.67 | 10.70 | 10.58 | 10.61 | 3196476 |
1996-04-02 | 10.58 | 10.64 | 10.47 | 10.50 | 4625986 |
1996-04-03 | 10.45 | 10.50 | 10.39 | 10.45 | 4727223 |
1996-04-04 | 10.39 | 10.42 | 10.28 | 10.39 | 5296419 |
1996-04-08 | 10.11 | 10.31 | 10.06 | 10.11 | 6001047 |
1996-04-09 | 10.28 | 10.28 | 10.11 | 10.20 | 5499796 |
1996-04-10 | 10.08 | 10.17 | 9.83 | 9.86 | 9543996 |
1996-04-11 | 9.86 | 10.20 | 9.45 | 9.78 | 30577140 |
1996-04-12 | 9.97 | 10.03 | 9.78 | 9.97 | 17937455 |
1996-04-15 | 10.06 | 10.28 | 10.06 | 10.20 | 7732026 |
1996-04-16 | 10.25 | 10.36 | 10.22 | 10.31 | 5431405 |
1996-04-17 | 10.33 | 10.39 | 10.17 | 10.25 | 7745071 |
1996-04-18 | 10.31 | 10.36 | 10.22 | 10.25 | 5339164 |
1996-04-19 | 10.28 | 10.39 | 10.25 | 10.33 | 6103188 |
1996-04-22 | 10.33 | 10.50 | 10.31 | 10.31 | 5533996 |
1996-04-23 | 10.25 | 10.31 | 10.17 | 10.25 | 6218374 |
1996-04-24 | 10.28 | 10.28 | 10.14 | 10.22 | 4095036 |
1996-04-25 | 10.22 | 10.50 | 10.20 | 10.42 | 5950651 |
1996-04-26 | 10.47 | 10.58 | 10.39 | 10.47 | 3343162 |
1996-04-29 | 10.42 | 10.56 | 10.39 | 10.53 | 3681981 |
1996-04-30 | 10.50 | 10.61 | 10.47 | 10.53 | 3382758 |
1996-05-01 | 10.47 | 10.56 | 10.42 | 10.53 | 4891459 |
1996-05-02 | 10.47 | 10.53 | 10.31 | 10.36 | 5331064 |
1996-05-03 | 10.36 | 10.47 | 10.31 | 10.36 | 4985500 |
1996-05-06 | 10.47 | 10.47 | 10.28 | 10.33 | 3639685 |
1996-05-07 | 10.33 | 10.42 | 10.28 | 10.36 | 4727223 |
1996-05-08 | 10.31 | 10.33 | 10.11 | 10.22 | 7647435 |
1996-05-09 | 10.28 | 10.58 | 10.22 | 10.58 | 6054142 |
1996-05-10 | 10.72 | 11.00 | 10.70 | 11.00 | 13251622 |
1996-05-13 | 11.06 | 11.58 | 11.03 | 11.58 | 19650884 |
1996-05-14 | 11.56 | 11.92 | 11.50 | 11.81 | 23332415 |
1996-05-15 | 11.78 | 11.81 | 11.39 | 11.42 | 9741523 |
1996-05-16 | 11.36 | 11.78 | 11.31 | 11.64 | 10874961 |
1996-05-17 | 11.70 | 11.78 | 11.50 | 11.53 | 6704329 |
1996-05-20 | 11.47 | 11.83 | 11.47 | 11.83 | 4571541 |
1996-05-21 | 11.78 | 11.81 | 11.67 | 11.72 | 4786168 |
1996-05-22 | 11.64 | 11.72 | 11.61 | 11.64 | 5072791 |
1996-05-23 | 11.53 | 11.70 | 11.47 | 11.53 | 5614537 |
1996-05-24 | 11.47 | 11.58 | 11.47 | 11.53 | 3808867 |
1996-05-28 | 11.58 | 11.61 | 11.31 | 11.45 | 3219426 |
1996-05-29 | 11.39 | 11.45 | 11.20 | 11.25 | 4586841 |
1996-05-30 | 11.11 | 11.58 | 11.03 | 11.50 | 6059092 |
1996-05-31 | 11.53 | 11.53 | 11.20 | 11.36 | 5694178 |
1996-06-03 | 11.31 | 11.56 | 11.22 | 11.56 | 3423708 |
1996-06-04 | 11.86 | 12.22 | 11.86 | 12.17 | 15157634 |
1996-06-05 | 12.22 | 12.53 | 11.95 | 12.42 | 10740424 |
1996-06-06 | 12.67 | 12.67 | 12.22 | 12.22 | 7300966 |
1996-06-07 | 11.89 | 12.17 | 11.81 | 12.11 | 6817716 |
1996-06-10 | 12.14 | 12.45 | 12.03 | 12.45 | 5231623 |
1996-06-11 | 12.47 | 12.70 | 12.36 | 12.61 | 9388759 |
1996-06-12 | 12.56 | 12.58 | 12.20 | 12.28 | 4382109 |
1996-06-13 | 12.28 | 12.42 | 12.08 | 12.14 | 5165482 |
1996-06-14 | 12.08 | 12.20 | 12.03 | 12.06 | 3330117 |
1996-06-17 | 12.06 | 12.14 | 12.00 | 12.03 | 2922007 |
1996-06-18 | 11.97 | 12.03 | 11.75 | 11.78 | 3290517 |
1996-06-19 | 11.78 | 11.97 | 11.78 | 11.81 | 5310819 |
1996-06-20 | 11.83 | 11.89 | 11.72 | 11.86 | 3550144 |
1996-06-21 | 11.92 | 12.28 | 11.86 | 12.17 | 7464753 |
1996-06-24 | 12.25 | 12.36 | 12.11 | 12.17 | 3523144 |
1996-06-25 | 12.17 | 12.31 | 12.14 | 12.25 | 5430505 |
1996-06-26 | 12.25 | 12.28 | 11.72 | 11.72 | 6332215 |
1996-06-27 | 11.67 | 12.20 | 11.58 | 12.20 | 8826313 |
1996-06-28 | 12.20 | 12.20 | 11.95 | 12.00 | 5349514 |
1996-07-01 | 12.03 | 12.08 | 11.89 | 12.06 | 4556691 |
1996-07-02 | 12.06 | 12.10 | 11.95 | 12.00 | 5321614 |
1996-07-03 | 11.97 | 12.33 | 11.95 | 12.31 | 5974501 |
1996-07-05 | 11.95 | 12.08 | 11.92 | 12.03 | 3195126 |
1996-07-08 | 11.95 | 11.95 | 11.33 | 11.50 | 14264024 |
1996-07-09 | 11.56 | 11.83 | 11.45 | 11.67 | 9174582 |
1996-07-10 | 11.70 | 11.70 | 11.42 | 11.56 | 6191379 |
1996-07-11 | 11.70 | 11.70 | 11.06 | 11.17 | 8744872 |
1996-07-12 | 11.17 | 11.33 | 11.03 | 11.31 | 7968249 |
1996-07-15 | 11.36 | 11.39 | 10.75 | 10.89 | 7161480 |
1996-07-16 | 10.86 | 11.11 | 10.67 | 11.06 | 13342513 |
1996-07-17 | 11.33 | 11.64 | 11.14 | 11.53 | 6977898 |
1996-07-18 | 11.61 | 11.89 | 11.39 | 11.86 | 6797016 |
1996-07-19 | 11.92 | 11.92 | 11.68 | 11.70 | 7317616 |
1996-07-22 | 11.45 | 11.67 | 11.28 | 11.64 | 3978049 |
1996-07-23 | 11.50 | 11.61 | 11.17 | 11.20 | 5087637 |
1996-07-24 | 10.72 | 11.20 | 10.72 | 11.11 | 8436204 |
1996-07-25 | 11.20 | 11.25 | 11.03 | 11.03 | 3730126 |
1996-07-26 | 11.11 | 11.25 | 11.06 | 11.22 | 3237876 |
1996-07-29 | 11.22 | 11.70 | 11.20 | 11.47 | 4622836 |
1996-07-30 | 11.47 | 11.53 | 11.33 | 11.45 | 2552143 |
1996-07-31 | 11.39 | 11.47 | 11.20 | 11.20 | 4645332 |
1996-08-01 | 11.22 | 11.56 | 11.17 | 11.53 | 4995846 |
1996-08-02 | 11.78 | 12.11 | 11.75 | 11.95 | 6518497 |
1996-08-05 | 11.89 | 11.95 | 11.64 | 11.67 | 2472952 |
1996-08-06 | 11.58 | 11.78 | 11.56 | 11.64 | 3719326 |
1996-08-07 | 11.70 | 11.83 | 11.67 | 11.78 | 5160982 |
1996-08-08 | 11.75 | 11.95 | 11.61 | 11.92 | 4320468 |
1996-08-09 | 11.97 | 12.20 | 11.86 | 12.14 | 5474151 |
1996-08-12 | 12.11 | 12.36 | 12.08 | 12.31 | 5457951 |
1996-08-13 | 12.31 | 12.42 | 12.00 | 12.20 | 8236872 |
1996-08-14 | 12.00 | 12.20 | 11.83 | 11.97 | 9848614 |
1996-08-15 | 11.89 | 11.92 | 11.72 | 11.72 | 4743423 |
1996-08-16 | 11.75 | 11.97 | 11.70 | 11.72 | 6374511 |
1996-08-19 | 11.78 | 11.86 | 11.70 | 11.86 | 3303567 |
1996-08-20 | 11.86 | 11.86 | 11.75 | 11.75 | 2322666 |
1996-08-21 | 11.78 | 11.92 | 11.70 | 11.92 | 3136635 |
1996-08-22 | 11.95 | 12.08 | 11.95 | 12.03 | 5374260 |
1996-08-23 | 12.03 | 12.03 | 11.89 | 11.95 | 2019397 |
1996-08-26 | 11.97 | 12.11 | 11.92 | 11.97 | 3419658 |
1996-08-27 | 12.03 | 12.06 | 11.95 | 12.03 | 3008398 |
1996-08-28 | 12.06 | 12.25 | 12.03 | 12.22 | 5455701 |
1996-08-29 | 12.22 | 12.25 | 11.97 | 12.03 | 6023097 |
1996-08-30 | 12.00 | 12.00 | 11.72 | 11.81 | 3803017 |
1996-09-03 | 11.56 | 11.81 | 11.53 | 11.75 | 3716626 |
1996-09-04 | 11.75 | 11.95 | 11.75 | 11.89 | 4416304 |
1996-09-05 | 11.89 | 11.97 | 11.75 | 11.81 | 4140936 |
1996-09-06 | 11.78 | 12.17 | 11.78 | 12.06 | 3410208 |
1996-09-09 | 12.11 | 12.25 | 12.08 | 12.22 | 3503349 |
1996-09-10 | 12.25 | 12.28 | 12.11 | 12.17 | 3190180 |
1996-09-11 | 12.11 | 12.25 | 12.06 | 12.25 | 3411108 |
1996-09-12 | 12.25 | 12.47 | 12.17 | 12.42 | 5614537 |
1996-09-13 | 12.47 | 12.70 | 12.47 | 12.56 | 8433504 |
1996-09-16 | 12.72 | 13.17 | 12.70 | 12.95 | 11139534 |
1996-09-17 | 13.00 | 13.06 | 12.70 | 12.70 | 6004197 |
1996-09-18 | 12.70 | 12.75 | 12.47 | 12.50 | 3311217 |
1996-09-19 | 12.50 | 12.81 | 12.39 | 12.67 | 4151731 |
1996-09-20 | 12.67 | 12.78 | 12.64 | 12.75 | 4201677 |
1996-09-23 | 12.70 | 12.72 | 12.53 | 12.67 | 2523798 |
1996-09-24 | 12.67 | 12.72 | 12.50 | 12.58 | 3282421 |
1996-09-25 | 12.61 | 12.61 | 12.31 | 12.47 | 5792719 |
1996-09-26 | 12.42 | 12.72 | 12.36 | 12.58 | 6973852 |
1996-09-27 | 12.53 | 12.56 | 12.45 | 12.53 | 7624485 |
1996-09-30 | 12.53 | 12.67 | 12.50 | 12.64 | 6149083 |
1996-10-01 | 12.75 | 12.97 | 12.67 | 12.95 | 10059642 |
1996-10-02 | 13.00 | 13.11 | 12.83 | 12.97 | 6670579 |
1996-10-03 | 12.95 | 12.97 | 12.89 | 12.97 | 4388859 |
1996-10-04 | 13.00 | 13.22 | 13.00 | 13.11 | 5974051 |
1996-10-07 | 13.08 | 13.17 | 12.95 | 13.00 | 3035844 |
1996-10-08 | 12.95 | 13.00 | 12.86 | 12.86 | 4260622 |
1996-10-09 | 12.92 | 12.97 | 12.58 | 12.64 | 5480901 |
1996-10-10 | 12.58 | 12.86 | 12.53 | 12.81 | 6682279 |
1996-10-11 | 12.89 | 12.92 | 12.75 | 12.86 | 2974203 |
1996-10-14 | 12.86 | 13.00 | 12.86 | 12.89 | 1690029 |
1996-10-15 | 12.89 | 12.97 | 12.53 | 12.61 | 3918204 |
1996-10-16 | 12.64 | 12.64 | 12.50 | 12.64 | 3228426 |
1996-10-17 | 12.75 | 12.86 | 12.53 | 12.70 | 3406158 |
1996-10-18 | 12.72 | 12.81 | 12.67 | 12.81 | 3280621 |
1996-10-21 | 12.81 | 12.86 | 12.72 | 12.83 | 3140685 |
1996-10-22 | 12.86 | 12.92 | 12.72 | 12.75 | 3567240 |
1996-10-23 | 12.64 | 12.67 | 12.45 | 12.50 | 3974449 |
1996-10-24 | 12.50 | 12.64 | 12.42 | 12.53 | 3792217 |
1996-10-25 | 12.47 | 12.53 | 12.25 | 12.28 | 4149031 |
1996-10-28 | 12.25 | 12.33 | 11.95 | 12.00 | 7225375 |
1996-10-29 | 11.97 | 12.22 | 11.86 | 12.22 | 7122784 |
1996-10-30 | 12.22 | 12.22 | 11.72 | 11.72 | 9773919 |
1996-10-31 | 11.78 | 12.20 | 11.75 | 12.20 | 7984449 |
1996-11-01 | 12.17 | 12.20 | 11.92 | 11.95 | 4380759 |
1996-11-04 | 11.89 | 12.00 | 11.86 | 11.89 | 3871863 |
1996-11-05 | 11.95 | 12.08 | 11.92 | 12.08 | 5772469 |
1996-11-06 | 12.08 | 12.28 | 12.03 | 12.22 | 4857714 |
1996-11-07 | 12.20 | 12.28 | 11.75 | 12.11 | 10857411 |
1996-11-08 | 12.11 | 12.72 | 12.11 | 12.64 | 9345564 |
1996-11-11 | 12.64 | 12.64 | 12.42 | 12.61 | 4057240 |
1996-11-12 | 12.56 | 12.56 | 11.78 | 11.86 | 22911705 |
1996-11-13 | 11.92 | 12.00 | 11.67 | 12.00 | 13028895 |
1996-11-14 | 11.89 | 12.00 | 11.83 | 11.83 | 8070840 |
1996-11-15 | 12.00 | 12.00 | 11.78 | 11.81 | 9159282 |
1996-11-18 | 11.83 | 11.89 | 11.58 | 11.75 | 7440903 |
1996-11-19 | 11.75 | 11.75 | 11.58 | 11.61 | 6792520 |
1996-11-20 | 11.64 | 11.70 | 11.36 | 11.39 | 12395808 |
1996-11-21 | 11.39 | 11.72 | 11.39 | 11.61 | 14015646 |
1996-11-22 | 11.61 | 11.64 | 11.28 | 11.33 | 13962101 |
1996-11-25 | 11.31 | 11.72 | 11.31 | 11.53 | 12674781 |
1996-11-26 | 11.78 | 11.83 | 11.64 | 11.78 | 7875558 |
1996-11-27 | 11.72 | 11.86 | 11.47 | 11.50 | 4264222 |
1996-11-29 | 11.50 | 11.61 | 11.47 | 11.58 | 1721524 |
1996-12-02 | 11.72 | 11.75 | 11.56 | 11.75 | 7880508 |
1996-12-03 | 11.83 | 11.92 | 11.67 | 11.70 | 6163483 |
1996-12-04 | 11.56 | 11.67 | 11.50 | 11.64 | 5221728 |
1996-12-05 | 11.58 | 11.67 | 11.33 | 11.47 | 7822467 |
1996-12-06 | 11.28 | 11.67 | 11.14 | 11.58 | 8634186 |
1996-12-09 | 11.61 | 11.78 | 11.56 | 11.78 | 5276169 |
1996-12-10 | 11.83 | 11.92 | 11.64 | 11.64 | 6293520 |
1996-12-11 | 11.56 | 11.67 | 11.42 | 11.45 | 6233224 |
1996-12-12 | 11.45 | 11.45 | 11.03 | 11.06 | 12676581 |
1996-12-13 | 11.03 | 11.22 | 11.03 | 11.08 | 9976851 |
1996-12-16 | 11.11 | 11.14 | 10.72 | 10.78 | 12046194 |
1996-12-17 | 10.81 | 11.11 | 10.81 | 11.11 | 15607589 |
1996-12-18 | 11.14 | 11.31 | 11.03 | 11.14 | 8947804 |
1996-12-19 | 11.25 | 11.33 | 11.17 | 11.28 | 6378561 |
1996-12-20 | 11.61 | 11.61 | 11.33 | 11.56 | 11121984 |
1996-12-23 | 11.50 | 11.50 | 11.28 | 11.33 | 3457903 |
1996-12-24 | 11.39 | 11.42 | 11.25 | 11.36 | 1766520 |
1996-12-26 | 11.42 | 11.50 | 11.22 | 11.31 | 4099536 |
1996-12-27 | 11.33 | 11.47 | 11.22 | 11.45 | 2838762 |
1996-12-30 | 11.53 | 11.56 | 11.36 | 11.39 | 3654081 |
1996-12-31 | 11.33 | 11.36 | 11.14 | 11.14 | 4993600 |
1997-01-02 | 11.17 | 11.20 | 10.86 | 10.92 | 6868561 |
1997-01-03 | 11.00 | 11.17 | 10.97 | 11.06 | 7189380 |
1997-01-06 | 11.08 | 11.22 | 11.08 | 11.17 | 10132533 |
1997-01-07 | 11.11 | 11.42 | 11.03 | 11.42 | 12677931 |
1997-01-08 | 11.56 | 11.56 | 11.31 | 11.39 | 15583289 |
1997-01-09 | 11.39 | 11.47 | 11.28 | 11.31 | 5882710 |
1997-01-10 | 11.20 | 11.36 | 11.11 | 11.36 | 7783321 |
1997-01-13 | 11.39 | 11.39 | 11.22 | 11.33 | 5055691 |
1997-01-14 | 11.33 | 11.42 | 11.31 | 11.39 | 4693927 |
1997-01-15 | 11.33 | 11.36 | 11.17 | 11.17 | 7530894 |
1997-01-16 | 11.22 | 11.31 | 11.08 | 11.11 | 9580891 |
1997-01-17 | 11.28 | 11.39 | 11.17 | 11.31 | 10370560 |
1997-01-20 | 11.39 | 11.81 | 11.36 | 11.81 | 9608787 |
1997-01-21 | 11.70 | 11.86 | 11.50 | 11.58 | 8389858 |
1997-01-22 | 11.64 | 11.64 | 11.39 | 11.39 | 8552745 |
1997-01-23 | 11.50 | 11.50 | 11.14 | 11.14 | 8887959 |
1997-01-24 | 11.11 | 11.11 | 10.75 | 10.86 | 22482450 |
1997-01-27 | 10.83 | 10.92 | 10.61 | 10.67 | 13090990 |
1997-01-28 | 10.89 | 10.89 | 10.64 | 10.72 | 12574890 |
1997-01-29 | 10.72 | 10.83 | 10.70 | 10.78 | 6729075 |
1997-01-30 | 10.81 | 11.06 | 10.75 | 11.03 | 9545341 |
1997-01-31 | 11.11 | 11.25 | 10.97 | 11.00 | 16120085 |
1997-02-03 | 11.06 | 11.22 | 11.00 | 11.17 | 14643783 |
1997-02-04 | 11.14 | 11.20 | 11.08 | 11.11 | 10886661 |
1997-02-05 | 11.14 | 11.47 | 11.11 | 11.17 | 18168282 |
1997-02-06 | 11.39 | 11.47 | 11.31 | 11.33 | 8928454 |
1997-02-07 | 11.67 | 11.72 | 11.47 | 11.72 | 14264474 |
1997-02-10 | 11.72 | 11.86 | 11.67 | 11.75 | 8916754 |
1997-02-11 | 11.61 | 11.67 | 11.36 | 11.47 | 12305817 |
1997-02-12 | 11.45 | 11.45 | 11.17 | 11.45 | 8903709 |
1997-02-13 | 11.42 | 11.56 | 11.31 | 11.56 | 10913206 |
1997-02-14 | 11.56 | 11.61 | 11.36 | 11.39 | 5403960 |
1997-02-18 | 11.53 | 11.56 | 11.39 | 11.42 | 7375212 |
1997-02-19 | 11.39 | 11.45 | 11.22 | 11.33 | 12836313 |
1997-02-20 | 11.28 | 11.31 | 11.11 | 11.22 | 7716726 |
1997-02-21 | 11.22 | 11.45 | 11.17 | 11.33 | 9212827 |
1997-02-24 | 11.45 | 11.61 | 11.36 | 11.61 | 9523296 |
1997-02-25 | 12.00 | 12.36 | 11.89 | 12.25 | 39569940 |
1997-02-26 | 12.31 | 12.56 | 12.11 | 12.45 | 22856364 |
1997-02-27 | 12.64 | 12.64 | 12.28 | 12.31 | 11096788 |
1997-02-28 | 12.28 | 12.42 | 12.11 | 12.14 | 6609388 |
1997-03-03 | 12.03 | 12.45 | 12.03 | 12.39 | 6213429 |
1997-03-04 | 12.39 | 12.45 | 12.25 | 12.28 | 7097589 |
1997-03-05 | 12.36 | 12.47 | 12.22 | 12.42 | 6464502 |
1997-03-06 | 12.64 | 12.64 | 12.47 | 12.56 | 7612335 |
1997-03-07 | 12.56 | 12.61 | 12.50 | 12.58 | 6261570 |
1997-03-10 | 12.61 | 12.61 | 12.53 | 12.58 | 3059244 |
1997-03-11 | 12.50 | 12.56 | 12.36 | 12.50 | 5055241 |
1997-03-12 | 12.42 | 12.56 | 12.39 | 12.53 | 3685131 |
1997-03-13 | 12.53 | 12.75 | 12.47 | 12.67 | 8322367 |
1997-03-14 | 12.89 | 12.92 | 12.70 | 12.92 | 8947804 |
1997-03-17 | 12.92 | 12.92 | 12.67 | 12.83 | 6258870 |
1997-03-18 | 12.92 | 13.03 | 12.83 | 12.97 | 8887959 |
1997-03-19 | 12.95 | 13.03 | 12.75 | 12.86 | 6233224 |
1997-03-20 | 12.89 | 12.89 | 12.70 | 12.81 | 6431656 |
1997-03-21 | 12.92 | 12.92 | 12.75 | 12.78 | 5600587 |
1997-03-24 | 12.81 | 12.89 | 12.70 | 12.86 | 3794467 |
1997-03-25 | 12.86 | 12.86 | 12.47 | 12.50 | 7935403 |
1997-03-26 | 12.45 | 12.61 | 12.25 | 12.39 | 9128686 |
1997-03-27 | 12.36 | 12.45 | 12.08 | 12.08 | 9031045 |
1997-03-31 | 12.14 | 12.28 | 11.83 | 11.89 | 7411207 |
1997-04-01 | 11.72 | 11.95 | 11.72 | 11.83 | 7233025 |
1997-04-02 | 11.86 | 12.06 | 11.72 | 11.81 | 8976150 |
1997-04-03 | 11.83 | 11.89 | 11.64 | 11.75 | 7277121 |
1997-04-04 | 11.72 | 12.14 | 11.70 | 12.14 | 5237473 |
1997-04-07 | 12.28 | 12.39 | 12.20 | 12.39 | 4480200 |
1997-04-08 | 12.39 | 12.47 | 12.25 | 12.42 | 4262872 |
1997-04-09 | 12.64 | 12.72 | 12.53 | 12.64 | 7797267 |
1997-04-10 | 12.64 | 12.70 | 12.50 | 12.64 | 3741372 |
1997-04-11 | 12.50 | 12.56 | 12.14 | 12.14 | 4567941 |
1997-04-14 | 12.17 | 12.45 | 12.14 | 12.45 | 4890109 |
1997-04-15 | 12.53 | 12.67 | 12.53 | 12.61 | 5884960 |
1997-04-16 | 12.50 | 12.70 | 12.47 | 12.67 | 4031145 |
1997-04-17 | 12.67 | 12.78 | 12.58 | 12.64 | 5450751 |
1997-04-18 | 12.64 | 12.75 | 12.58 | 12.70 | 3193780 |
1997-04-21 | 12.67 | 12.78 | 12.56 | 12.61 | 3424158 |
1997-04-22 | 12.58 | 12.81 | 12.45 | 12.70 | 5807565 |
1997-04-23 | 12.67 | 12.86 | 12.67 | 12.81 | 5621737 |
1997-04-24 | 12.86 | 12.89 | 12.64 | 12.72 | 9822514 |
1997-04-25 | 12.67 | 12.70 | 12.47 | 12.53 | 3173530 |
1997-04-28 | 12.47 | 12.70 | 12.47 | 12.61 | 2774871 |
1997-04-29 | 12.78 | 12.89 | 12.70 | 12.72 | 5319814 |
1997-04-30 | 12.72 | 12.97 | 12.70 | 12.89 | 6539643 |
1997-05-01 | 12.89 | 12.89 | 12.67 | 12.75 | 6060892 |
1997-05-02 | 12.70 | 12.95 | 12.67 | 12.78 | 11984998 |
1997-05-05 | 12.81 | 13.17 | 12.75 | 13.14 | 7813017 |
1997-05-06 | 13.14 | 13.33 | 13.11 | 13.20 | 7952503 |
1997-05-07 | 13.20 | 13.47 | 13.08 | 13.11 | 10233774 |
1997-05-08 | 12.89 | 13.00 | 12.78 | 12.78 | 10231074 |
1997-05-09 | 12.89 | 12.95 | 12.75 | 12.92 | 4141836 |
1997-05-12 | 12.95 | 13.03 | 12.86 | 13.03 | 3451153 |
1997-05-13 | 13.03 | 13.22 | 12.86 | 13.17 | 4275018 |
1997-05-14 | 13.17 | 13.28 | 12.95 | 12.97 | 4599886 |
1997-05-15 | 12.89 | 13.08 | 12.83 | 13.06 | 3457903 |
1997-05-16 | 13.08 | 13.33 | 13.08 | 13.25 | 9152982 |
1997-05-19 | 13.28 | 13.32 | 13.11 | 13.28 | 4045995 |
1997-05-20 | 13.45 | 13.61 | 13.39 | 13.50 | 19207679 |
1997-05-21 | 13.61 | 13.72 | 13.47 | 13.53 | 11643484 |
1997-05-22 | 13.53 | 13.72 | 13.53 | 13.61 | 9600237 |
1997-05-23 | 13.67 | 13.70 | 13.42 | 13.56 | 7685680 |
1997-05-27 | 13.56 | 13.56 | 13.36 | 13.50 | 8202676 |
1997-05-28 | 13.50 | 13.72 | 13.42 | 13.72 | 11478798 |
1997-05-29 | 13.70 | 14.14 | 13.70 | 14.03 | 10993297 |
1997-05-30 | 13.92 | 14.06 | 13.83 | 14.03 | 7105239 |
1997-06-02 | 14.00 | 14.00 | 13.86 | 13.97 | 4398309 |
1997-06-03 | 13.89 | 14.00 | 13.86 | 13.95 | 6544143 |
1997-06-04 | 13.89 | 14.06 | 13.81 | 14.06 | 4084240 |
1997-06-05 | 14.06 | 14.36 | 14.06 | 14.33 | 10195528 |
1997-06-06 | 14.42 | 14.78 | 14.39 | 14.53 | 11238075 |
1997-06-09 | 14.42 | 14.56 | 14.42 | 14.53 | 5249623 |
1997-06-10 | 14.50 | 14.70 | 14.36 | 14.70 | 5583042 |
1997-06-11 | 14.70 | 14.86 | 14.61 | 14.81 | 5661333 |
1997-06-12 | 14.97 | 15.06 | 14.92 | 15.06 | 7304116 |
1997-06-13 | 15.08 | 15.22 | 14.97 | 15.03 | 5810715 |
1997-06-16 | 14.97 | 15.06 | 14.78 | 14.78 | 4407309 |
1997-06-17 | 14.83 | 15.22 | 14.78 | 15.22 | 6486997 |
1997-06-18 | 15.06 | 15.08 | 14.92 | 14.97 | 8115835 |
1997-06-19 | 15.11 | 15.39 | 15.08 | 15.39 | 6063142 |
1997-06-20 | 15.39 | 15.39 | 15.20 | 15.36 | 5300919 |
1997-06-23 | 15.36 | 15.36 | 15.17 | 15.17 | 6542343 |
1997-06-24 | 15.20 | 15.56 | 15.17 | 15.52 | 8167581 |
1997-06-25 | 15.50 | 15.52 | 15.25 | 15.32 | 5258173 |
1997-06-26 | 15.29 | 15.42 | 14.97 | 15.06 | 6163483 |
1997-06-27 | 15.20 | 15.28 | 15.13 | 15.20 | 4056790 |
1997-06-30 | 15.22 | 15.45 | 15.14 | 15.33 | 8267472 |
1997-07-01 | 15.33 | 15.36 | 15.25 | 15.31 | 4715977 |
1997-07-02 | 15.32 | 15.33 | 15.08 | 15.08 | 5675728 |
1997-07-03 | 15.17 | 15.39 | 15.17 | 15.36 | 4299768 |
1997-07-07 | 15.42 | 15.58 | 15.29 | 15.42 | 4141293 |
1997-07-08 | 15.50 | 15.67 | 15.13 | 15.25 | 5405730 |
1997-07-09 | 15.13 | 15.31 | 14.71 | 14.83 | 7241037 |
1997-07-10 | 14.92 | 14.96 | 14.60 | 14.83 | 7968201 |
1997-07-11 | 14.83 | 15.08 | 14.81 | 14.96 | 5337333 |
1997-07-14 | 15.17 | 15.29 | 15.08 | 15.25 | 5107845 |
1997-07-15 | 15.33 | 15.38 | 15.21 | 15.38 | 5607018 |
1997-07-16 | 15.50 | 15.83 | 15.31 | 15.73 | 6803658 |
1997-07-17 | 15.67 | 15.79 | 15.54 | 15.69 | 5577321 |
1997-07-18 | 15.60 | 15.60 | 15.25 | 15.54 | 6500973 |
1997-07-21 | 15.46 | 15.50 | 15.33 | 15.38 | 3144141 |
1997-07-22 | 15.38 | 15.75 | 15.29 | 15.73 | 5905803 |
1997-07-23 | 16.00 | 16.00 | 15.46 | 15.54 | 4559172 |
1997-07-24 | 15.67 | 15.88 | 15.44 | 15.83 | 6554070 |
1997-07-25 | 15.81 | 15.92 | 15.67 | 15.81 | 4936551 |
1997-07-28 | 15.83 | 15.98 | 15.83 | 15.96 | 3559620 |
1997-07-29 | 15.92 | 16.31 | 15.85 | 16.13 | 5754912 |
1997-07-30 | 16.15 | 16.33 | 16.02 | 16.33 | 3977199 |
1997-07-31 | 16.52 | 16.65 | 16.42 | 16.61 | 7159440 |
1997-08-01 | 16.63 | 16.67 | 16.17 | 16.40 | 7388331 |
1997-08-04 | 16.31 | 16.67 | 16.27 | 16.54 | 4482075 |
1997-08-05 | 16.46 | 16.75 | 16.44 | 16.71 | 4446378 |
1997-08-06 | 16.71 | 16.77 | 16.54 | 16.67 | 3284235 |
1997-08-07 | 16.73 | 16.79 | 16.67 | 16.71 | 3984399 |
1997-08-08 | 16.42 | 16.65 | 15.75 | 16.17 | 6626067 |
1997-08-11 | 16.19 | 16.42 | 16.19 | 16.42 | 5816709 |
1997-08-12 | 16.42 | 16.61 | 16.33 | 16.35 | 4244487 |
1997-08-13 | 16.50 | 16.52 | 16.21 | 16.33 | 5752512 |
1997-08-14 | 16.38 | 16.38 | 16.10 | 16.19 | 5081745 |
1997-08-15 | 15.88 | 16.06 | 15.85 | 15.88 | 3852405 |
1997-08-18 | 15.92 | 16.23 | 15.69 | 16.00 | 6767061 |
1997-08-19 | 16.33 | 16.48 | 16.17 | 16.48 | 6684564 |
1997-08-20 | 16.42 | 16.88 | 16.35 | 16.88 | 10068396 |
1997-08-21 | 16.86 | 16.86 | 16.50 | 16.56 | 4699863 |
1997-08-22 | 16.21 | 16.40 | 16.06 | 16.33 | 3881805 |
1997-08-25 | 16.33 | 16.58 | 16.29 | 16.42 | 2658465 |
1997-08-26 | 16.31 | 16.40 | 16.00 | 16.13 | 3150441 |
1997-08-27 | 16.17 | 16.17 | 15.83 | 16.08 | 4233987 |
1997-08-28 | 16.00 | 16.13 | 15.75 | 15.90 | 4661166 |
1997-08-29 | 15.83 | 15.90 | 15.69 | 15.73 | 4555272 |
1997-09-02 | 15.81 | 16.25 | 15.79 | 16.21 | 4017999 |
1997-09-03 | 16.73 | 16.98 | 16.54 | 16.83 | 14180889 |
1997-09-04 | 16.79 | 16.88 | 16.61 | 16.83 | 8358780 |
1997-09-05 | 16.83 | 16.88 | 16.67 | 16.75 | 4684566 |
1997-09-08 | 16.83 | 16.88 | 16.71 | 16.75 | 4802760 |
1997-09-09 | 16.75 | 16.81 | 16.65 | 16.71 | 6634767 |
1997-09-10 | 16.71 | 16.77 | 16.58 | 16.58 | 5655915 |
1997-09-11 | 16.65 | 17.08 | 16.50 | 16.94 | 6331482 |
1997-09-12 | 16.96 | 17.31 | 16.73 | 16.92 | 5995800 |
1997-09-15 | 16.94 | 17.38 | 16.94 | 17.31 | 6677364 |
1997-09-16 | 17.63 | 17.83 | 17.40 | 17.81 | 9136041 |
1997-09-17 | 17.77 | 17.98 | 17.75 | 17.90 | 3923502 |
1997-09-18 | 17.98 | 18.13 | 17.88 | 17.88 | 4937451 |
1997-09-19 | 17.88 | 17.94 | 17.71 | 17.92 | 4301484 |
1997-09-22 | 17.92 | 17.94 | 17.63 | 17.87 | 6478176 |
1997-09-23 | 17.83 | 17.86 | 17.48 | 17.58 | 4105893 |
1997-09-24 | 17.56 | 17.96 | 17.46 | 17.67 | 5339733 |
1997-09-25 | 17.67 | 17.75 | 17.48 | 17.48 | 3854205 |
1997-09-26 | 17.54 | 17.81 | 17.52 | 17.61 | 6494973 |
1997-09-29 | 17.33 | 17.65 | 17.33 | 17.52 | 4797660 |
1997-09-30 | 17.52 | 17.65 | 17.36 | 17.38 | 6344082 |
1997-10-01 | 17.52 | 17.75 | 17.52 | 17.71 | 5745612 |
1997-10-02 | 17.71 | 17.73 | 17.52 | 17.65 | 3476526 |
1997-10-03 | 17.71 | 17.81 | 17.33 | 17.54 | 5730612 |
1997-10-06 | 17.67 | 17.71 | 17.54 | 17.65 | 3486726 |
1997-10-07 | 17.58 | 17.71 | 17.50 | 17.52 | 4740963 |
1997-10-08 | 17.50 | 17.61 | 17.38 | 17.58 | 4295184 |
1997-10-09 | 17.33 | 18.06 | 17.33 | 18.02 | 6018597 |
1997-10-10 | 17.94 | 18.31 | 17.83 | 18.17 | 5667615 |
1997-10-13 | 18.31 | 18.31 | 18.08 | 18.23 | 5518824 |
1997-10-14 | 18.31 | 18.58 | 18.23 | 18.48 | 7632816 |
1997-10-15 | 18.46 | 18.58 | 18.36 | 18.44 | 2906853 |
1997-10-16 | 18.67 | 18.83 | 18.52 | 18.67 | 5712612 |
1997-10-17 | 18.65 | 18.79 | 17.92 | 18.36 | 6902955 |
1997-10-20 | 18.36 | 18.38 | 18.04 | 18.17 | 3048147 |
1997-10-21 | 18.29 | 18.67 | 18.23 | 18.58 | 5613318 |
1997-10-22 | 18.67 | 18.88 | 18.54 | 18.69 | 6000300 |
1997-10-23 | 18.29 | 18.56 | 18.21 | 18.33 | 5985000 |
1997-10-24 | 18.50 | 18.54 | 18.23 | 18.31 | 5214939 |
1997-10-27 | 18.00 | 18.21 | 17.00 | 17.00 | 7980801 |
1997-10-28 | 17.17 | 17.92 | 16.73 | 17.77 | 12688164 |
1997-10-29 | 17.96 | 18.13 | 17.79 | 18.13 | 8438277 |
1997-10-30 | 17.83 | 18.42 | 17.71 | 18.08 | 7414128 |
1997-10-31 | 18.33 | 18.67 | 18.13 | 18.58 | 6740961 |
1997-11-03 | 19.17 | 19.17 | 18.77 | 19.17 | 7838307 |
1997-11-04 | 19.25 | 19.27 | 18.92 | 19.13 | 7467525 |
1997-11-05 | 19.00 | 19.17 | 18.94 | 19.13 | 4105293 |
1997-11-06 | 19.15 | 19.36 | 18.98 | 19.08 | 4925454 |
1997-11-07 | 18.71 | 18.96 | 18.67 | 18.96 | 4599969 |
1997-11-10 | 18.83 | 18.94 | 18.56 | 18.56 | 4837857 |
1997-11-11 | 18.56 | 18.63 | 18.42 | 18.48 | 3830208 |
1997-11-12 | 18.33 | 18.54 | 18.08 | 18.15 | 6324882 |
1997-11-13 | 18.21 | 18.33 | 17.88 | 18.17 | 4851957 |
1997-11-14 | 18.17 | 18.94 | 18.15 | 18.75 | 5084745 |
1997-11-17 | 18.98 | 19.33 | 18.92 | 19.29 | 5415027 |
1997-11-18 | 19.00 | 19.13 | 18.75 | 18.77 | 4790760 |
1997-11-19 | 18.71 | 19.00 | 18.67 | 18.88 | 5751012 |
1997-11-20 | 18.92 | 19.02 | 18.75 | 18.90 | 7750410 |
1997-11-21 | 19.04 | 19.13 | 18.77 | 19.08 | 4524072 |
1997-11-24 | 19.00 | 19.06 | 18.67 | 18.79 | 3514023 |
1997-11-25 | 18.86 | 18.96 | 18.67 | 18.83 | 3283635 |
1997-11-26 | 19.13 | 19.17 | 18.61 | 18.61 | 3275835 |
1997-11-28 | 18.69 | 19.00 | 18.65 | 18.69 | 1691313 |
1997-12-01 | 18.94 | 19.58 | 18.90 | 19.50 | 6206088 |
1997-12-02 | 19.67 | 19.77 | 19.52 | 19.58 | 5034048 |
1997-12-03 | 19.75 | 19.96 | 19.52 | 19.96 | 5249736 |
1997-12-04 | 20.04 | 20.17 | 19.63 | 19.67 | 5680215 |
1997-12-05 | 19.50 | 20.08 | 19.46 | 19.94 | 3949602 |
1997-12-08 | 20.08 | 20.08 | 19.77 | 19.98 | 4665066 |
1997-12-09 | 19.79 | 19.98 | 19.71 | 19.77 | 2741562 |
1997-12-10 | 19.77 | 19.86 | 19.50 | 19.63 | 3323832 |
1997-12-11 | 19.65 | 19.90 | 19.54 | 19.73 | 7337331 |
1997-12-12 | 19.98 | 19.98 | 19.63 | 19.92 | 5023248 |
1997-12-15 | 19.92 | 19.96 | 19.54 | 19.56 | 4491075 |
1997-12-16 | 19.71 | 19.92 | 19.61 | 19.61 | 5700915 |
1997-12-17 | 19.61 | 19.79 | 19.33 | 19.36 | 4071396 |
1997-12-18 | 19.58 | 19.58 | 19.08 | 19.23 | 4005999 |
1997-12-19 | 18.58 | 18.92 | 18.44 | 18.83 | 8848356 |
1997-12-22 | 18.92 | 19.00 | 18.63 | 18.63 | 2696265 |
1997-12-23 | 18.67 | 18.77 | 18.50 | 18.50 | 3522723 |
1997-12-24 | 18.54 | 18.54 | 18.02 | 18.15 | 3026247 |
1997-12-26 | 18.15 | 18.27 | 18.02 | 18.08 | 1081746 |
1997-12-29 | 18.17 | 18.25 | 17.65 | 18.13 | 6349182 |
1997-12-30 | 18.46 | 18.98 | 18.29 | 18.98 | 5320533 |
1997-12-31 | 18.96 | 19.65 | 18.90 | 19.63 | 5643618 |
1998-01-02 | 19.67 | 19.71 | 19.04 | 19.50 | 3489126 |
1998-01-05 | 19.56 | 19.63 | 19.19 | 19.23 | 4658166 |
1998-01-06 | 19.04 | 19.36 | 19.04 | 19.36 | 3665517 |
1998-01-07 | 19.33 | 19.71 | 19.23 | 19.56 | 5411127 |
1998-01-08 | 19.90 | 19.90 | 19.46 | 19.48 | 4797660 |
1998-01-09 | 19.38 | 19.38 | 18.67 | 18.79 | 4167990 |
1998-01-12 | 18.44 | 19.38 | 18.44 | 19.38 | 5052045 |
1998-01-13 | 19.54 | 19.73 | 19.38 | 19.71 | 4986351 |
1998-01-14 | 19.67 | 19.92 | 19.63 | 19.90 | 4104393 |
1998-01-15 | 19.81 | 19.96 | 19.48 | 19.77 | 3544623 |
1998-01-16 | 19.88 | 19.96 | 19.71 | 19.77 | 3624117 |
1998-01-20 | 19.88 | 20.33 | 19.69 | 20.25 | 4904454 |
1998-01-21 | 20.23 | 20.27 | 19.94 | 20.23 | 3760311 |
1998-01-22 | 19.96 | 20.04 | 19.79 | 19.83 | 3584820 |
1998-01-23 | 19.75 | 20.08 | 19.71 | 19.96 | 5545521 |
1998-01-26 | 20.04 | 20.04 | 19.52 | 19.61 | 3712314 |
1998-01-27 | 19.56 | 20.23 | 19.54 | 20.11 | 5145942 |
1998-01-28 | 20.25 | 20.40 | 20.13 | 20.19 | 5980500 |
1998-01-29 | 20.21 | 20.54 | 20.13 | 20.19 | 4806660 |
1998-01-30 | 20.23 | 20.44 | 20.04 | 20.17 | 2680965 |
1998-02-02 | 20.50 | 20.79 | 20.42 | 20.61 | 4069596 |
1998-02-03 | 20.54 | 21.02 | 20.48 | 20.92 | 4578669 |
1998-02-04 | 20.88 | 21.02 | 20.75 | 21.00 | 3787011 |
1998-02-05 | 21.00 | 21.13 | 20.79 | 21.02 | 5752512 |
1998-02-06 | 21.06 | 21.29 | 21.00 | 21.21 | 4665066 |
1998-02-09 | 21.00 | 21.15 | 20.94 | 21.02 | 4116393 |
1998-02-10 | 21.11 | 21.33 | 21.02 | 21.33 | 2555571 |
1998-02-11 | 21.29 | 21.33 | 21.11 | 21.31 | 5136942 |
1998-02-12 | 21.29 | 21.75 | 21.02 | 21.71 | 4116693 |
1998-02-13 | 21.58 | 21.90 | 21.56 | 21.83 | 3317232 |
1998-02-17 | 22.13 | 22.38 | 22.11 | 22.25 | 6400479 |
1998-02-18 | 22.25 | 22.33 | 22.19 | 22.29 | 4955751 |
1998-02-19 | 22.33 | 22.38 | 22.19 | 22.38 | 4453875 |
1998-02-20 | 22.36 | 22.38 | 22.13 | 22.33 | 4476375 |
1998-02-23 | 22.42 | 22.94 | 22.42 | 22.86 | 8059095 |
1998-02-24 | 22.33 | 22.44 | 21.71 | 21.71 | 11676315 |
1998-02-25 | 21.92 | 22.38 | 21.67 | 22.19 | 9940902 |
1998-02-26 | 21.83 | 22.17 | 21.71 | 21.77 | 7208340 |
1998-02-27 | 21.71 | 21.75 | 21.08 | 21.29 | 7974501 |
1998-03-02 | 21.21 | 21.69 | 21.21 | 21.54 | 6788361 |
1998-03-03 | 21.19 | 21.56 | 21.19 | 21.46 | 5668215 |
1998-03-04 | 21.33 | 21.50 | 21.25 | 21.48 | 3950502 |
1998-03-05 | 21.33 | 21.71 | 21.15 | 21.44 | 5024748 |
1998-03-06 | 21.48 | 22.00 | 21.48 | 22.00 | 6799758 |
1998-03-09 | 21.98 | 22.23 | 21.77 | 22.13 | 4436778 |
1998-03-10 | 22.46 | 22.75 | 22.33 | 22.65 | 7467825 |
1998-03-11 | 22.81 | 23.29 | 22.75 | 23.17 | 7225437 |
1998-03-12 | 23.17 | 23.29 | 22.86 | 23.17 | 11112042 |
1998-03-13 | 23.15 | 23.29 | 22.98 | 23.08 | 6035697 |
1998-03-16 | 23.13 | 23.21 | 22.88 | 23.17 | 3664617 |
1998-03-17 | 23.31 | 23.48 | 23.08 | 23.17 | 4616769 |
1998-03-18 | 23.08 | 23.17 | 22.58 | 22.79 | 4917354 |
1998-03-19 | 22.88 | 22.88 | 22.58 | 22.69 | 3173541 |
1998-03-20 | 22.75 | 23.15 | 22.67 | 22.92 | 4380081 |
1998-03-23 | 22.71 | 22.73 | 22.23 | 22.23 | 4802460 |
1998-03-24 | 22.67 | 22.67 | 22.04 | 22.13 | 5374530 |
1998-03-25 | 22.17 | 22.25 | 21.48 | 21.79 | 9199038 |
1998-03-26 | 21.83 | 22.52 | 21.73 | 22.38 | 9316332 |
1998-03-27 | 22.58 | 22.58 | 21.81 | 22.08 | 5839806 |
1998-03-30 | 22.08 | 22.25 | 21.88 | 22.04 | 3912402 |
1998-03-31 | 22.67 | 22.83 | 22.15 | 22.54 | 12357282 |
1998-04-01 | 22.48 | 23.21 | 22.46 | 23.17 | 9633117 |
1998-04-02 | 23.17 | 23.33 | 22.92 | 23.00 | 7781910 |
1998-04-03 | 23.04 | 23.50 | 23.02 | 23.23 | 11279736 |
1998-04-06 | 23.83 | 23.83 | 23.15 | 23.38 | 10422378 |
1998-04-07 | 23.15 | 23.31 | 22.90 | 22.96 | 5142942 |
1998-04-08 | 23.00 | 23.13 | 22.65 | 22.73 | 6863955 |
1998-04-09 | 23.00 | 23.63 | 22.96 | 23.61 | 4849857 |
1998-04-13 | 23.67 | 23.73 | 23.40 | 23.61 | 4624569 |
1998-04-14 | 23.67 | 24.23 | 23.56 | 24.08 | 6483876 |
1998-04-15 | 24.00 | 24.17 | 23.83 | 24.08 | 2527074 |
1998-04-16 | 24.00 | 24.00 | 23.65 | 23.65 | 2921253 |
1998-04-17 | 23.67 | 23.67 | 23.36 | 23.46 | 4487775 |
1998-04-20 | 23.38 | 23.54 | 23.17 | 23.54 | 4367781 |
1998-04-21 | 23.50 | 23.81 | 23.38 | 23.71 | 4590969 |
1998-04-22 | 23.73 | 23.83 | 23.48 | 23.65 | 2660565 |
1998-04-23 | 23.42 | 23.67 | 23.33 | 23.42 | 2434977 |
1998-04-24 | 23.50 | 23.54 | 22.71 | 22.88 | 4484775 |
1998-04-27 | 22.50 | 22.54 | 21.86 | 22.25 | 7124343 |
1998-04-28 | 22.67 | 22.71 | 22.17 | 22.25 | 7084146 |
1998-04-29 | 22.33 | 22.46 | 22.04 | 22.44 | 4248987 |
1998-04-30 | 22.83 | 23.31 | 22.71 | 23.23 | 7477425 |
1998-05-01 | 23.54 | 23.54 | 23.04 | 23.13 | 4094793 |
1998-05-04 | 23.08 | 23.52 | 23.02 | 23.48 | 3320532 |
1998-05-05 | 23.50 | 23.65 | 23.25 | 23.56 | 3378129 |
1998-05-06 | 23.54 | 23.67 | 22.88 | 23.13 | 4765860 |
1998-05-07 | 23.11 | 23.15 | 22.56 | 22.63 | 5391630 |
1998-05-08 | 22.67 | 23.00 | 22.67 | 22.96 | 4082496 |
1998-05-11 | 23.31 | 23.54 | 23.17 | 23.23 | 4888554 |
1998-05-12 | 23.19 | 23.40 | 23.04 | 23.33 | 4336581 |
1998-05-13 | 23.54 | 23.73 | 23.42 | 23.69 | 4690863 |
1998-05-14 | 23.61 | 24.13 | 23.42 | 23.98 | 4153290 |
1998-05-15 | 24.06 | 24.31 | 23.63 | 23.65 | 5612418 |
1998-05-18 | 23.79 | 23.92 | 23.25 | 23.38 | 4011999 |
1998-05-19 | 23.98 | 24.54 | 23.96 | 24.33 | 8294583 |
1998-05-20 | 24.33 | 24.63 | 24.06 | 24.29 | 5157342 |
1998-05-21 | 24.33 | 25.40 | 24.13 | 24.86 | 7099443 |
1998-05-22 | 24.86 | 24.96 | 24.67 | 24.79 | 3873105 |
1998-05-26 | 25.21 | 25.46 | 24.77 | 24.83 | 5446527 |
1998-05-27 | 24.25 | 24.94 | 24.21 | 24.75 | 10254387 |
1998-05-28 | 25.15 | 26.00 | 24.79 | 25.67 | 17305536 |
1998-05-29 | 25.79 | 26.31 | 25.79 | 26.19 | 9912102 |
1998-06-01 | 26.50 | 26.52 | 26.13 | 26.36 | 8277486 |
1998-06-02 | 26.36 | 26.36 | 25.86 | 25.90 | 10028199 |
1998-06-03 | 25.94 | 25.96 | 25.61 | 25.67 | 7338531 |
1998-06-04 | 25.58 | 25.86 | 25.36 | 25.77 | 5559321 |
1998-06-05 | 25.88 | 26.33 | 25.71 | 26.31 | 5178939 |
1998-06-08 | 26.40 | 26.92 | 26.33 | 26.83 | 8261886 |
1998-06-09 | 26.81 | 27.06 | 26.61 | 26.92 | 5143842 |
1998-06-10 | 26.90 | 27.48 | 26.86 | 27.46 | 6677364 |
1998-06-11 | 27.71 | 27.75 | 27.00 | 27.31 | 7171140 |
1998-06-12 | 27.25 | 27.69 | 26.79 | 27.04 | 4386681 |
1998-06-15 | 26.67 | 26.77 | 26.23 | 26.25 | 4756860 |
1998-06-16 | 26.56 | 26.71 | 26.32 | 26.56 | 5690115 |
1998-06-17 | 26.67 | 27.65 | 26.67 | 27.44 | 7865907 |
1998-06-18 | 27.52 | 28.15 | 27.50 | 28.04 | 6768561 |
1998-06-19 | 27.94 | 28.08 | 27.00 | 27.38 | 7381431 |
1998-06-22 | 27.54 | 28.40 | 27.54 | 28.04 | 6365382 |
1998-06-23 | 28.63 | 28.86 | 28.06 | 28.29 | 10075596 |
1998-06-24 | 28.33 | 28.46 | 28.08 | 28.31 | 6947652 |
1998-06-25 | 28.58 | 28.67 | 28.21 | 28.29 | 5864106 |
1998-06-26 | 28.25 | 28.63 | 28.11 | 28.31 | 3717414 |
1998-06-29 | 28.36 | 28.48 | 27.98 | 28.21 | 5566221 |
1998-06-30 | 28.21 | 28.31 | 27.67 | 27.69 | 6534273 |
1998-07-01 | 27.75 | 28.48 | 27.75 | 28.33 | 6725364 |
1998-07-02 | 28.46 | 28.69 | 28.27 | 28.63 | 5508324 |
1998-07-06 | 29.92 | 30.79 | 29.25 | 30.79 | 11816559 |
1998-07-07 | 31.42 | 31.50 | 30.79 | 30.79 | 10783260 |
1998-07-08 | 31.33 | 31.92 | 31.13 | 31.92 | 8104845 |
1998-07-09 | 32.00 | 32.00 | 30.79 | 31.33 | 12195439 |
1998-07-10 | 31.38 | 32.33 | 30.67 | 32.33 | 8446077 |
1998-07-13 | 32.08 | 32.25 | 31.50 | 31.83 | 6149242 |
1998-07-14 | 32.17 | 32.58 | 32.13 | 32.46 | 5908804 |
1998-07-15 | 32.67 | 32.67 | 31.33 | 31.46 | 9025198 |
1998-07-16 | 31.46 | 31.63 | 31.00 | 31.54 | 6655767 |
1998-07-17 | 31.71 | 31.75 | 31.33 | 31.33 | 4588870 |
1998-07-20 | 31.58 | 31.75 | 31.33 | 31.42 | 3909105 |
1998-07-21 | 31.58 | 31.67 | 30.50 | 30.67 | 4767811 |
1998-07-22 | 30.71 | 30.96 | 30.08 | 30.79 | 4847757 |
1998-07-23 | 30.38 | 30.42 | 29.67 | 30.13 | 6186891 |
1998-07-24 | 29.00 | 30.38 | 28.00 | 30.17 | 11773510 |
1998-07-27 | 29.42 | 30.17 | 28.58 | 29.25 | 7436778 |
1998-07-28 | 29.17 | 29.67 | 28.58 | 28.92 | 6936402 |
1998-07-29 | 29.00 | 29.46 | 28.08 | 28.21 | 6174591 |
1998-07-30 | 28.42 | 28.96 | 28.08 | 28.17 | 6589920 |
1998-07-31 | 29.00 | 29.00 | 27.83 | 27.92 | 6415179 |
1998-08-03 | 27.71 | 28.25 | 27.25 | 27.29 | 6920503 |
1998-08-04 | 28.33 | 28.33 | 26.33 | 26.67 | 10552572 |
1998-08-05 | 27.00 | 27.17 | 25.83 | 27.08 | 8751012 |
1998-08-06 | 26.88 | 28.13 | 26.79 | 28.00 | 6565321 |
1998-08-07 | 28.54 | 29.42 | 28.38 | 29.33 | 7882705 |
1998-08-10 | 29.33 | 29.50 | 28.54 | 28.71 | 6125094 |
1998-08-11 | 27.75 | 28.00 | 27.17 | 27.88 | 7715163 |
1998-08-12 | 28.33 | 29.25 | 28.17 | 29.00 | 5413828 |
1998-08-13 | 29.25 | 29.54 | 29.00 | 29.04 | 5341083 |
1998-08-14 | 29.33 | 29.58 | 27.71 | 28.00 | 5010198 |
1998-08-17 | 27.75 | 29.33 | 27.67 | 28.54 | 6269086 |
1998-08-18 | 29.50 | 29.88 | 29.17 | 29.88 | 7772160 |
1998-08-19 | 30.33 | 30.33 | 29.00 | 29.21 | 6355632 |
1998-08-20 | 28.88 | 29.58 | 28.79 | 28.83 | 5608969 |
1998-08-21 | 28.42 | 28.71 | 28.17 | 28.58 | 6725064 |
1998-08-24 | 29.33 | 29.46 | 28.92 | 29.33 | 3895455 |
1998-08-25 | 30.00 | 30.42 | 29.88 | 30.25 | 6337632 |
1998-08-26 | 29.96 | 30.63 | 29.75 | 30.42 | 6695814 |
1998-08-27 | 30.00 | 30.50 | 28.67 | 29.96 | 8652766 |
1998-08-28 | 29.92 | 30.17 | 28.08 | 28.29 | 6569371 |
1998-08-31 | 28.46 | 28.50 | 23.88 | 25.42 | 14920353 |
1998-09-01 | 25.67 | 28.42 | 23.50 | 27.50 | 16742463 |
1998-09-02 | 28.29 | 28.33 | 26.13 | 26.42 | 9311083 |
1998-09-03 | 25.42 | 26.42 | 24.92 | 25.79 | 12530673 |
1998-09-04 | 26.00 | 26.25 | 24.71 | 25.54 | 7639717 |
1998-09-08 | 27.96 | 27.96 | 26.67 | 27.79 | 8627118 |
1998-09-09 | 27.83 | 28.08 | 27.04 | 27.33 | 4849857 |
1998-09-10 | 26.58 | 26.92 | 25.79 | 26.29 | 5791809 |
1998-09-11 | 25.83 | 27.08 | 25.71 | 26.83 | 5548372 |
1998-09-14 | 27.33 | 27.50 | 26.83 | 26.92 | 6197839 |
1998-09-15 | 27.42 | 28.00 | 27.21 | 27.58 | 4917054 |
1998-09-16 | 27.67 | 28.50 | 27.54 | 28.25 | 4496175 |
1998-09-17 | 26.71 | 27.67 | 26.67 | 27.58 | 5578521 |
1998-09-18 | 27.33 | 27.58 | 26.71 | 26.92 | 6052797 |
1998-09-21 | 26.08 | 27.63 | 26.00 | 27.08 | 6269386 |
1998-09-22 | 27.46 | 28.17 | 26.79 | 28.04 | 5166792 |
1998-09-23 | 28.38 | 29.75 | 27.92 | 29.71 | 10092094 |
1998-09-24 | 29.00 | 29.33 | 27.67 | 28.33 | 8883306 |
1998-09-25 | 27.67 | 28.67 | 27.42 | 28.67 | 4694314 |
1998-09-28 | 28.88 | 29.58 | 28.00 | 28.25 | 4770660 |
1998-09-29 | 28.67 | 28.79 | 27.38 | 27.58 | 6228588 |
1998-09-30 | 27.42 | 27.46 | 25.83 | 26.33 | 10479525 |
1998-10-01 | 25.33 | 26.25 | 23.75 | 24.08 | 18967302 |
1998-10-02 | 24.33 | 24.83 | 23.21 | 23.75 | 17318433 |
1998-10-05 | 23.00 | 23.75 | 22.00 | 23.42 | 11027148 |
1998-10-06 | 24.33 | 25.17 | 23.75 | 24.58 | 8412478 |
1998-10-07 | 24.67 | 25.17 | 23.46 | 24.00 | 5687115 |
1998-10-08 | 22.75 | 23.25 | 21.08 | 22.75 | 20464376 |
1998-10-09 | 22.79 | 24.25 | 22.04 | 24.17 | 8311683 |
1998-10-12 | 25.50 | 25.50 | 24.75 | 24.75 | 6631017 |
1998-10-13 | 25.08 | 25.21 | 24.67 | 25.17 | 4592919 |
1998-10-14 | 24.75 | 26.08 | 24.71 | 25.83 | 5310483 |
1998-10-15 | 25.33 | 28.50 | 25.25 | 27.58 | 8223189 |
1998-10-16 | 28.50 | 29.17 | 27.58 | 28.17 | 12841908 |
1998-10-19 | 28.58 | 29.42 | 28.42 | 29.42 | 8160492 |
1998-10-20 | 29.63 | 29.96 | 28.42 | 28.42 | 9417729 |
1998-10-21 | 29.00 | 29.33 | 28.67 | 28.92 | 4868457 |
1998-10-22 | 28.50 | 29.29 | 28.17 | 29.13 | 4278085 |
1998-10-23 | 29.13 | 29.13 | 28.25 | 28.46 | 3299985 |
1998-10-26 | 28.42 | 28.83 | 27.54 | 27.83 | 6323233 |
1998-10-27 | 28.58 | 29.00 | 27.08 | 27.25 | 8151042 |
1998-10-28 | 27.29 | 28.46 | 27.04 | 28.13 | 4400779 |
1998-10-29 | 28.00 | 28.42 | 27.79 | 28.33 | 3812208 |
1998-10-30 | 28.50 | 29.04 | 28.13 | 29.04 | 6172191 |
1998-11-02 | 29.25 | 30.04 | 29.17 | 29.92 | 5932353 |
1998-11-03 | 30.00 | 30.04 | 28.75 | 28.79 | 5840557 |
1998-11-04 | 29.42 | 29.88 | 29.17 | 29.67 | 5316633 |
1998-11-05 | 29.50 | 30.25 | 29.08 | 30.21 | 4924704 |
1998-11-06 | 30.04 | 30.58 | 29.92 | 30.13 | 5789410 |
1998-11-09 | 30.29 | 30.29 | 29.21 | 30.21 | 4694764 |
1998-11-10 | 30.58 | 31.13 | 30.46 | 30.88 | 7040497 |
1998-11-11 | 31.29 | 31.33 | 30.42 | 30.83 | 4797510 |
1998-11-12 | 30.67 | 31.04 | 30.42 | 30.63 | 4657116 |
1998-11-13 | 30.83 | 31.04 | 30.58 | 31.00 | 3882555 |
1998-11-16 | 31.04 | 31.58 | 30.79 | 31.58 | 6044847 |
1998-11-17 | 31.58 | 32.29 | 31.25 | 31.92 | 8626668 |
1998-11-18 | 32.00 | 32.67 | 31.63 | 32.42 | 4718013 |
1998-11-19 | 32.42 | 32.92 | 32.13 | 32.75 | 5570121 |
1998-11-20 | 33.04 | 33.17 | 32.67 | 32.88 | 5002699 |
1998-11-23 | 33.17 | 33.75 | 33.00 | 33.75 | 5635818 |
1998-11-24 | 33.34 | 34.00 | 33.34 | 33.54 | 5040048 |
1998-11-25 | 33.67 | 34.21 | 33.63 | 33.84 | 5157792 |
1998-11-27 | 33.79 | 34.67 | 33.50 | 34.50 | 1995499 |
1998-11-30 | 34.46 | 34.50 | 33.17 | 33.17 | 4923504 |
1998-12-01 | 33.08 | 34.00 | 32.17 | 33.88 | 4816408 |
1998-12-02 | 33.00 | 33.63 | 33.00 | 33.38 | 3724914 |
1998-12-03 | 33.17 | 34.04 | 33.00 | 33.04 | 5119093 |
1998-12-04 | 33.84 | 34.17 | 33.75 | 33.92 | 4385181 |
1998-12-07 | 34.29 | 35.46 | 34.21 | 35.13 | 4064046 |
1998-12-08 | 35.04 | 36.59 | 35.04 | 36.42 | 6229188 |
1998-12-09 | 36.21 | 36.67 | 35.92 | 36.42 | 4441128 |
1998-12-10 | 36.21 | 36.34 | 34.67 | 35.09 | 4992199 |
1998-12-11 | 35.09 | 35.75 | 34.84 | 35.46 | 3426429 |
1998-12-14 | 34.75 | 35.00 | 33.84 | 33.96 | 3845808 |
1998-12-15 | 34.00 | 36.67 | 34.00 | 36.17 | 5815209 |
1998-12-16 | 36.34 | 36.50 | 35.25 | 35.50 | 3918853 |
1998-12-17 | 35.17 | 36.21 | 34.96 | 36.04 | 5495874 |
1998-12-18 | 36.29 | 38.84 | 36.21 | 38.17 | 12281685 |
1998-12-21 | 38.17 | 39.79 | 37.92 | 39.29 | 7012449 |
1998-12-22 | 39.63 | 39.96 | 39.17 | 39.50 | 6115794 |
1998-12-23 | 39.63 | 40.00 | 39.13 | 40.00 | 4172490 |
1998-12-24 | 40.00 | 40.34 | 39.67 | 40.00 | 1721613 |
1998-12-28 | 39.92 | 40.25 | 39.46 | 39.59 | 4028799 |
1998-12-29 | 39.59 | 41.17 | 39.46 | 41.04 | 4215538 |
1998-12-30 | 40.88 | 41.34 | 40.29 | 40.88 | 3496324 |
1998-12-31 | 40.75 | 40.92 | 40.04 | 40.79 | 3278535 |
1999-01-04 | 40.25 | 40.84 | 38.88 | 39.21 | 7311984 |
1999-01-05 | 39.34 | 39.63 | 38.88 | 38.92 | 5724763 |
1999-01-06 | 39.59 | 39.88 | 39.17 | 39.59 | 7088796 |
1999-01-07 | 38.92 | 39.34 | 38.54 | 38.96 | 8123743 |
1999-01-08 | 38.96 | 39.09 | 37.88 | 38.75 | 6262336 |
1999-01-11 | 38.09 | 38.29 | 36.67 | 37.67 | 7733913 |
1999-01-12 | 36.84 | 37.04 | 35.96 | 36.17 | 8446677 |
1999-01-13 | 34.67 | 36.67 | 34.59 | 36.02 | 17055195 |
1999-01-14 | 36.59 | 36.84 | 35.88 | 36.63 | 7254837 |
1999-01-15 | 36.88 | 36.96 | 36.34 | 36.59 | 7641517 |
1999-01-19 | 37.46 | 37.54 | 36.42 | 36.96 | 6349332 |
1999-01-20 | 37.09 | 38.63 | 36.88 | 38.21 | 8278986 |
1999-01-21 | 38.00 | 38.38 | 37.67 | 37.79 | 5766612 |
1999-01-22 | 37.84 | 37.96 | 36.75 | 37.29 | 5411128 |
1999-01-25 | 37.67 | 38.50 | 37.17 | 38.50 | 5601169 |
1999-01-26 | 38.50 | 39.54 | 38.04 | 38.88 | 7647367 |
1999-01-27 | 39.84 | 40.46 | 39.67 | 40.17 | 8454177 |
1999-01-28 | 40.00 | 40.50 | 39.84 | 40.00 | 4643767 |
1999-01-29 | 40.21 | 40.75 | 39.71 | 40.34 | 4339282 |
1999-02-01 | 40.25 | 40.34 | 39.34 | 39.42 | 5666716 |
1999-02-02 | 39.38 | 39.38 | 37.96 | 38.42 | 4793010 |
1999-02-03 | 38.42 | 39.25 | 38.00 | 39.09 | 4902804 |
1999-02-04 | 39.00 | 39.17 | 38.13 | 38.42 | 4723413 |
1999-02-05 | 38.54 | 38.79 | 36.75 | 37.25 | 6149092 |
1999-02-08 | 37.34 | 37.42 | 36.34 | 37.00 | 5163042 |
1999-02-09 | 36.75 | 36.92 | 35.88 | 36.17 | 4680816 |
1999-02-10 | 36.34 | 37.17 | 36.21 | 37.04 | 4184790 |
1999-02-11 | 36.96 | 38.96 | 36.88 | 38.84 | 5058796 |
1999-02-12 | 38.38 | 39.09 | 37.50 | 37.92 | 4346632 |
1999-02-16 | 38.34 | 38.84 | 38.04 | 38.71 | 3658017 |
1999-02-17 | 38.67 | 39.42 | 38.09 | 38.67 | 4416978 |
1999-02-18 | 39.00 | 39.00 | 38.25 | 38.96 | 3649767 |
1999-02-19 | 39.04 | 41.13 | 38.96 | 40.34 | 8700015 |
1999-02-22 | 40.17 | 41.00 | 39.88 | 41.00 | 6822108 |
1999-02-23 | 41.00 | 41.13 | 40.17 | 40.38 | 6781011 |
1999-02-24 | 40.38 | 40.96 | 39.75 | 39.75 | 7131093 |
1999-02-25 | 39.50 | 40.04 | 38.67 | 39.88 | 5896504 |
1999-02-26 | 40.29 | 40.54 | 39.17 | 39.79 | 4506375 |
1999-03-01 | 39.09 | 39.88 | 38.84 | 39.79 | 3791659 |
1999-03-02 | 39.75 | 40.67 | 39.25 | 39.29 | 4848357 |
1999-03-03 | 39.34 | 40.54 | 39.34 | 40.13 | 4661016 |
1999-03-04 | 40.29 | 40.63 | 39.42 | 40.42 | 3778161 |
1999-03-05 | 41.34 | 42.13 | 41.04 | 41.50 | 8658616 |
1999-03-08 | 41.59 | 42.17 | 40.92 | 42.09 | 5102295 |
1999-03-09 | 42.25 | 43.29 | 40.84 | 42.79 | 5515824 |
1999-03-10 | 42.92 | 43.38 | 42.29 | 43.29 | 4806660 |
1999-03-11 | 43.67 | 44.13 | 43.04 | 43.59 | 5577921 |
1999-03-12 | 44.00 | 44.21 | 43.34 | 43.50 | 4530372 |
1999-03-15 | 43.25 | 43.59 | 42.84 | 43.29 | 5186140 |
1999-03-16 | 43.29 | 43.29 | 42.50 | 42.67 | 3990549 |
1999-03-17 | 42.59 | 42.63 | 41.92 | 42.09 | 5568921 |
1999-03-18 | 42.04 | 43.50 | 42.00 | 43.42 | 5458377 |
1999-03-19 | 43.42 | 43.42 | 42.17 | 42.17 | 5548972 |
1999-03-22 | 42.00 | 42.17 | 41.59 | 41.59 | 3876555 |
1999-03-23 | 41.50 | 41.50 | 40.17 | 40.29 | 7035547 |
1999-03-24 | 40.34 | 40.59 | 39.71 | 40.09 | 4750561 |
1999-03-25 | 40.34 | 42.59 | 40.09 | 42.42 | 4751161 |
1999-03-26 | 42.25 | 42.50 | 41.54 | 42.50 | 3163791 |
1999-03-29 | 42.50 | 43.09 | 42.09 | 42.75 | 3768261 |
1999-03-30 | 42.34 | 42.79 | 42.00 | 42.34 | 3008400 |
1999-03-31 | 43.00 | 43.04 | 41.29 | 41.50 | 4034197 |
1999-04-01 | 41.67 | 42.00 | 40.63 | 41.04 | 4903404 |
1999-04-05 | 41.38 | 42.13 | 40.13 | 42.04 | 6201289 |
1999-04-06 | 42.04 | 42.50 | 41.34 | 41.50 | 4455676 |
1999-04-07 | 41.67 | 42.71 | 41.67 | 42.38 | 4482375 |
1999-04-08 | 42.54 | 44.46 | 42.46 | 44.46 | 5752962 |
1999-04-09 | 44.29 | 45.29 | 43.79 | 44.88 | 4824058 |
1999-04-12 | 44.59 | 45.13 | 44.17 | 44.59 | 3923503 |
1999-04-13 | 44.34 | 44.42 | 42.71 | 43.13 | 4267887 |
1999-04-14 | 43.17 | 43.59 | 42.00 | 42.34 | 4774560 |
1999-04-15 | 41.50 | 42.17 | 40.50 | 42.00 | 8155542 |
1999-04-16 | 42.17 | 42.67 | 41.67 | 42.21 | 7683816 |
1999-04-19 | 42.79 | 43.09 | 38.67 | 39.09 | 8088645 |
1999-04-20 | 39.67 | 41.63 | 39.50 | 40.34 | 8138892 |
1999-04-21 | 40.17 | 41.59 | 39.75 | 41.59 | 6017398 |
1999-04-22 | 41.34 | 41.59 | 40.88 | 41.46 | 3925453 |
1999-04-23 | 41.29 | 41.96 | 41.09 | 41.63 | 4038997 |
1999-04-26 | 41.71 | 41.84 | 40.50 | 40.54 | 4749663 |
1999-04-27 | 40.75 | 41.17 | 40.63 | 40.96 | 5089095 |
1999-04-28 | 41.00 | 41.84 | 41.00 | 41.13 | 4290984 |
1999-04-29 | 40.42 | 41.00 | 39.13 | 39.59 | 6647817 |
1999-04-30 | 39.59 | 40.34 | 37.71 | 39.84 | 6974200 |
1999-05-03 | 39.88 | 40.92 | 39.75 | 40.88 | 5405130 |
1999-05-04 | 40.88 | 41.17 | 39.42 | 39.50 | 5543272 |
1999-05-05 | 39.46 | 39.59 | 38.29 | 39.21 | 5607619 |
1999-05-06 | 39.00 | 39.09 | 37.79 | 38.00 | 7961751 |
1999-05-07 | 37.67 | 38.84 | 37.63 | 38.21 | 7410228 |
1999-05-10 | 38.25 | 38.54 | 36.84 | 37.59 | 5137242 |
1999-05-11 | 39.88 | 39.96 | 38.92 | 39.50 | 8307034 |
1999-05-12 | 39.59 | 40.17 | 38.67 | 39.34 | 5966551 |
1999-05-13 | 39.50 | 39.84 | 38.92 | 39.29 | 4442028 |
1999-05-14 | 38.21 | 38.79 | 38.17 | 38.75 | 5381280 |
1999-05-17 | 38.59 | 39.00 | 37.21 | 38.96 | 4657116 |
1999-05-18 | 40.67 | 40.67 | 38.67 | 39.42 | 9847608 |
1999-05-19 | 40.13 | 40.17 | 38.04 | 38.54 | 6539673 |
1999-05-20 | 38.71 | 39.13 | 38.50 | 38.67 | 4986351 |
1999-05-21 | 38.67 | 39.00 | 38.38 | 38.75 | 5669416 |
1999-05-24 | 38.84 | 38.92 | 37.21 | 38.25 | 9312583 |
1999-05-25 | 38.25 | 38.46 | 37.00 | 37.09 | 5795409 |
1999-05-26 | 37.63 | 38.46 | 37.13 | 38.38 | 6982450 |
1999-05-27 | 37.75 | 38.21 | 37.00 | 37.88 | 5383080 |
1999-05-28 | 37.84 | 38.09 | 37.42 | 37.71 | 4481025 |
1999-06-01 | 38.00 | 38.00 | 36.84 | 37.21 | 4281985 |
1999-06-02 | 37.63 | 38.09 | 36.75 | 37.79 | 5833357 |
1999-06-03 | 38.21 | 39.17 | 38.17 | 39.09 | 5414878 |
1999-06-04 | 39.00 | 40.34 | 39.00 | 40.34 | 5442477 |
1999-06-07 | 40.17 | 40.25 | 39.71 | 40.09 | 3347682 |
1999-06-08 | 39.88 | 39.92 | 38.42 | 38.92 | 4017849 |
1999-06-09 | 38.75 | 39.88 | 38.54 | 39.59 | 3933402 |
1999-06-10 | 39.46 | 39.63 | 38.50 | 39.25 | 4436328 |
1999-06-11 | 40.00 | 40.21 | 39.38 | 39.96 | 5859156 |
1999-06-14 | 39.79 | 39.84 | 38.34 | 38.75 | 4168141 |
1999-06-15 | 38.67 | 38.67 | 38.00 | 38.04 | 4678116 |
1999-06-16 | 38.84 | 39.13 | 38.67 | 38.88 | 8166792 |
1999-06-17 | 39.00 | 40.54 | 38.96 | 39.96 | 5853756 |
1999-06-18 | 40.13 | 40.75 | 40.04 | 40.67 | 5499924 |
1999-06-21 | 41.09 | 41.25 | 40.38 | 41.25 | 3212988 |
1999-06-22 | 40.75 | 41.42 | 40.21 | 41.25 | 4410228 |
1999-06-23 | 41.00 | 41.04 | 40.29 | 40.67 | 3356232 |
1999-06-24 | 40.63 | 40.63 | 39.42 | 39.96 | 4945702 |
1999-06-25 | 40.00 | 40.75 | 39.96 | 40.17 | 3250486 |
1999-06-28 | 40.67 | 42.00 | 40.54 | 41.92 | 4873255 |
1999-06-29 | 41.96 | 42.67 | 41.42 | 42.67 | 3870705 |
1999-06-30 | 42.34 | 43.13 | 41.96 | 42.96 | 5510274 |
1999-07-01 | 42.54 | 42.79 | 42.17 | 42.42 | 4524673 |
1999-07-02 | 42.17 | 42.79 | 42.09 | 42.67 | 2808009 |
1999-07-06 | 42.67 | 43.59 | 42.46 | 43.04 | 4187790 |
1999-07-07 | 43.13 | 43.79 | 43.00 | 43.71 | 3936402 |
1999-07-08 | 43.34 | 43.84 | 43.09 | 43.67 | 3974200 |
1999-07-09 | 43.50 | 44.00 | 43.21 | 43.88 | 3934002 |
1999-07-12 | 43.42 | 43.92 | 43.21 | 43.59 | 2785660 |
1999-07-13 | 43.34 | 43.92 | 43.17 | 43.42 | 3448477 |
1999-07-14 | 43.50 | 44.34 | 43.38 | 44.00 | 3773511 |
1999-07-15 | 44.67 | 46.63 | 44.42 | 46.63 | 6461826 |
1999-07-16 | 46.59 | 46.63 | 45.75 | 46.42 | 4399729 |
1999-07-19 | 46.34 | 46.54 | 45.84 | 46.54 | 3017848 |
1999-07-20 | 45.75 | 46.09 | 43.46 | 43.67 | 6248688 |
1999-07-21 | 44.00 | 44.67 | 43.38 | 43.88 | 4691464 |
1999-07-22 | 43.79 | 44.21 | 42.25 | 42.67 | 4678266 |
1999-07-23 | 42.92 | 43.46 | 42.67 | 43.09 | 2600869 |
1999-07-26 | 42.34 | 43.13 | 42.21 | 42.54 | 2750262 |
1999-07-27 | 42.59 | 42.71 | 41.63 | 41.63 | 5705565 |
1999-07-28 | 42.13 | 43.75 | 42.04 | 43.42 | 5042898 |
1999-07-29 | 42.71 | 42.88 | 42.25 | 42.79 | 4085196 |
1999-07-30 | 43.21 | 43.34 | 42.38 | 42.54 | 4056996 |
1999-08-02 | 42.09 | 42.79 | 41.34 | 41.59 | 4063896 |
1999-08-03 | 41.50 | 41.84 | 40.34 | 40.42 | 5856456 |
1999-08-04 | 40.42 | 40.54 | 38.84 | 39.25 | 6196489 |
1999-08-05 | 39.34 | 39.42 | 37.17 | 38.38 | 11251236 |
1999-08-06 | 38.09 | 38.96 | 37.46 | 38.21 | 5042748 |
1999-08-09 | 38.34 | 38.59 | 36.67 | 37.29 | 7230837 |
1999-08-10 | 36.71 | 37.92 | 35.75 | 37.75 | 9127494 |
1999-08-11 | 38.50 | 38.59 | 37.67 | 38.50 | 6299835 |
1999-08-12 | 40.17 | 40.54 | 39.38 | 39.59 | 7158391 |
1999-08-13 | 40.63 | 42.34 | 40.42 | 42.25 | 6395529 |
1999-08-16 | 42.29 | 42.67 | 42.00 | 42.67 | 4900854 |
1999-08-17 | 42.88 | 43.09 | 41.54 | 42.04 | 4235337 |
1999-08-18 | 42.50 | 42.50 | 41.54 | 41.75 | 3032997 |
1999-08-19 | 41.17 | 41.29 | 40.34 | 41.00 | 5156892 |
1999-08-20 | 41.29 | 41.92 | 41.04 | 41.88 | 2943753 |
1999-08-23 | 42.09 | 43.00 | 42.04 | 42.84 | 3455526 |
1999-08-24 | 42.50 | 42.84 | 41.59 | 42.54 | 3536823 |
1999-08-25 | 42.63 | 43.92 | 42.13 | 43.79 | 5387130 |
1999-08-26 | 43.84 | 44.25 | 42.00 | 42.00 | 5148792 |
1999-08-27 | 42.09 | 42.75 | 41.88 | 42.67 | 6054747 |
1999-08-30 | 42.34 | 42.59 | 41.25 | 41.25 | 2949453 |
1999-08-31 | 41.75 | 41.75 | 40.25 | 41.00 | 4372731 |
1999-09-01 | 40.84 | 41.13 | 40.46 | 40.84 | 3179091 |
1999-09-02 | 40.34 | 40.92 | 39.38 | 40.67 | 4334932 |
1999-09-03 | 41.92 | 42.50 | 41.79 | 42.38 | 4842657 |
1999-09-07 | 42.34 | 42.92 | 42.00 | 42.29 | 2578971 |
1999-09-08 | 41.96 | 43.29 | 41.71 | 43.09 | 4650516 |
1999-09-09 | 43.29 | 44.29 | 42.92 | 44.13 | 6741862 |
1999-09-10 | 45.21 | 45.50 | 44.71 | 45.17 | 7224238 |
1999-09-13 | 44.79 | 45.67 | 44.75 | 45.59 | 3447277 |
1999-09-14 | 45.50 | 45.63 | 44.92 | 45.34 | 3920653 |
1999-09-15 | 45.34 | 45.84 | 43.92 | 44.00 | 5862006 |
1999-09-16 | 44.13 | 44.59 | 43.71 | 44.00 | 3657867 |
1999-09-17 | 44.67 | 45.09 | 44.00 | 44.79 | 4358481 |
1999-09-20 | 44.84 | 44.96 | 44.50 | 44.67 | 3324433 |
1999-09-21 | 44.34 | 44.38 | 43.38 | 43.79 | 4211338 |
1999-09-22 | 43.71 | 44.71 | 42.79 | 44.25 | 5818359 |
1999-09-23 | 44.92 | 45.59 | 44.17 | 44.25 | 6549723 |
1999-09-24 | 44.00 | 44.92 | 43.50 | 44.34 | 6452976 |
1999-09-27 | 44.67 | 45.04 | 43.92 | 43.92 | 4707214 |
1999-09-28 | 44.09 | 44.42 | 43.42 | 44.09 | 4033447 |
1999-09-29 | 44.25 | 45.50 | 44.21 | 44.67 | 4419828 |
1999-09-30 | 44.84 | 46.00 | 44.17 | 45.75 | 7181340 |
1999-10-01 | 45.59 | 46.50 | 44.71 | 46.38 | 5056846 |
1999-10-04 | 46.21 | 47.46 | 46.21 | 47.46 | 8603119 |
1999-10-05 | 47.17 | 48.34 | 46.67 | 47.13 | 7491525 |
1999-10-06 | 47.17 | 48.34 | 46.84 | 48.29 | 5533522 |
1999-10-07 | 48.29 | 48.46 | 47.75 | 48.17 | 3783261 |
1999-10-08 | 48.13 | 49.71 | 47.96 | 49.67 | 5165742 |
1999-10-11 | 49.50 | 50.04 | 49.34 | 49.75 | 4547172 |
1999-10-12 | 49.71 | 49.71 | 48.50 | 49.09 | 4732713 |
1999-10-13 | 48.50 | 48.96 | 47.09 | 47.50 | 6648567 |
1999-10-14 | 47.50 | 47.54 | 46.42 | 47.34 | 4575820 |
1999-10-15 | 46.63 | 46.63 | 45.63 | 45.67 | 5493174 |
1999-10-18 | 45.84 | 46.09 | 45.00 | 45.96 | 5749512 |
1999-10-19 | 46.75 | 47.59 | 46.50 | 46.96 | 4443528 |
1999-10-20 | 47.25 | 48.29 | 46.46 | 48.25 | 4769761 |
1999-10-21 | 48.00 | 48.09 | 47.13 | 47.92 | 3926953 |
1999-10-22 | 47.75 | 48.54 | 47.75 | 48.21 | 3619768 |
1999-10-25 | 47.67 | 48.38 | 47.34 | 47.96 | 3381580 |
1999-10-26 | 49.67 | 49.67 | 46.84 | 47.13 | 10907904 |
1999-10-27 | 47.00 | 47.42 | 46.04 | 46.46 | 7040197 |
1999-10-28 | 47.59 | 50.04 | 47.42 | 49.71 | 9652767 |
1999-10-29 | 50.67 | 52.34 | 50.25 | 50.50 | 11112943 |
1999-11-01 | 50.42 | 51.38 | 50.38 | 50.84 | 5403930 |
1999-11-02 | 51.34 | 51.67 | 50.50 | 51.34 | 5683815 |
1999-11-03 | 51.17 | 51.29 | 49.92 | 50.17 | 4579270 |
1999-11-04 | 50.88 | 51.29 | 50.46 | 50.67 | 3375880 |
1999-11-05 | 51.34 | 52.50 | 51.34 | 52.00 | 5556321 |
1999-11-08 | 52.00 | 52.96 | 51.71 | 52.75 | 5944653 |
1999-11-09 | 52.38 | 53.34 | 50.88 | 53.34 | 9563521 |
1999-11-10 | 51.84 | 52.00 | 51.29 | 51.46 | 6486726 |
1999-11-11 | 51.59 | 52.63 | 51.38 | 52.54 | 3725364 |
1999-11-12 | 52.96 | 53.75 | 52.54 | 53.63 | 4732413 |
1999-11-15 | 53.88 | 53.88 | 51.96 | 52.50 | 6704664 |
1999-11-16 | 52.50 | 53.59 | 51.92 | 53.59 | 6671815 |
1999-11-17 | 53.42 | 54.42 | 53.21 | 53.29 | 5999250 |
1999-11-18 | 53.50 | 55.67 | 53.38 | 55.34 | 10235187 |
1999-11-19 | 54.96 | 55.34 | 54.29 | 54.84 | 6281235 |
1999-11-22 | 55.25 | 55.25 | 53.63 | 54.34 | 5473675 |
1999-11-23 | 53.38 | 54.17 | 53.21 | 53.75 | 5239837 |
1999-11-24 | 53.63 | 53.84 | 52.71 | 53.00 | 4368831 |
1999-11-26 | 53.25 | 53.67 | 53.17 | 53.67 | 1854207 |
1999-11-29 | 53.54 | 53.75 | 53.04 | 53.34 | 4086096 |
1999-11-30 | 53.88 | 54.00 | 52.67 | 52.79 | 4602969 |
1999-12-01 | 53.13 | 54.25 | 52.92 | 54.21 | 5169792 |
1999-12-02 | 54.17 | 55.00 | 53.50 | 54.19 | 5392380 |
1999-12-03 | 55.34 | 56.25 | 55.21 | 56.17 | 7082346 |
1999-12-06 | 56.13 | 56.13 | 55.17 | 55.57 | 3955002 |
1999-12-07 | 55.63 | 55.92 | 55.09 | 55.50 | 4424778 |
1999-12-08 | 55.79 | 57.00 | 55.38 | 56.20 | 5699265 |
1999-12-09 | 55.50 | 58.25 | 55.50 | 58.17 | 9203689 |
1999-12-10 | 58.67 | 59.63 | 58.54 | 59.34 | 7871305 |
1999-12-13 | 59.96 | 62.00 | 59.75 | 60.74 | 9084145 |
1999-12-14 | 61.54 | 61.92 | 60.63 | 61.67 | 7554972 |
1999-12-15 | 60.67 | 62.50 | 60.42 | 62.34 | 10209990 |
1999-12-16 | 62.42 | 64.50 | 62.09 | 64.46 | 7702414 |
1999-12-17 | 64.63 | 65.84 | 64.54 | 65.84 | 14521074 |
1999-12-20 | 65.67 | 65.88 | 63.84 | 65.65 | 7010199 |
1999-12-21 | 64.17 | 64.54 | 63.25 | 63.87 | 4963101 |
1999-12-22 | 64.29 | 64.79 | 63.38 | 64.21 | 3485976 |
1999-12-23 | 64.96 | 65.29 | 64.25 | 64.75 | 3617818 |
1999-12-27 | 65.34 | 65.75 | 64.75 | 65.21 | 5921253 |
1999-12-28 | 65.21 | 67.71 | 65.00 | 66.42 | 4836957 |
1999-12-29 | 67.84 | 68.75 | 67.00 | 67.25 | 3985900 |
1999-12-30 | 67.84 | 68.30 | 66.59 | 66.80 | 4208340 |
1999-12-31 | 67.44 | 69.75 | 67.25 | 68.75 | 3097800 |
2000-01-03 | 68.63 | 69.19 | 63.81 | 65.19 | 12030800 |
2000-01-04 | 64.00 | 64.31 | 61.25 | 61.75 | 8774500 |
2000-01-05 | 61.75 | 63.00 | 61.00 | 63.00 | 6931400 |
2000-01-06 | 61.63 | 62.00 | 60.00 | 60.00 | 6603400 |
2000-01-07 | 61.75 | 63.50 | 60.75 | 63.50 | 6201600 |
2000-01-10 | 62.00 | 63.56 | 62.00 | 63.19 | 5453000 |
2000-01-11 | 63.44 | 63.63 | 61.25 | 61.56 | 4371500 |
2000-01-12 | 61.56 | 62.06 | 60.69 | 61.06 | 4599400 |
2000-01-13 | 62.13 | 62.50 | 61.50 | 62.13 | 4538900 |
2000-01-14 | 62.38 | 62.44 | 61.19 | 61.94 | 4578000 |
2000-01-18 | 61.25 | 61.25 | 60.13 | 60.50 | 5322000 |
2000-01-19 | 60.13 | 62.44 | 60.13 | 61.88 | 5176400 |
2000-01-20 | 61.56 | 61.75 | 59.88 | 60.81 | 7213400 |
2000-01-21 | 61.50 | 61.50 | 59.44 | 60.00 | 6682900 |
2000-01-24 | 60.94 | 60.94 | 56.69 | 58.00 | 7339600 |
2000-01-25 | 57.00 | 57.13 | 54.88 | 56.13 | 10252400 |
2000-01-26 | 55.94 | 57.69 | 55.06 | 57.38 | 8468400 |
2000-01-27 | 57.88 | 59.50 | 56.19 | 58.25 | 6915900 |
2000-01-28 | 57.00 | 57.44 | 55.50 | 55.63 | 7425100 |
2000-01-31 | 56.50 | 56.81 | 55.06 | 56.63 | 5958600 |
2000-02-01 | 56.94 | 62.00 | 56.81 | 62.00 | 10950500 |
2000-02-02 | 61.00 | 61.50 | 59.63 | 60.75 | 5862100 |
2000-02-03 | 60.50 | 60.63 | 59.00 | 60.50 | 4008800 |
2000-02-04 | 61.00 | 61.50 | 60.31 | 61.13 | 4063900 |
2000-02-07 | 61.00 | 61.00 | 59.00 | 59.00 | 3796600 |
2000-02-08 | 59.75 | 61.44 | 59.56 | 61.00 | 4501700 |
2000-02-09 | 61.31 | 61.31 | 58.75 | 58.75 | 5289700 |
2000-02-10 | 59.00 | 59.94 | 58.38 | 59.56 | 3644900 |
2000-02-11 | 59.50 | 60.50 | 59.19 | 60.06 | 4647100 |
2000-02-14 | 59.50 | 60.50 | 59.44 | 60.31 | 3173900 |
2000-02-15 | 60.06 | 60.19 | 59.06 | 59.75 | 3531100 |
2000-02-16 | 58.75 | 59.38 | 55.75 | 57.25 | 6829800 |
2000-02-17 | 57.25 | 57.44 | 53.56 | 54.50 | 10785700 |
2000-02-18 | 54.56 | 55.81 | 52.81 | 53.75 | 10402700 |
2000-02-22 | 54.13 | 55.56 | 53.13 | 53.63 | 8019200 |
2000-02-23 | 54.19 | 55.00 | 52.88 | 54.81 | 6533700 |
2000-02-24 | 54.94 | 55.19 | 52.63 | 53.06 | 7763600 |
2000-02-25 | 53.50 | 54.25 | 52.75 | 53.00 | 6155600 |
2000-02-28 | 53.75 | 56.88 | 52.94 | 56.81 | 8120100 |
2000-02-29 | 57.44 | 58.44 | 56.81 | 57.50 | 7119900 |
2000-03-01 | 57.81 | 58.31 | 54.31 | 55.63 | 6504000 |
2000-03-02 | 55.56 | 56.25 | 54.19 | 55.13 | 5352000 |
2000-03-03 | 55.50 | 55.81 | 54.38 | 54.50 | 5832800 |
2000-03-06 | 54.38 | 54.69 | 53.13 | 53.88 | 4821800 |
2000-03-07 | 55.00 | 55.00 | 51.00 | 52.38 | 8491900 |
2000-03-08 | 52.31 | 53.75 | 51.69 | 52.50 | 6631400 |
2000-03-09 | 53.31 | 55.50 | 51.75 | 55.31 | 5736400 |
2000-03-10 | 55.63 | 55.81 | 53.38 | 53.50 | 4456000 |
2000-03-13 | 52.63 | 53.19 | 51.81 | 53.00 | 4412500 |
2000-03-14 | 52.75 | 53.31 | 51.88 | 52.31 | 5094600 |
2000-03-15 | 52.63 | 57.25 | 51.88 | 57.00 | 8097100 |
2000-03-16 | 59.00 | 61.88 | 58.63 | 61.50 | 12165000 |
2000-03-17 | 61.50 | 64.56 | 61.50 | 63.19 | 13587500 |
2000-03-20 | 63.44 | 64.13 | 61.94 | 63.63 | 5350300 |
2000-03-21 | 63.63 | 64.69 | 61.81 | 63.50 | 5552300 |
2000-03-22 | 62.38 | 63.94 | 61.13 | 63.06 | 4746500 |
2000-03-23 | 63.06 | 64.31 | 62.19 | 64.13 | 5540300 |
2000-03-24 | 64.00 | 65.31 | 63.50 | 64.38 | 5903600 |
2000-03-27 | 64.38 | 64.63 | 63.00 | 64.38 | 3828000 |
2000-03-28 | 63.06 | 65.75 | 63.00 | 64.00 | 4848400 |
2000-03-29 | 64.88 | 68.56 | 64.88 | 68.50 | 6944300 |
2000-03-30 | 68.00 | 69.56 | 65.94 | 67.00 | 7934300 |
2000-03-31 | 67.00 | 67.31 | 64.25 | 64.50 | 5169700 |
2000-04-03 | 65.50 | 68.06 | 65.44 | 68.00 | 5898500 |
2000-04-04 | 67.75 | 68.63 | 63.44 | 64.63 | 8188500 |
2000-04-05 | 63.50 | 64.63 | 63.00 | 64.00 | 5348300 |
2000-04-06 | 63.94 | 67.00 | 63.25 | 65.94 | 4234800 |
2000-04-07 | 66.13 | 67.31 | 64.13 | 64.13 | 3425100 |
2000-04-10 | 65.13 | 67.25 | 64.25 | 66.69 | 3992300 |
2000-04-11 | 65.69 | 67.38 | 65.63 | 67.38 | 3714600 |
2000-04-12 | 68.19 | 70.00 | 66.00 | 66.00 | 7081600 |
2000-04-13 | 66.31 | 66.31 | 60.00 | 62.50 | 7953100 |
2000-04-14 | 60.00 | 60.25 | 56.94 | 60.25 | 7695600 |
2000-04-17 | 56.38 | 58.19 | 55.31 | 57.25 | 8667000 |
2000-04-18 | 57.00 | 59.31 | 56.06 | 58.75 | 7233700 |
2000-04-19 | 58.69 | 60.00 | 57.63 | 58.75 | 5078400 |
2000-04-20 | 58.13 | 59.13 | 57.25 | 58.63 | 4111100 |
2000-04-24 | 58.00 | 61.75 | 57.88 | 59.56 | 4850200 |
2000-04-25 | 60.25 | 60.31 | 58.69 | 59.00 | 5227700 |
2000-04-26 | 59.50 | 60.88 | 59.44 | 60.50 | 4469400 |
2000-04-27 | 60.00 | 60.00 | 58.25 | 58.81 | 4940000 |
2000-04-28 | 58.25 | 58.88 | 55.50 | 56.50 | 6475300 |
2000-05-01 | 56.50 | 57.88 | 56.13 | 56.13 | 4360000 |
2000-05-02 | 57.25 | 57.94 | 56.06 | 56.81 | 3961700 |
2000-05-03 | 55.50 | 55.56 | 52.56 | 54.00 | 6666000 |
2000-05-04 | 53.75 | 53.81 | 51.81 | 52.50 | 6863800 |
2000-05-05 | 51.81 | 53.50 | 51.19 | 53.31 | 6345700 |
2000-05-08 | 53.13 | 54.13 | 52.00 | 53.56 | 5133800 |
2000-05-09 | 53.56 | 54.63 | 51.75 | 52.50 | 4821700 |
2000-05-10 | 52.50 | 54.25 | 51.69 | 54.00 | 6547300 |
2000-05-11 | 54.50 | 55.25 | 53.06 | 53.88 | 4413300 |
2000-05-12 | 53.75 | 55.25 | 53.63 | 54.00 | 3683400 |
2000-05-15 | 53.50 | 56.88 | 53.50 | 56.50 | 5611300 |
2000-05-16 | 56.50 | 56.50 | 52.00 | 53.44 | 13052500 |
2000-05-17 | 52.75 | 53.44 | 51.50 | 52.25 | 7027500 |
2000-05-18 | 51.88 | 53.44 | 51.31 | 51.50 | 6951400 |
2000-05-19 | 51.19 | 52.25 | 51.06 | 51.56 | 5682600 |
2000-05-22 | 51.69 | 52.00 | 50.00 | 50.38 | 5313500 |
2000-05-23 | 50.63 | 51.13 | 48.19 | 49.75 | 6293100 |
2000-05-24 | 48.00 | 48.00 | 44.13 | 46.75 | 17769300 |
2000-05-25 | 48.00 | 49.81 | 46.31 | 46.50 | 8621100 |
2000-05-26 | 48.50 | 48.75 | 46.25 | 46.88 | 4711400 |
2000-05-30 | 47.50 | 47.81 | 46.63 | 47.25 | 4767600 |
2000-05-31 | 46.75 | 49.13 | 46.63 | 49.00 | 6583700 |
2000-06-01 | 49.00 | 50.06 | 48.50 | 49.88 | 6049000 |
2000-06-02 | 52.75 | 54.00 | 52.00 | 53.63 | 8388800 |
2000-06-05 | 53.50 | 53.63 | 52.25 | 52.38 | 3858000 |
2000-06-06 | 52.06 | 52.06 | 50.06 | 50.38 | 6753000 |
2000-06-07 | 51.25 | 51.81 | 49.88 | 50.56 | 4581800 |
2000-06-08 | 51.44 | 51.50 | 49.50 | 49.88 | 5036400 |
2000-06-09 | 50.38 | 51.25 | 47.63 | 48.19 | 5466100 |
2000-06-12 | 47.56 | 47.56 | 45.00 | 46.00 | 12584100 |
2000-06-13 | 46.13 | 49.69 | 45.94 | 49.38 | 9177000 |
2000-06-14 | 49.75 | 51.00 | 49.06 | 51.00 | 8827700 |
2000-06-15 | 50.94 | 51.25 | 50.25 | 50.88 | 5048400 |
2000-06-16 | 50.88 | 51.00 | 49.56 | 49.81 | 7158700 |
2000-06-19 | 49.38 | 50.00 | 48.75 | 50.00 | 5058600 |
2000-06-20 | 49.13 | 49.75 | 48.38 | 48.88 | 5080900 |
2000-06-21 | 48.88 | 48.88 | 47.69 | 48.56 | 3773900 |
2000-06-22 | 47.63 | 48.19 | 46.94 | 47.88 | 5537600 |
2000-06-23 | 48.06 | 48.13 | 47.06 | 48.00 | 3631600 |
2000-06-26 | 47.63 | 48.38 | 47.06 | 47.13 | 3663400 |
2000-06-27 | 47.63 | 50.13 | 47.50 | 49.56 | 6641200 |
2000-06-28 | 49.81 | 49.94 | 48.13 | 48.13 | 5233400 |
2000-06-29 | 48.13 | 48.25 | 47.13 | 47.88 | 5339200 |
2000-06-30 | 48.06 | 50.05 | 47.63 | 49.94 | 5055500 |
2000-07-03 | 49.69 | 49.88 | 48.63 | 49.69 | 1885300 |
2000-07-05 | 49.94 | 50.88 | 49.63 | 50.25 | 4063400 |
2000-07-06 | 50.38 | 52.13 | 50.00 | 51.25 | 4646900 |
2000-07-07 | 53.00 | 55.88 | 52.38 | 55.50 | 10254800 |
2000-07-10 | 55.31 | 58.13 | 54.75 | 57.50 | 9340900 |
2000-07-11 | 57.38 | 58.56 | 57.06 | 57.63 | 7711000 |
2000-07-12 | 57.69 | 58.06 | 56.38 | 57.38 | 5062400 |
2000-07-13 | 57.63 | 57.69 | 55.75 | 56.19 | 3751500 |
2000-07-14 | 56.69 | 56.69 | 55.38 | 56.44 | 3456600 |
2000-07-17 | 56.88 | 57.00 | 55.63 | 56.88 | 3686600 |
2000-07-18 | 56.88 | 58.19 | 56.75 | 57.38 | 4019800 |
2000-07-19 | 57.56 | 57.63 | 56.81 | 57.13 | 2794900 |
2000-07-20 | 57.13 | 58.50 | 57.00 | 58.06 | 4664500 |
2000-07-21 | 58.38 | 58.75 | 57.13 | 57.13 | 3611700 |
2000-07-24 | 56.50 | 56.69 | 54.81 | 56.00 | 3839900 |
2000-07-25 | 55.75 | 55.81 | 54.13 | 55.00 | 4115200 |
2000-07-26 | 54.50 | 55.88 | 53.56 | 53.56 | 5031400 |
2000-07-27 | 54.31 | 54.81 | 53.75 | 54.75 | 3319300 |
2000-07-28 | 54.81 | 54.94 | 52.25 | 52.69 | 3639900 |
2000-07-31 | 52.88 | 52.94 | 51.38 | 51.75 | 3888800 |
2000-08-01 | 51.94 | 52.50 | 51.00 | 52.00 | 3623600 |
2000-08-02 | 52.38 | 53.50 | 51.88 | 53.13 | 3331100 |
2000-08-03 | 53.19 | 53.88 | 51.44 | 51.75 | 3913800 |
2000-08-04 | 51.81 | 54.00 | 51.63 | 54.00 | 4235200 |
2000-08-07 | 52.63 | 55.50 | 52.63 | 55.00 | 4122900 |
2000-08-08 | 55.00 | 58.44 | 54.94 | 57.00 | 6870100 |
2000-08-09 | 57.31 | 58.00 | 55.75 | 58.00 | 4782800 |
2000-08-10 | 57.38 | 57.44 | 55.13 | 55.13 | 4227000 |
2000-08-11 | 55.00 | 56.50 | 55.00 | 55.94 | 2719500 |
2000-08-14 | 56.81 | 60.00 | 56.81 | 59.00 | 5011300 |
2000-08-15 | 56.00 | 56.06 | 53.00 | 53.50 | 16307100 |
2000-08-16 | 52.19 | 52.25 | 49.75 | 51.00 | 20874900 |
2000-08-17 | 51.13 | 51.50 | 50.44 | 51.31 | 6989900 |
2000-08-18 | 51.13 | 52.13 | 50.75 | 51.38 | 6392800 |
2000-08-21 | 51.13 | 51.44 | 49.94 | 50.88 | 5822700 |
2000-08-22 | 50.94 | 52.00 | 50.56 | 51.19 | 4724000 |
2000-08-23 | 51.22 | 51.38 | 50.50 | 51.38 | 5202900 |
2000-08-24 | 50.63 | 50.94 | 49.88 | 50.44 | 5200800 |
2000-08-25 | 50.44 | 50.69 | 50.13 | 50.50 | 3784300 |
2000-08-28 | 50.63 | 50.81 | 50.00 | 50.00 | 4950400 |
2000-08-29 | 49.94 | 50.31 | 49.06 | 49.69 | 5433100 |
2000-08-30 | 49.25 | 49.31 | 48.00 | 48.38 | 8329200 |
2000-08-31 | 48.19 | 49.38 | 48.00 | 48.06 | 8541200 |
2000-09-01 | 49.00 | 49.00 | 48.06 | 48.56 | 5517300 |
2000-09-05 | 48.94 | 51.00 | 48.63 | 50.13 | 5492500 |
2000-09-06 | 50.63 | 51.13 | 50.50 | 50.63 | 5266700 |
2000-09-07 | 50.63 | 51.00 | 50.06 | 50.50 | 5109900 |
2000-09-08 | 50.88 | 53.44 | 50.75 | 52.94 | 7810500 |
2000-09-11 | 53.00 | 54.88 | 52.94 | 54.25 | 5222000 |
2000-09-12 | 54.69 | 55.94 | 54.25 | 55.88 | 6328100 |
2000-09-13 | 55.25 | 56.13 | 53.88 | 54.75 | 7056100 |
2000-09-14 | 55.88 | 56.19 | 54.75 | 55.50 | 5346800 |
2000-09-15 | 55.94 | 55.94 | 54.25 | 54.25 | 6577700 |
2000-09-18 | 54.63 | 55.81 | 53.69 | 55.06 | 4399500 |
2000-09-19 | 55.00 | 55.13 | 52.75 | 53.00 | 4102400 |
2000-09-20 | 53.50 | 53.81 | 52.56 | 53.00 | 3739300 |
2000-09-21 | 53.13 | 56.00 | 53.00 | 55.00 | 5001200 |
2000-09-22 | 54.75 | 55.94 | 54.25 | 55.94 | 5557600 |
2000-09-25 | 55.94 | 55.94 | 53.69 | 54.63 | 4601800 |
2000-09-26 | 54.44 | 54.50 | 52.19 | 53.38 | 5580200 |
2000-09-27 | 54.94 | 54.94 | 53.63 | 54.75 | 5173100 |
2000-09-28 | 54.25 | 55.00 | 53.81 | 55.00 | 3416400 |
2000-09-29 | 54.13 | 54.75 | 52.88 | 52.94 | 4396400 |
2000-10-02 | 53.94 | 53.94 | 52.56 | 52.56 | 3095900 |
2000-10-03 | 52.94 | 54.75 | 52.75 | 53.81 | 4093700 |
2000-10-04 | 53.81 | 56.81 | 53.81 | 55.56 | 5747000 |
2000-10-05 | 54.00 | 55.75 | 53.13 | 53.75 | 7223900 |
2000-10-06 | 51.25 | 51.69 | 50.13 | 51.06 | 9449800 |
2000-10-09 | 51.06 | 51.81 | 50.63 | 50.88 | 2754300 |
2000-10-10 | 51.13 | 51.50 | 50.25 | 50.69 | 3018200 |
2000-10-11 | 50.19 | 51.25 | 48.94 | 48.94 | 5142600 |
2000-10-12 | 37.25 | 38.00 | 34.69 | 34.88 | 66652300 |
2000-10-13 | 35.44 | 36.44 | 34.88 | 36.31 | 43718200 |
2000-10-16 | 36.94 | 37.69 | 36.88 | 37.69 | 16537300 |
2000-10-17 | 37.50 | 37.63 | 35.06 | 35.13 | 13126400 |
2000-10-18 | 35.25 | 36.56 | 34.75 | 36.50 | 13906400 |
2000-10-19 | 37.63 | 38.75 | 37.06 | 38.63 | 12302400 |
2000-10-20 | 38.63 | 40.63 | 38.25 | 39.44 | 9776600 |
2000-10-23 | 40.63 | 41.63 | 40.06 | 40.56 | 7514900 |
2000-10-24 | 41.31 | 41.31 | 38.75 | 39.25 | 11845200 |
2000-10-25 | 38.75 | 39.19 | 38.31 | 38.38 | 6196400 |
2000-10-26 | 38.50 | 39.25 | 38.44 | 38.94 | 6469300 |
2000-10-27 | 38.75 | 39.81 | 38.25 | 39.38 | 5017600 |
2000-10-30 | 39.75 | 42.06 | 39.75 | 40.94 | 8475400 |
2000-10-31 | 42.50 | 43.63 | 42.00 | 43.00 | 7567900 |
2000-11-01 | 43.00 | 44.31 | 42.56 | 44.06 | 6781100 |
2000-11-02 | 43.75 | 43.81 | 42.13 | 42.75 | 8273900 |
2000-11-03 | 42.50 | 42.63 | 40.81 | 41.25 | 5857800 |
2000-11-06 | 41.69 | 42.00 | 40.69 | 41.31 | 6531600 |
2000-11-07 | 42.00 | 42.13 | 40.94 | 41.38 | 3723100 |
2000-11-08 | 41.94 | 42.56 | 41.25 | 41.25 | 5220600 |
2000-11-09 | 40.00 | 40.13 | 38.63 | 38.81 | 7868600 |
2000-11-10 | 37.00 | 37.50 | 36.19 | 36.25 | 12460000 |
2000-11-13 | 35.50 | 38.19 | 35.44 | 37.38 | 16025400 |
2000-11-14 | 40.00 | 40.75 | 39.06 | 39.19 | 11823600 |
2000-11-15 | 40.00 | 40.38 | 38.31 | 39.63 | 10061600 |
2000-11-16 | 39.69 | 39.94 | 39.19 | 39.19 | 5515400 |
2000-11-17 | 39.38 | 39.75 | 38.31 | 38.81 | 7022900 |
2000-11-20 | 38.81 | 39.25 | 38.31 | 38.88 | 5796900 |
2000-11-21 | 39.00 | 39.75 | 37.38 | 38.25 | 7188100 |
2000-11-22 | 38.25 | 38.31 | 36.69 | 36.75 | 5832700 |
2000-11-24 | 38.50 | 38.50 | 37.38 | 37.50 | 3615300 |
2000-11-27 | 39.44 | 39.44 | 38.25 | 38.75 | 7418800 |
2000-11-28 | 39.00 | 40.50 | 38.75 | 39.56 | 7382700 |
2000-11-29 | 40.13 | 40.38 | 39.63 | 40.00 | 7667000 |
2000-11-30 | 39.75 | 40.00 | 38.75 | 39.19 | 7619600 |
2000-12-01 | 39.25 | 40.06 | 38.94 | 38.94 | 5532200 |
2000-12-04 | 39.00 | 40.94 | 38.75 | 40.75 | 8811100 |
2000-12-05 | 40.63 | 44.00 | 39.88 | 44.00 | 12795600 |
2000-12-06 | 45.75 | 45.81 | 44.25 | 45.06 | 18096600 |
2000-12-07 | 45.06 | 46.06 | 44.56 | 44.94 | 10976300 |
2000-12-08 | 45.94 | 47.44 | 45.25 | 47.25 | 10211000 |
2000-12-11 | 45.94 | 47.06 | 44.88 | 45.13 | 9399800 |
2000-12-12 | 44.50 | 45.50 | 44.38 | 45.00 | 6589300 |
2000-12-13 | 45.13 | 45.38 | 44.13 | 45.19 | 6351200 |
2000-12-14 | 44.63 | 44.94 | 43.75 | 43.88 | 5402100 |
2000-12-15 | 42.25 | 42.75 | 41.38 | 41.94 | 11467700 |
2000-12-18 | 43.31 | 44.63 | 43.25 | 44.13 | 7372200 |
2000-12-19 | 44.50 | 44.69 | 42.44 | 42.63 | 7366700 |
2000-12-20 | 41.25 | 42.00 | 40.19 | 41.13 | 7784300 |
2000-12-21 | 41.06 | 44.13 | 41.00 | 42.88 | 10168700 |
2000-12-22 | 42.88 | 44.25 | 40.00 | 41.63 | 10621200 |
2000-12-26 | 41.25 | 41.94 | 40.00 | 40.69 | 6407000 |
2000-12-27 | 40.75 | 43.19 | 40.63 | 42.75 | 7302000 |
2000-12-28 | 43.00 | 44.44 | 42.81 | 43.63 | 4983300 |
2000-12-29 | 43.69 | 46.94 | 43.63 | 45.69 | 7949100 |
2001-01-02 | 45.69 | 46.31 | 44.63 | 45.56 | 6497200 |
2001-01-03 | 45.56 | 51.50 | 45.06 | 51.44 | 17594900 |
2001-01-04 | 49.81 | 52.50 | 49.63 | 51.69 | 15560100 |
2001-01-05 | 50.00 | 50.56 | 49.31 | 49.75 | 8803200 |
2001-01-08 | 49.50 | 49.50 | 47.00 | 47.69 | 7037800 |
2001-01-09 | 47.56 | 47.75 | 44.94 | 45.88 | 8026000 |
2001-01-10 | 45.81 | 47.56 | 45.00 | 47.44 | 7515900 |
2001-01-11 | 47.81 | 49.50 | 47.50 | 49.06 | 6131600 |
2001-01-12 | 49.06 | 50.25 | 49.06 | 49.13 | 8391900 |
2001-01-16 | 48.75 | 49.13 | 47.63 | 48.88 | 5983700 |
2001-01-17 | 47.88 | 48.63 | 46.06 | 46.38 | 8951500 |
2001-01-18 | 46.50 | 47.13 | 44.13 | 44.25 | 12073100 |
2001-01-19 | 41.75 | 43.00 | 41.00 | 41.00 | 34361100 |
2001-01-22 | 42.00 | 43.94 | 40.94 | 43.75 | 15010000 |
2001-01-23 | 43.63 | 44.88 | 42.75 | 44.75 | 8310800 |
2001-01-24 | 44.81 | 45.38 | 44.38 | 45.06 | 7287500 |
2001-01-25 | 45.38 | 46.06 | 44.19 | 46.00 | 9890400 |
2001-01-26 | 45.75 | 45.75 | 44.13 | 44.75 | 7185400 |
2001-01-29 | 45.30 | 45.97 | 44.50 | 45.50 | 5499900 |
2001-01-30 | 45.75 | 46.39 | 45.43 | 46.00 | 9632700 |
2001-01-31 | 46.65 | 49.00 | 46.26 | 48.20 | 14702100 |
2001-02-01 | 47.52 | 48.90 | 47.06 | 48.65 | 8844000 |
2001-02-02 | 48.65 | 48.65 | 46.57 | 46.89 | 5833100 |
2001-02-05 | 46.87 | 46.91 | 46.10 | 46.61 | 4199700 |
2001-02-06 | 47.11 | 47.40 | 45.56 | 45.65 | 4063200 |
2001-02-07 | 45.90 | 46.75 | 45.07 | 45.78 | 5983400 |
2001-02-08 | 46.00 | 46.25 | 43.58 | 43.99 | 7761100 |
2001-02-09 | 44.50 | 45.75 | 44.05 | 44.43 | 5922700 |
2001-02-12 | 44.57 | 45.89 | 44.44 | 45.73 | 5510200 |
2001-02-13 | 45.99 | 46.64 | 44.85 | 46.31 | 6083500 |
2001-02-14 | 46.75 | 46.87 | 45.14 | 45.72 | 6110300 |
2001-02-15 | 45.40 | 45.40 | 44.00 | 44.61 | 6318000 |
2001-02-16 | 45.00 | 45.00 | 42.50 | 43.00 | 7435300 |
2001-02-20 | 44.48 | 45.60 | 43.80 | 44.09 | 8286100 |
2001-02-21 | 43.15 | 43.49 | 40.80 | 40.95 | 8240700 |
2001-02-22 | 41.50 | 41.50 | 39.90 | 40.00 | 12723600 |
2001-02-23 | 39.95 | 41.08 | 39.62 | 40.01 | 10725900 |
2001-02-26 | 41.00 | 43.87 | 41.00 | 43.75 | 10543400 |
2001-02-27 | 44.50 | 44.96 | 43.55 | 44.60 | 8935800 |
2001-02-28 | 44.60 | 44.93 | 42.20 | 42.50 | 7979800 |
2001-03-01 | 42.40 | 42.49 | 40.75 | 41.50 | 7726600 |
2001-03-02 | 40.55 | 42.40 | 40.32 | 41.55 | 6377600 |
2001-03-05 | 41.80 | 41.95 | 41.05 | 41.43 | 4188300 |
2001-03-06 | 42.00 | 42.35 | 41.13 | 41.36 | 6202900 |
2001-03-07 | 41.45 | 43.90 | 41.41 | 43.70 | 8762300 |
2001-03-08 | 43.90 | 45.50 | 43.80 | 44.72 | 8456500 |
2001-03-09 | 44.98 | 45.08 | 43.60 | 44.52 | 7067500 |
2001-03-12 | 43.55 | 43.98 | 41.60 | 42.06 | 8396100 |
2001-03-13 | 42.06 | 42.80 | 41.26 | 42.70 | 10060000 |
2001-03-14 | 41.30 | 42.80 | 40.50 | 41.62 | 7025300 |
2001-03-15 | 43.25 | 43.75 | 42.58 | 43.20 | 7711500 |
2001-03-16 | 42.55 | 43.80 | 41.90 | 42.26 | 9820300 |
2001-03-19 | 42.01 | 43.10 | 41.00 | 42.50 | 8090000 |
2001-03-20 | 43.00 | 44.14 | 41.95 | 41.95 | 8313400 |
2001-03-21 | 41.95 | 43.00 | 41.27 | 41.50 | 7536100 |
2001-03-22 | 41.30 | 41.36 | 38.11 | 40.76 | 14021200 |
2001-03-23 | 40.60 | 40.60 | 38.31 | 39.67 | 10532600 |
2001-03-26 | 41.60 | 42.01 | 41.00 | 41.35 | 8100700 |
2001-03-27 | 41.95 | 43.71 | 41.60 | 43.46 | 8471200 |
2001-03-28 | 43.39 | 43.45 | 41.72 | 43.23 | 8035200 |
2001-03-29 | 43.40 | 44.12 | 42.25 | 42.66 | 7181800 |
2001-03-30 | 43.50 | 43.75 | 42.67 | 43.10 | 7060200 |
2001-04-02 | 43.10 | 43.52 | 42.10 | 42.55 | 7320100 |
2001-04-03 | 43.15 | 43.30 | 41.30 | 42.60 | 7647300 |
2001-04-04 | 42.00 | 43.00 | 41.80 | 42.30 | 7249300 |
2001-04-05 | 43.10 | 44.00 | 42.83 | 43.96 | 6122500 |
2001-04-06 | 43.15 | 44.09 | 42.30 | 43.78 | 6806900 |
2001-04-09 | 43.30 | 43.35 | 41.76 | 42.19 | 6231900 |
2001-04-10 | 43.09 | 43.39 | 42.50 | 43.01 | 5711500 |
2001-04-11 | 42.05 | 42.50 | 40.08 | 41.50 | 11755200 |
2001-04-12 | 41.15 | 41.65 | 40.05 | 41.65 | 6806100 |
2001-04-16 | 40.80 | 41.90 | 40.50 | 41.50 | 5037600 |
2001-04-17 | 41.50 | 42.30 | 40.74 | 41.91 | 5187700 |
2001-04-18 | 42.75 | 46.02 | 42.52 | 45.61 | 14545300 |
2001-04-19 | 45.00 | 46.09 | 44.33 | 46.08 | 7419700 |
2001-04-20 | 45.84 | 46.25 | 45.29 | 46.21 | 5638400 |
2001-04-23 | 46.21 | 47.74 | 45.81 | 46.19 | 6682900 |
2001-04-24 | 45.50 | 45.94 | 44.90 | 45.02 | 6692400 |
2001-04-25 | 45.55 | 46.24 | 45.31 | 46.02 | 4606800 |
2001-04-26 | 46.50 | 47.40 | 46.15 | 47.30 | 4794700 |
2001-04-27 | 47.98 | 48.40 | 47.51 | 48.10 | 7059000 |
2001-04-30 | 48.10 | 48.50 | 46.96 | 47.10 | 6381300 |
2001-05-01 | 47.01 | 49.75 | 46.75 | 49.24 | 7525100 |
2001-05-02 | 48.70 | 49.75 | 48.50 | 48.79 | 7186700 |
2001-05-03 | 48.54 | 48.72 | 47.90 | 48.51 | 5144400 |
2001-05-04 | 47.75 | 49.74 | 47.61 | 49.59 | 5701500 |
2001-05-07 | 49.59 | 50.20 | 48.80 | 49.09 | 4870800 |
2001-05-08 | 49.49 | 50.19 | 48.41 | 50.01 | 6602000 |
2001-05-09 | 49.11 | 49.60 | 48.02 | 48.51 | 6166200 |
2001-05-10 | 49.51 | 50.25 | 48.98 | 49.25 | 6788400 |
2001-05-11 | 49.20 | 50.10 | 49.10 | 49.88 | 4914500 |
2001-05-14 | 49.88 | 49.88 | 48.40 | 49.15 | 5068600 |
2001-05-15 | 50.25 | 50.84 | 49.49 | 50.10 | 11519500 |
2001-05-16 | 50.00 | 51.34 | 49.41 | 51.21 | 10689200 |
2001-05-17 | 51.49 | 52.70 | 51.35 | 52.00 | 6027400 |
2001-05-18 | 51.93 | 52.70 | 51.40 | 52.70 | 5857900 |
2001-05-21 | 52.70 | 53.73 | 51.88 | 53.38 | 6873300 |
2001-05-22 | 52.90 | 53.60 | 52.00 | 52.99 | 5401600 |
2001-05-23 | 52.85 | 53.20 | 51.70 | 52.62 | 4794300 |
2001-05-24 | 52.50 | 53.45 | 51.80 | 53.45 | 5039200 |
2001-05-25 | 52.95 | 53.20 | 52.28 | 52.28 | 3354500 |
2001-05-29 | 52.15 | 52.36 | 50.19 | 50.54 | 7858700 |
2001-05-30 | 51.25 | 51.84 | 49.50 | 49.99 | 7964800 |
2001-05-31 | 50.10 | 50.35 | 48.40 | 49.29 | 8098300 |
2001-06-01 | 49.00 | 49.29 | 48.60 | 49.26 | 5124600 |
2001-06-04 | 49.50 | 50.05 | 48.86 | 50.00 | 4721900 |
2001-06-05 | 50.35 | 50.90 | 49.50 | 50.35 | 7372100 |
2001-06-06 | 49.95 | 50.24 | 49.48 | 49.51 | 4114200 |
2001-06-07 | 49.35 | 50.90 | 49.05 | 50.71 | 5732200 |
2001-06-08 | 50.72 | 51.19 | 50.35 | 50.80 | 3235400 |
2001-06-11 | 50.80 | 51.10 | 50.55 | 50.73 | 3974500 |
2001-06-12 | 50.78 | 51.21 | 49.33 | 51.11 | 4186000 |
2001-06-13 | 51.11 | 51.45 | 50.45 | 50.51 | 3952400 |
2001-06-14 | 50.06 | 50.60 | 49.16 | 49.51 | 3411400 |
2001-06-15 | 48.95 | 49.39 | 48.10 | 48.90 | 7731100 |
2001-06-18 | 49.40 | 50.20 | 49.00 | 49.00 | 4486800 |
2001-06-19 | 49.90 | 50.09 | 49.05 | 49.49 | 3572300 |
2001-06-20 | 49.49 | 50.90 | 48.12 | 49.24 | 7581600 |
2001-06-21 | 49.74 | 51.11 | 49.25 | 50.78 | 6567200 |
2001-06-22 | 50.80 | 51.04 | 49.78 | 50.71 | 5113500 |
2001-06-25 | 49.75 | 49.95 | 48.04 | 49.00 | 7937800 |
2001-06-26 | 48.10 | 48.45 | 46.60 | 47.15 | 9434900 |
2001-06-27 | 46.90 | 48.25 | 46.70 | 46.85 | 5776800 |
2001-06-28 | 47.20 | 48.54 | 46.86 | 47.00 | 7310500 |
2001-06-29 | 47.25 | 47.74 | 46.55 | 47.24 | 7624000 |
2001-07-02 | 46.99 | 48.25 | 46.70 | 47.70 | 4711300 |
2001-07-03 | 48.05 | 48.18 | 47.35 | 47.89 | 2435000 |
2001-07-05 | 47.15 | 47.39 | 46.26 | 46.66 | 6393100 |
2001-07-06 | 46.65 | 46.65 | 44.86 | 45.36 | 6077400 |
2001-07-09 | 45.45 | 46.11 | 45.00 | 45.99 | 4042700 |
2001-07-10 | 47.00 | 47.23 | 44.96 | 45.00 | 6766600 |
2001-07-11 | 45.45 | 46.05 | 44.60 | 45.71 | 5902300 |
2001-07-12 | 45.71 | 48.13 | 45.64 | 48.00 | 6943400 |
2001-07-13 | 48.00 | 49.00 | 47.23 | 48.70 | 5827400 |
2001-07-16 | 48.90 | 49.48 | 48.13 | 49.10 | 4835000 |
2001-07-17 | 49.10 | 49.90 | 48.55 | 49.52 | 4311200 |
2001-07-18 | 49.00 | 49.90 | 48.47 | 49.24 | 5055400 |
2001-07-19 | 49.49 | 49.97 | 48.75 | 49.80 | 4354400 |
2001-07-20 | 49.80 | 50.10 | 49.10 | 49.40 | 4102500 |
2001-07-23 | 49.65 | 49.88 | 47.97 | 47.97 | 3717500 |
2001-07-24 | 48.40 | 48.40 | 46.56 | 47.14 | 4062200 |
2001-07-25 | 47.60 | 49.30 | 46.85 | 49.21 | 5720200 |
2001-07-26 | 49.00 | 49.62 | 48.70 | 49.50 | 6060400 |
2001-07-27 | 49.59 | 49.70 | 48.41 | 49.65 | 3601600 |
2001-07-30 | 49.65 | 49.95 | 48.86 | 49.55 | 4135400 |
2001-07-31 | 49.90 | 50.90 | 49.28 | 50.37 | 7001100 |
2001-08-01 | 50.37 | 50.70 | 49.49 | 49.78 | 4751900 |
2001-08-02 | 50.14 | 50.30 | 49.35 | 49.78 | 4275400 |
2001-08-03 | 49.95 | 49.95 | 48.60 | 49.13 | 3937400 |
2001-08-06 | 49.45 | 49.65 | 47.96 | 48.28 | 4571800 |
2001-08-07 | 48.75 | 49.49 | 48.38 | 48.99 | 4658200 |
2001-08-08 | 48.99 | 49.45 | 47.75 | 47.88 | 5792900 |
2001-08-09 | 48.40 | 48.75 | 47.95 | 48.48 | 6216500 |
2001-08-10 | 48.85 | 48.88 | 47.32 | 48.46 | 3746500 |
2001-08-13 | 48.46 | 48.64 | 47.40 | 48.10 | 5452200 |
2001-08-14 | 49.00 | 49.95 | 49.00 | 49.30 | 6750600 |
2001-08-15 | 49.50 | 49.78 | 48.95 | 49.19 | 6004400 |
2001-08-16 | 48.75 | 49.97 | 48.75 | 49.89 | 5875600 |
2001-08-17 | 49.84 | 49.84 | 48.90 | 49.23 | 4452300 |
2001-08-20 | 49.02 | 50.00 | 48.89 | 49.80 | 5670100 |
2001-08-21 | 49.96 | 49.96 | 48.10 | 48.10 | 5261900 |
2001-08-22 | 48.13 | 49.00 | 47.65 | 48.85 | 5007100 |
2001-08-23 | 48.70 | 48.84 | 47.55 | 47.99 | 4275500 |
2001-08-24 | 48.26 | 49.95 | 47.90 | 49.94 | 6012100 |
2001-08-27 | 49.44 | 49.58 | 48.35 | 48.99 | 5885100 |
2001-08-28 | 48.55 | 48.95 | 47.85 | 47.90 | 5532800 |
2001-08-29 | 47.65 | 47.75 | 46.60 | 47.00 | 6540600 |
2001-08-30 | 46.50 | 47.16 | 45.27 | 45.82 | 8332600 |
2001-08-31 | 45.85 | 47.13 | 45.84 | 45.95 | 5730000 |
2001-09-04 | 45.82 | 48.00 | 45.81 | 46.82 | 6475000 |
2001-09-05 | 46.82 | 46.82 | 44.80 | 45.99 | 6845700 |
2001-09-06 | 45.26 | 46.25 | 43.40 | 43.55 | 7881900 |
2001-09-07 | 42.20 | 43.49 | 40.00 | 40.95 | 19099700 |
2001-09-10 | 40.08 | 41.30 | 40.06 | 40.55 | 11048500 |
2001-09-17 | 35.50 | 37.25 | 35.00 | 36.20 | 25283900 |
2001-09-18 | 36.99 | 38.18 | 35.25 | 36.69 | 17420200 |
2001-09-19 | 37.30 | 37.68 | 34.02 | 35.30 | 15368500 |
2001-09-20 | 33.30 | 34.70 | 32.40 | 32.80 | 15620100 |
2001-09-21 | 30.80 | 33.52 | 30.30 | 33.11 | 18367700 |
2001-09-24 | 33.12 | 36.52 | 33.10 | 36.01 | 12591500 |
2001-09-25 | 36.74 | 37.24 | 35.37 | 36.30 | 11481000 |
2001-09-26 | 37.20 | 37.35 | 35.55 | 35.55 | 8373400 |
2001-09-27 | 36.10 | 37.10 | 35.50 | 36.90 | 7937500 |
2001-09-28 | 37.25 | 38.80 | 36.35 | 38.37 | 9380100 |
2001-10-01 | 38.12 | 38.37 | 37.10 | 37.82 | 8279300 |
2001-10-02 | 38.25 | 39.36 | 37.91 | 39.05 | 6284500 |
2001-10-03 | 38.85 | 41.08 | 38.62 | 40.83 | 8645800 |
2001-10-04 | 40.80 | 40.95 | 39.19 | 39.19 | 8620400 |
2001-10-05 | 39.20 | 39.51 | 37.90 | 39.41 | 6713400 |
2001-10-08 | 39.41 | 39.41 | 38.15 | 38.37 | 5532700 |
2001-10-09 | 39.20 | 39.20 | 37.55 | 37.90 | 8105400 |
2001-10-10 | 38.17 | 40.29 | 37.91 | 40.21 | 7337700 |
2001-10-11 | 41.00 | 43.12 | 41.00 | 43.10 | 12261600 |
2001-10-12 | 42.38 | 42.40 | 40.19 | 41.68 | 9989600 |
2001-10-15 | 40.75 | 41.23 | 40.00 | 40.96 | 6194600 |
2001-10-16 | 41.21 | 41.80 | 40.40 | 41.62 | 4728200 |
2001-10-17 | 42.00 | 42.50 | 40.40 | 40.51 | 6201900 |
2001-10-18 | 40.30 | 41.79 | 39.80 | 40.70 | 7382200 |
2001-10-19 | 41.10 | 41.22 | 40.00 | 40.41 | 7786800 |
2001-10-22 | 40.16 | 40.77 | 38.78 | 39.95 | 8669800 |
2001-10-23 | 40.84 | 41.03 | 39.95 | 40.35 | 7189900 |
2001-10-24 | 40.34 | 40.80 | 39.85 | 40.20 | 5536400 |
2001-10-25 | 39.70 | 40.45 | 38.75 | 40.45 | 8327300 |
2001-10-26 | 40.20 | 40.64 | 39.68 | 40.29 | 5901300 |
2001-10-29 | 39.75 | 40.10 | 38.52 | 38.62 | 5679200 |
2001-10-30 | 38.25 | 38.33 | 37.15 | 37.60 | 8989900 |
2001-10-31 | 37.99 | 39.01 | 37.35 | 38.23 | 9468300 |
2001-11-01 | 38.23 | 38.94 | 37.47 | 38.40 | 7256600 |
2001-11-02 | 38.80 | 40.92 | 38.40 | 40.32 | 11010100 |
2001-11-05 | 41.15 | 42.15 | 41.01 | 41.55 | 8191800 |
2001-11-06 | 41.55 | 42.70 | 41.20 | 42.70 | 7596400 |
2001-11-07 | 42.45 | 42.95 | 41.70 | 41.95 | 5923000 |
2001-11-08 | 42.69 | 43.60 | 41.49 | 41.89 | 7273600 |
2001-11-09 | 41.89 | 42.30 | 41.20 | 42.11 | 3969500 |
2001-11-12 | 40.50 | 41.60 | 40.00 | 41.12 | 6561800 |
2001-11-13 | 43.00 | 44.63 | 42.45 | 44.00 | 11132500 |
2001-11-14 | 45.00 | 46.32 | 44.00 | 46.23 | 12221500 |
2001-11-15 | 45.73 | 46.74 | 45.42 | 46.49 | 7493400 |
2001-11-16 | 46.49 | 46.50 | 45.05 | 45.80 | 9341800 |
2001-11-19 | 46.00 | 47.23 | 45.70 | 47.07 | 8395600 |
2001-11-20 | 46.51 | 46.75 | 45.90 | 46.18 | 5799600 |
2001-11-21 | 45.75 | 46.43 | 45.60 | 46.38 | 4381100 |
2001-11-23 | 45.85 | 46.66 | 45.84 | 46.58 | 2671900 |
2001-11-26 | 46.00 | 46.12 | 44.80 | 45.52 | 7722300 |
2001-11-27 | 44.80 | 45.00 | 42.91 | 43.35 | 12722800 |
2001-11-28 | 42.75 | 44.27 | 42.65 | 43.80 | 10684400 |
2001-11-29 | 44.24 | 44.49 | 43.55 | 44.02 | 7297700 |
2001-11-30 | 45.00 | 47.00 | 45.00 | 46.65 | 14775400 |
2001-12-03 | 46.66 | 46.90 | 46.25 | 46.39 | 9213300 |
2001-12-04 | 47.20 | 48.19 | 46.92 | 47.70 | 10860900 |
2001-12-05 | 47.94 | 50.40 | 47.81 | 49.90 | 14671400 |
2001-12-06 | 49.10 | 49.66 | 48.66 | 49.15 | 7409000 |
2001-12-07 | 48.86 | 49.65 | 48.60 | 49.41 | 4819800 |
2001-12-10 | 49.30 | 49.31 | 48.00 | 48.26 | 5626600 |
2001-12-11 | 48.00 | 48.25 | 47.35 | 47.97 | 5020400 |
2001-12-12 | 47.95 | 48.90 | 47.73 | 48.35 | 6814400 |
2001-12-13 | 47.75 | 48.35 | 47.15 | 48.00 | 6056100 |
2001-12-14 | 48.00 | 50.10 | 47.60 | 49.81 | 9046900 |
2001-12-17 | 49.81 | 50.48 | 49.16 | 50.00 | 7298000 |
2001-12-18 | 50.40 | 51.05 | 49.98 | 50.16 | 6992000 |
2001-12-19 | 50.05 | 50.60 | 49.66 | 50.60 | 6364800 |
2001-12-20 | 50.45 | 50.96 | 50.05 | 50.31 | 4591100 |
2001-12-21 | 50.85 | 51.50 | 49.95 | 51.50 | 10996500 |
2001-12-24 | 51.35 | 51.60 | 51.23 | 51.32 | 2519700 |
2001-12-26 | 51.39 | 52.04 | 51.39 | 51.62 | 3828900 |
2001-12-27 | 51.50 | 51.93 | 50.81 | 51.44 | 4287400 |
2001-12-28 | 51.94 | 51.99 | 51.27 | 51.50 | 3679900 |
2001-12-31 | 51.02 | 51.36 | 51.00 | 51.01 | 3972200 |
2002-01-02 | 51.01 | 51.01 | 49.40 | 50.39 | 7291300 |
2002-01-03 | 50.15 | 50.39 | 49.50 | 50.05 | 5186600 |
2002-01-04 | 50.49 | 50.97 | 50.10 | 50.95 | 5523200 |
2002-01-07 | 51.10 | 51.55 | 50.53 | 50.59 | 6288800 |
2002-01-08 | 51.10 | 51.29 | 50.61 | 51.10 | 5172400 |
2002-01-09 | 51.40 | 51.65 | 50.06 | 50.26 | 6352600 |
2002-01-10 | 50.26 | 51.10 | 49.75 | 50.30 | 6625400 |
2002-01-11 | 50.55 | 51.14 | 50.35 | 50.46 | 6278400 |
2002-01-14 | 50.46 | 50.55 | 49.41 | 49.53 | 7568100 |
2002-01-15 | 49.53 | 50.17 | 49.15 | 49.70 | 6201800 |
2002-01-16 | 49.65 | 49.95 | 49.09 | 49.09 | 4163900 |
2002-01-17 | 48.95 | 49.04 | 47.75 | 48.00 | 8933200 |
2002-01-18 | 48.00 | 49.00 | 47.75 | 48.50 | 5394500 |
2002-01-22 | 48.95 | 49.49 | 48.31 | 48.50 | 4901000 |
2002-01-23 | 48.65 | 49.00 | 48.25 | 48.52 | 4568300 |
2002-01-24 | 48.70 | 49.23 | 47.90 | 47.99 | 6254900 |
2002-01-25 | 47.50 | 47.51 | 46.91 | 47.00 | 7529800 |
2002-01-28 | 47.50 | 47.88 | 47.20 | 47.80 | 4683700 |
2002-01-29 | 47.97 | 48.55 | 46.90 | 47.00 | 5715100 |
2002-01-30 | 47.00 | 49.35 | 47.00 | 49.07 | 7776900 |
2002-01-31 | 49.50 | 50.20 | 49.04 | 50.09 | 7555000 |
2002-02-01 | 50.00 | 50.15 | 49.01 | 49.40 | 5025800 |
2002-02-04 | 49.50 | 50.14 | 48.80 | 48.99 | 6246900 |
2002-02-05 | 48.99 | 49.41 | 48.35 | 49.10 | 7221600 |
2002-02-06 | 49.05 | 49.35 | 48.50 | 48.91 | 4306900 |
2002-02-07 | 48.92 | 49.52 | 48.51 | 48.85 | 4905900 |
2002-02-08 | 49.00 | 49.75 | 48.56 | 49.70 | 4789000 |
2002-02-11 | 49.52 | 50.75 | 49.50 | 50.50 | 5716600 |
2002-02-12 | 50.50 | 50.90 | 50.20 | 50.31 | 4844800 |
2002-02-13 | 51.00 | 51.73 | 50.50 | 51.24 | 6119500 |
2002-02-14 | 51.49 | 51.90 | 50.85 | 51.55 | 5358500 |
2002-02-15 | 51.55 | 51.55 | 50.20 | 50.52 | 5937600 |
2002-02-19 | 50.74 | 51.31 | 50.30 | 50.35 | 5684900 |
2002-02-20 | 50.78 | 51.79 | 50.51 | 51.71 | 8007300 |
2002-02-21 | 51.38 | 52.10 | 50.76 | 51.30 | 7551200 |
2002-02-22 | 50.97 | 51.04 | 49.80 | 51.00 | 8604300 |
2002-02-25 | 51.25 | 52.12 | 51.08 | 52.07 | 8632400 |
2002-02-26 | 52.10 | 52.60 | 50.57 | 51.51 | 12242200 |
2002-02-27 | 52.15 | 52.25 | 50.44 | 50.92 | 8919700 |
2002-02-28 | 50.91 | 51.00 | 49.70 | 50.00 | 9268900 |
2002-03-01 | 50.28 | 50.50 | 49.70 | 50.29 | 8664600 |
2002-03-04 | 49.00 | 50.15 | 48.66 | 49.90 | 12373700 |
2002-03-05 | 49.18 | 49.18 | 47.10 | 47.50 | 14541800 |
2002-03-06 | 47.75 | 48.97 | 47.70 | 48.70 | 9741600 |
2002-03-07 | 49.56 | 49.60 | 48.00 | 48.40 | 8833800 |
2002-03-08 | 48.90 | 49.40 | 48.55 | 48.94 | 6996700 |
2002-03-11 | 48.91 | 48.91 | 48.09 | 48.33 | 6442900 |
2002-03-12 | 48.10 | 48.71 | 47.77 | 48.35 | 7512700 |
2002-03-13 | 47.90 | 48.71 | 47.55 | 48.50 | 6465400 |
2002-03-14 | 48.25 | 48.99 | 48.20 | 48.35 | 4748700 |
2002-03-15 | 48.35 | 48.98 | 47.75 | 48.92 | 10340300 |
2002-03-18 | 49.43 | 49.43 | 48.25 | 48.71 | 5762200 |
2002-03-19 | 49.24 | 49.79 | 48.93 | 49.50 | 6070900 |
2002-03-20 | 49.30 | 50.25 | 49.03 | 49.64 | 7084700 |
2002-03-21 | 49.52 | 49.64 | 48.52 | 49.05 | 7946500 |
2002-03-22 | 48.99 | 49.75 | 48.54 | 49.36 | 5208600 |
2002-03-25 | 49.15 | 49.50 | 48.00 | 48.45 | 5216600 |
2002-03-26 | 48.20 | 49.22 | 48.15 | 49.00 | 7481600 |
2002-03-27 | 49.10 | 49.40 | 48.30 | 49.26 | 6815400 |
2002-03-28 | 49.00 | 49.10 | 48.31 | 48.61 | 5981500 |
2002-04-01 | 48.15 | 48.80 | 48.06 | 48.22 | 6961800 |
2002-04-02 | 48.22 | 48.22 | 47.25 | 47.51 | 6247500 |
2002-04-03 | 47.66 | 48.30 | 46.00 | 46.95 | 7151300 |
2002-04-04 | 47.25 | 48.28 | 47.15 | 48.15 | 5382900 |
2002-04-05 | 48.35 | 49.09 | 48.10 | 48.77 | 5547500 |
2002-04-08 | 48.30 | 49.50 | 48.30 | 49.50 | 4669400 |
2002-04-09 | 49.50 | 49.87 | 49.00 | 49.08 | 5068700 |
2002-04-10 | 49.16 | 49.75 | 48.94 | 49.74 | 4372900 |
2002-04-11 | 49.74 | 50.29 | 49.17 | 49.33 | 6956500 |
2002-04-12 | 49.75 | 50.46 | 49.49 | 50.36 | 5825500 |
2002-04-15 | 50.15 | 50.24 | 49.02 | 49.20 | 4793800 |
2002-04-16 | 49.52 | 49.85 | 48.97 | 49.84 | 6424500 |
2002-04-17 | 49.60 | 49.91 | 49.11 | 49.37 | 3836200 |
2002-04-18 | 49.60 | 49.76 | 48.60 | 49.52 | 5226400 |
2002-04-19 | 49.75 | 49.90 | 49.10 | 49.15 | 6608500 |
2002-04-22 | 49.01 | 49.51 | 48.51 | 48.51 | 7705400 |
2002-04-23 | 48.52 | 49.20 | 48.00 | 48.86 | 6304900 |
2002-04-24 | 48.87 | 49.19 | 48.06 | 48.17 | 5576800 |
2002-04-25 | 48.17 | 48.90 | 47.90 | 48.67 | 5848800 |
2002-04-26 | 49.10 | 49.30 | 48.06 | 48.09 | 4548200 |
2002-04-29 | 47.70 | 48.21 | 46.96 | 46.96 | 7133700 |
2002-04-30 | 46.71 | 47.21 | 46.00 | 46.37 | 9027400 |
2002-05-01 | 46.44 | 46.97 | 45.40 | 46.54 | 9459700 |
2002-05-02 | 46.54 | 47.50 | 46.42 | 46.80 | 6820500 |
2002-05-03 | 46.80 | 46.97 | 45.99 | 46.50 | 5299900 |
2002-05-06 | 46.50 | 46.50 | 44.56 | 44.70 | 6536300 |
2002-05-07 | 45.20 | 45.71 | 45.00 | 45.71 | 9049300 |
2002-05-08 | 46.75 | 46.90 | 45.85 | 46.35 | 6929300 |
2002-05-09 | 46.20 | 46.58 | 45.65 | 46.15 | 5696300 |
2002-05-10 | 46.05 | 46.24 | 45.06 | 45.50 | 4959100 |
2002-05-13 | 45.50 | 45.64 | 44.90 | 45.62 | 5896300 |
2002-05-14 | 47.00 | 47.98 | 46.80 | 47.98 | 8185400 |
2002-05-15 | 47.98 | 48.70 | 46.78 | 47.00 | 8454500 |
2002-05-16 | 47.25 | 47.30 | 46.62 | 47.00 | 5240900 |
2002-05-17 | 47.20 | 48.10 | 47.15 | 48.09 | 5530900 |
2002-05-20 | 48.99 | 49.50 | 48.26 | 48.50 | 10370800 |
2002-05-21 | 47.65 | 47.66 | 44.75 | 44.90 | 22179600 |
2002-05-22 | 44.78 | 44.78 | 42.51 | 44.25 | 19553900 |
2002-05-23 | 44.01 | 44.10 | 42.60 | 42.90 | 16275300 |
2002-05-24 | 43.00 | 43.64 | 42.90 | 43.42 | 10466600 |
2002-05-28 | 42.75 | 43.42 | 40.52 | 41.54 | 19734700 |
2002-05-29 | 41.00 | 41.99 | 40.50 | 40.95 | 14882000 |
2002-05-30 | 40.75 | 40.85 | 39.85 | 40.15 | 16635500 |
2002-05-31 | 40.75 | 42.27 | 40.65 | 41.69 | 16912200 |
2002-06-03 | 41.15 | 42.05 | 40.30 | 40.52 | 8726800 |
2002-06-04 | 40.51 | 40.90 | 39.45 | 40.10 | 11057900 |
2002-06-05 | 40.30 | 41.20 | 40.11 | 40.54 | 9548100 |
2002-06-06 | 40.54 | 40.60 | 38.85 | 39.01 | 10427300 |
2002-06-07 | 38.50 | 39.10 | 38.26 | 38.83 | 10797100 |
2002-06-10 | 38.83 | 40.20 | 38.75 | 39.95 | 8409600 |
2002-06-11 | 40.05 | 40.90 | 39.00 | 39.16 | 8343200 |
2002-06-12 | 39.07 | 39.15 | 38.00 | 38.06 | 12306500 |
2002-06-13 | 37.51 | 38.45 | 37.51 | 37.90 | 8931200 |
2002-06-14 | 36.60 | 37.50 | 36.50 | 36.98 | 11835300 |
2002-06-17 | 37.20 | 38.90 | 36.82 | 38.50 | 10391800 |
2002-06-18 | 38.35 | 38.50 | 37.60 | 37.60 | 9382500 |
2002-06-19 | 37.62 | 38.79 | 37.26 | 37.65 | 10567000 |
2002-06-20 | 37.60 | 38.25 | 36.50 | 36.51 | 8264100 |
2002-06-21 | 36.10 | 36.50 | 35.50 | 35.67 | 12176300 |
2002-06-24 | 35.70 | 37.25 | 34.90 | 36.67 | 10618500 |
2002-06-25 | 37.50 | 38.15 | 35.90 | 36.14 | 9570300 |
2002-06-26 | 35.50 | 36.80 | 35.30 | 36.54 | 12075600 |
2002-06-27 | 37.45 | 37.59 | 36.00 | 37.20 | 10905000 |
2002-06-28 | 37.10 | 38.00 | 36.51 | 36.73 | 10237200 |
2002-07-01 | 36.75 | 37.48 | 35.47 | 35.55 | 8997300 |
2002-07-02 | 35.27 | 35.97 | 33.75 | 33.75 | 10936300 |
2002-07-03 | 34.00 | 36.85 | 33.92 | 36.85 | 12426000 |
2002-07-05 | 37.20 | 38.50 | 37.03 | 37.99 | 5060400 |
2002-07-08 | 37.74 | 38.13 | 36.90 | 36.90 | 9799200 |
2002-07-09 | 37.05 | 37.15 | 35.15 | 35.35 | 13496200 |
2002-07-10 | 35.30 | 35.75 | 33.25 | 33.25 | 15367000 |
2002-07-11 | 33.40 | 34.15 | 31.40 | 31.40 | 23426500 |
2002-07-12 | 29.36 | 29.92 | 28.40 | 29.09 | 46589100 |
2002-07-15 | 29.60 | 30.25 | 28.00 | 30.00 | 25172800 |
2002-07-16 | 30.45 | 31.65 | 29.95 | 30.54 | 21221300 |
2002-07-17 | 31.75 | 32.24 | 29.90 | 30.88 | 16941800 |
2002-07-18 | 31.00 | 31.40 | 29.60 | 29.61 | 11875800 |
2002-07-19 | 29.30 | 29.90 | 28.70 | 28.70 | 13688300 |
2002-07-22 | 28.90 | 29.50 | 28.02 | 28.08 | 17756300 |
2002-07-23 | 28.28 | 29.30 | 27.75 | 28.15 | 16434900 |
2002-07-24 | 27.50 | 31.00 | 27.25 | 30.72 | 20872500 |
2002-07-25 | 30.25 | 30.40 | 28.05 | 28.85 | 18263000 |
2002-07-26 | 29.25 | 29.60 | 28.08 | 29.30 | 12349300 |
2002-07-29 | 29.96 | 30.98 | 29.72 | 30.98 | 13384200 |
2002-07-30 | 30.96 | 31.55 | 29.90 | 30.59 | 11618500 |
2002-07-31 | 30.76 | 31.14 | 29.75 | 30.88 | 11424700 |
2002-08-01 | 30.75 | 30.80 | 29.25 | 29.63 | 12578600 |
2002-08-02 | 29.50 | 29.60 | 27.96 | 28.43 | 10777300 |
2002-08-05 | 28.43 | 28.84 | 27.40 | 27.48 | 11214000 |
2002-08-06 | 27.90 | 28.64 | 27.67 | 28.03 | 13750000 |
2002-08-07 | 28.53 | 28.87 | 27.52 | 28.26 | 16987100 |
2002-08-08 | 28.26 | 28.27 | 26.10 | 27.14 | 32287500 |
2002-08-09 | 26.85 | 28.55 | 26.70 | 28.29 | 18477700 |
2002-08-12 | 27.50 | 27.69 | 26.55 | 26.70 | 19157200 |
2002-08-13 | 26.73 | 28.08 | 26.41 | 26.49 | 18725700 |
2002-08-14 | 26.80 | 28.50 | 26.50 | 28.28 | 16914500 |
2002-08-15 | 28.55 | 29.15 | 28.01 | 28.93 | 16689800 |
2002-08-16 | 28.10 | 28.63 | 27.78 | 28.10 | 14096400 |
2002-08-19 | 28.99 | 29.90 | 28.41 | 29.03 | 23581300 |
2002-08-20 | 30.54 | 31.00 | 29.90 | 30.25 | 24616600 |
2002-08-21 | 31.40 | 32.69 | 31.23 | 32.68 | 23847400 |
2002-08-22 | 32.96 | 34.18 | 32.80 | 33.86 | 17985800 |
2002-08-23 | 33.86 | 34.48 | 33.45 | 33.53 | 15096700 |
2002-08-26 | 33.65 | 34.16 | 33.35 | 33.93 | 10490400 |
2002-08-27 | 34.30 | 34.40 | 32.95 | 33.06 | 13413200 |
2002-08-28 | 33.00 | 33.04 | 32.49 | 32.70 | 9624100 |
2002-08-29 | 32.49 | 33.38 | 32.10 | 33.04 | 7669500 |
2002-08-30 | 32.90 | 33.55 | 32.74 | 32.93 | 9025700 |
2002-09-03 | 32.63 | 32.85 | 31.70 | 31.86 | 11832300 |
2002-09-04 | 31.75 | 32.77 | 31.70 | 32.59 | 8564700 |
2002-09-05 | 32.00 | 32.64 | 31.89 | 32.10 | 10244000 |
2002-09-06 | 32.58 | 33.80 | 32.58 | 33.25 | 10088400 |
2002-09-09 | 32.80 | 33.55 | 32.65 | 33.26 | 7028300 |
2002-09-10 | 33.49 | 33.50 | 32.85 | 33.00 | 7552500 |
2002-09-11 | 33.50 | 33.91 | 33.10 | 33.23 | 5840000 |
2002-09-12 | 32.85 | 33.15 | 32.38 | 32.48 | 8007800 |
2002-09-13 | 32.48 | 33.68 | 32.40 | 33.45 | 7750800 |
2002-09-16 | 33.36 | 34.25 | 33.20 | 34.02 | 6461500 |
2002-09-17 | 34.50 | 34.90 | 33.08 | 33.16 | 8904600 |
2002-09-18 | 32.90 | 33.70 | 32.56 | 33.18 | 8176100 |
2002-09-19 | 32.70 | 33.50 | 32.00 | 32.21 | 9377600 |
2002-09-20 | 32.37 | 32.50 | 30.90 | 31.23 | 13707600 |
2002-09-23 | 31.00 | 31.00 | 29.06 | 29.88 | 11466300 |
2002-09-24 | 29.25 | 29.88 | 28.30 | 28.41 | 13977700 |
2002-09-25 | 28.75 | 28.90 | 27.24 | 27.60 | 22796100 |
2002-09-26 | 27.70 | 28.34 | 27.62 | 28.27 | 18345000 |
2002-09-27 | 28.10 | 28.50 | 26.76 | 26.76 | 11593900 |
2002-09-30 | 26.25 | 26.57 | 24.75 | 26.10 | 17984100 |
2002-10-01 | 25.95 | 26.60 | 24.50 | 26.38 | 22640600 |
2002-10-02 | 26.13 | 26.40 | 24.50 | 24.95 | 18694400 |
2002-10-03 | 25.00 | 25.90 | 24.45 | 24.96 | 17840600 |
2002-10-04 | 25.48 | 26.19 | 24.60 | 25.80 | 19569600 |
2002-10-07 | 25.40 | 25.79 | 24.02 | 24.21 | 16780400 |
2002-10-08 | 24.89 | 25.85 | 24.15 | 25.25 | 19936200 |
2002-10-09 | 24.77 | 25.25 | 23.60 | 23.66 | 16369500 |
2002-10-10 | 23.98 | 24.80 | 23.18 | 24.60 | 17775400 |
2002-10-11 | 25.25 | 26.39 | 24.79 | 26.21 | 13474900 |
2002-10-14 | 26.00 | 27.48 | 25.75 | 26.55 | 10646600 |
2002-10-15 | 27.99 | 29.50 | 27.75 | 29.40 | 16979200 |
2002-10-16 | 29.00 | 29.00 | 27.90 | 28.45 | 12188300 |
2002-10-17 | 29.90 | 30.30 | 29.00 | 29.15 | 14699900 |
2002-10-18 | 29.15 | 30.61 | 28.85 | 30.41 | 12708400 |
2002-10-21 | 30.38 | 30.40 | 29.30 | 29.85 | 11724300 |
2002-10-22 | 29.50 | 30.18 | 29.16 | 29.57 | 9207000 |
2002-10-23 | 29.59 | 30.50 | 29.49 | 30.44 | 9160600 |
2002-10-24 | 30.45 | 31.32 | 29.70 | 29.89 | 12091200 |
2002-10-25 | 30.00 | 30.76 | 29.70 | 30.58 | 8379300 |
2002-10-28 | 31.10 | 31.19 | 29.89 | 30.15 | 7662100 |
2002-10-29 | 30.00 | 30.29 | 28.90 | 29.94 | 10166900 |
2002-10-30 | 29.83 | 29.99 | 29.05 | 29.47 | 8647300 |
2002-10-31 | 29.55 | 29.75 | 28.42 | 28.88 | 11774400 |
2002-11-01 | 28.81 | 28.81 | 28.00 | 28.40 | 11772400 |
2002-11-04 | 28.40 | 28.60 | 27.04 | 27.21 | 17446500 |
2002-11-05 | 27.25 | 28.37 | 27.24 | 28.28 | 11308300 |
2002-11-06 | 28.45 | 28.56 | 27.80 | 28.30 | 11065800 |
2002-11-07 | 28.31 | 28.31 | 26.88 | 27.19 | 11832600 |
2002-11-08 | 27.35 | 27.57 | 26.44 | 26.65 | 11611300 |
2002-11-11 | 26.65 | 26.68 | 26.20 | 26.24 | 7481900 |
2002-11-12 | 26.70 | 27.56 | 26.15 | 26.93 | 10490200 |
2002-11-13 | 26.61 | 27.44 | 26.25 | 26.95 | 9382700 |
2002-11-14 | 27.75 | 28.12 | 27.59 | 27.84 | 10308500 |
2002-11-15 | 28.00 | 28.80 | 27.78 | 28.32 | 12346800 |
2002-11-18 | 29.20 | 29.25 | 28.45 | 28.60 | 13255200 |
2002-11-19 | 26.03 | 26.75 | 24.60 | 24.91 | 54316300 |
2002-11-20 | 25.25 | 25.25 | 23.80 | 24.70 | 53474800 |
2002-11-21 | 24.95 | 25.22 | 24.60 | 24.98 | 34273000 |
2002-11-22 | 24.98 | 25.48 | 24.84 | 25.15 | 20748200 |
2002-11-25 | 25.25 | 25.73 | 25.21 | 25.45 | 15416600 |
2002-11-26 | 25.25 | 25.39 | 24.93 | 25.02 | 13789800 |
2002-11-27 | 25.27 | 26.18 | 25.23 | 26.09 | 18651100 |
2002-11-29 | 26.49 | 26.65 | 26.26 | 26.40 | 7173400 |
2002-12-02 | 27.48 | 27.50 | 26.26 | 26.47 | 16330500 |
2002-12-03 | 26.35 | 26.47 | 25.85 | 26.00 | 12795900 |
2002-12-04 | 25.44 | 26.31 | 25.30 | 26.01 | 16843900 |
2002-12-05 | 25.88 | 26.20 | 25.65 | 25.97 | 12711400 |
2002-12-06 | 25.45 | 26.23 | 25.45 | 26.10 | 12104800 |
2002-12-09 | 25.95 | 26.07 | 25.74 | 25.75 | 12105700 |
2002-12-10 | 25.84 | 26.94 | 25.84 | 26.90 | 16030200 |
2002-12-11 | 26.78 | 27.03 | 26.20 | 26.77 | 13328000 |
2002-12-12 | 27.19 | 27.63 | 26.85 | 27.29 | 14487400 |
2002-12-13 | 27.30 | 27.30 | 26.38 | 26.39 | 15097800 |
2002-12-16 | 26.40 | 27.04 | 26.26 | 26.71 | 13254700 |
2002-12-17 | 26.45 | 26.59 | 25.65 | 25.70 | 13069800 |
2002-12-18 | 25.74 | 25.85 | 25.10 | 25.47 | 13252700 |
2002-12-19 | 25.22 | 25.69 | 24.90 | 24.94 | 11451400 |
2002-12-20 | 24.99 | 25.10 | 24.40 | 24.83 | 25290000 |
2002-12-23 | 24.35 | 24.75 | 24.30 | 24.45 | 11977800 |
2002-12-24 | 24.25 | 24.35 | 23.95 | 24.20 | 7312200 |
2002-12-26 | 24.10 | 24.59 | 23.98 | 24.19 | 8403800 |
2002-12-27 | 23.96 | 24.24 | 23.74 | 23.77 | 8281400 |
2002-12-30 | 23.77 | 23.90 | 23.01 | 23.68 | 18383800 |
2002-12-31 | 23.55 | 24.17 | 23.32 | 24.02 | 11774200 |
2003-01-02 | 24.21 | 24.91 | 24.15 | 24.88 | 12884400 |
2003-01-03 | 22.52 | 22.65 | 21.25 | 21.38 | 65004600 |
2003-01-06 | 21.59 | 21.95 | 21.40 | 21.82 | 23925400 |
2003-01-07 | 21.75 | 22.00 | 21.40 | 21.46 | 19715600 |
2003-01-08 | 21.42 | 21.63 | 21.06 | 21.16 | 19973300 |
2003-01-09 | 21.30 | 21.59 | 21.19 | 21.47 | 21948100 |
2003-01-10 | 21.24 | 22.00 | 21.13 | 21.58 | 16412600 |
2003-01-13 | 21.92 | 22.08 | 21.55 | 21.96 | 17696200 |
2003-01-14 | 21.97 | 22.27 | 21.25 | 22.04 | 14524700 |
2003-01-15 | 22.24 | 22.24 | 21.78 | 21.87 | 13219100 |
2003-01-16 | 22.08 | 22.32 | 21.94 | 22.17 | 15111400 |
2003-01-17 | 22.50 | 22.70 | 22.03 | 22.43 | 23525200 |
2003-01-21 | 22.48 | 22.66 | 21.71 | 21.80 | 15390300 |
2003-01-22 | 21.65 | 22.15 | 21.53 | 21.58 | 12664500 |
2003-01-23 | 21.80 | 22.07 | 21.13 | 21.96 | 11995700 |
2003-01-24 | 21.85 | 21.92 | 21.01 | 21.26 | 13705600 |
2003-01-27 | 21.02 | 21.40 | 20.49 | 20.60 | 16422300 |
2003-01-28 | 20.78 | 20.88 | 20.38 | 20.53 | 13693000 |
2003-01-29 | 20.10 | 21.07 | 20.10 | 20.97 | 15072300 |
2003-01-30 | 20.97 | 21.34 | 20.57 | 20.72 | 16044200 |
2003-01-31 | 20.65 | 21.04 | 20.62 | 20.90 | 14137800 |
2003-02-03 | 21.00 | 21.49 | 20.95 | 21.38 | 12549800 |
2003-02-04 | 21.15 | 21.39 | 20.80 | 21.11 | 11141500 |
2003-02-05 | 21.27 | 21.38 | 20.95 | 21.31 | 11048800 |
2003-02-06 | 21.27 | 22.04 | 21.27 | 21.63 | 17750200 |
2003-02-07 | 21.90 | 21.97 | 21.30 | 21.31 | 11844100 |
2003-02-10 | 21.45 | 21.70 | 21.01 | 21.58 | 8863200 |
2003-02-11 | 21.53 | 21.71 | 21.15 | 21.28 | 10129700 |
2003-02-12 | 21.23 | 21.48 | 21.15 | 21.20 | 7826100 |
2003-02-13 | 21.20 | 21.22 | 20.18 | 20.70 | 12944200 |
2003-02-14 | 20.62 | 21.35 | 20.47 | 21.35 | 10711900 |
2003-02-18 | 21.50 | 22.17 | 21.45 | 21.90 | 12041300 |
2003-02-19 | 21.80 | 22.12 | 21.58 | 21.84 | 8619900 |
2003-02-20 | 21.98 | 21.98 | 21.58 | 21.65 | 7732900 |
2003-02-21 | 21.75 | 22.49 | 21.68 | 22.41 | 13246100 |
2003-02-24 | 22.86 | 22.86 | 22.06 | 22.18 | 15189600 |
2003-02-25 | 22.40 | 23.00 | 21.62 | 22.84 | 20170600 |
2003-02-26 | 22.75 | 23.10 | 22.61 | 22.88 | 13479300 |
2003-02-27 | 23.00 | 23.20 | 22.60 | 23.11 | 14378200 |
2003-02-28 | 22.73 | 23.59 | 22.73 | 23.45 | 11461300 |
2003-03-03 | 23.49 | 23.77 | 23.00 | 23.09 | 10208200 |
2003-03-04 | 22.89 | 22.90 | 22.05 | 22.10 | 11893200 |
2003-03-05 | 22.00 | 22.49 | 21.76 | 22.15 | 11008300 |
2003-03-06 | 21.97 | 22.44 | 21.76 | 22.10 | 8971100 |
2003-03-07 | 21.57 | 22.59 | 21.51 | 22.52 | 10939100 |
2003-03-10 | 22.35 | 22.61 | 21.84 | 21.92 | 7610700 |
2003-03-11 | 21.99 | 22.23 | 21.75 | 21.75 | 7190100 |
2003-03-12 | 21.75 | 22.18 | 21.66 | 22.17 | 10365400 |
2003-03-13 | 22.50 | 23.20 | 22.27 | 23.15 | 11208700 |
2003-03-14 | 23.21 | 23.48 | 22.60 | 22.99 | 9413500 |
2003-03-17 | 22.92 | 23.98 | 22.59 | 23.90 | 14499500 |
2003-03-18 | 23.95 | 24.09 | 23.33 | 23.94 | 11698400 |
2003-03-19 | 23.88 | 24.70 | 23.80 | 24.55 | 11782400 |
2003-03-20 | 24.31 | 25.03 | 23.71 | 24.92 | 12848600 |
2003-03-21 | 25.50 | 25.80 | 25.09 | 25.78 | 15717600 |
2003-03-24 | 24.50 | 25.50 | 24.10 | 24.38 | 12019100 |
2003-03-25 | 24.35 | 25.21 | 24.32 | 25.11 | 13468600 |
2003-03-26 | 25.15 | 25.70 | 25.00 | 25.42 | 11527200 |
2003-03-27 | 25.02 | 25.29 | 24.70 | 25.06 | 7644700 |
2003-03-28 | 25.06 | 25.06 | 24.42 | 24.63 | 7364200 |
2003-03-31 | 24.00 | 24.81 | 23.83 | 24.36 | 11630500 |
2003-04-01 | 24.61 | 24.79 | 23.98 | 24.79 | 10403600 |
2003-04-02 | 25.10 | 26.13 | 25.10 | 25.88 | 13033900 |
2003-04-03 | 26.05 | 26.28 | 25.85 | 26.03 | 11812400 |
2003-04-04 | 26.05 | 26.58 | 26.02 | 26.43 | 10454500 |
2003-04-07 | 27.25 | 27.50 | 26.23 | 26.33 | 13721300 |
2003-04-08 | 26.50 | 26.70 | 25.98 | 26.43 | 11268600 |
2003-04-09 | 26.43 | 26.60 | 25.65 | 25.75 | 12678400 |
2003-04-10 | 26.00 | 26.20 | 25.48 | 25.87 | 15850300 |
2003-04-11 | 26.01 | 26.49 | 25.63 | 25.90 | 10657800 |
2003-04-14 | 25.85 | 26.64 | 25.75 | 26.55 | 7930700 |
2003-04-15 | 26.80 | 27.20 | 26.61 | 27.16 | 12137100 |
2003-04-16 | 27.22 | 27.40 | 26.59 | 26.65 | 10259000 |
2003-04-17 | 26.66 | 27.49 | 26.60 | 27.37 | 9513700 |
2003-04-21 | 27.37 | 27.60 | 27.10 | 27.47 | 7764100 |
2003-04-22 | 27.22 | 27.75 | 27.08 | 27.65 | 9557200 |
2003-04-23 | 27.55 | 28.00 | 27.26 | 27.88 | 8650600 |
2003-04-24 | 27.42 | 27.86 | 27.42 | 27.65 | 7917700 |
2003-04-25 | 27.65 | 27.83 | 27.40 | 27.47 | 6889100 |
2003-04-28 | 27.50 | 28.00 | 27.50 | 27.91 | 6979700 |
2003-04-29 | 28.20 | 28.76 | 28.12 | 28.25 | 10936400 |
2003-04-30 | 28.05 | 28.19 | 27.78 | 28.13 | 11720600 |
2003-05-01 | 28.10 | 28.10 | 27.35 | 27.50 | 10986700 |
2003-05-02 | 27.80 | 28.60 | 27.68 | 28.51 | 10056600 |
2003-05-05 | 28.51 | 29.31 | 28.09 | 28.92 | 14546000 |
2003-05-06 | 29.16 | 29.68 | 29.16 | 29.48 | 13626200 |
2003-05-07 | 29.50 | 29.90 | 29.17 | 29.59 | 9649300 |
2003-05-08 | 29.35 | 29.80 | 29.01 | 29.23 | 7776400 |
2003-05-09 | 29.45 | 29.74 | 29.15 | 29.71 | 7550100 |
2003-05-12 | 29.50 | 30.08 | 29.42 | 30.08 | 11137400 |
2003-05-13 | 29.55 | 30.25 | 29.55 | 29.95 | 8392400 |
2003-05-14 | 30.05 | 30.20 | 29.44 | 29.60 | 8791100 |
2003-05-15 | 29.86 | 29.90 | 28.65 | 29.37 | 12929500 |
2003-05-16 | 29.09 | 29.19 | 28.62 | 29.19 | 11254400 |
2003-05-19 | 28.25 | 29.10 | 27.85 | 28.07 | 16506600 |
2003-05-20 | 30.55 | 31.40 | 30.40 | 30.67 | 39383700 |
2003-05-21 | 30.25 | 30.85 | 30.05 | 30.62 | 13235900 |
2003-05-22 | 30.62 | 31.03 | 30.43 | 30.84 | 10599200 |
2003-05-23 | 30.76 | 30.82 | 30.50 | 30.54 | 5588700 |
2003-05-27 | 30.15 | 31.58 | 30.12 | 31.45 | 10011600 |
2003-05-28 | 31.59 | 32.22 | 31.50 | 31.76 | 10287200 |
2003-05-29 | 31.98 | 32.57 | 31.00 | 32.50 | 10262200 |
2003-05-30 | 32.30 | 32.50 | 32.05 | 32.49 | 8428600 |
2003-06-02 | 32.75 | 33.09 | 32.39 | 32.64 | 9925600 |
2003-06-03 | 32.63 | 32.88 | 32.15 | 32.69 | 7732600 |
2003-06-04 | 32.69 | 32.76 | 32.37 | 32.49 | 7596500 |
2003-06-05 | 32.45 | 32.88 | 32.10 | 32.82 | 9686300 |
2003-06-06 | 33.07 | 33.40 | 32.65 | 32.86 | 9614400 |
2003-06-09 | 32.86 | 33.00 | 32.25 | 32.55 | 6521700 |
2003-06-10 | 32.46 | 32.65 | 32.20 | 32.56 | 6170200 |
2003-06-11 | 32.46 | 32.90 | 32.32 | 32.89 | 6152500 |
2003-06-12 | 33.20 | 33.30 | 32.55 | 32.93 | 6578100 |
2003-06-13 | 33.15 | 33.66 | 32.89 | 33.56 | 10376400 |
2003-06-16 | 33.81 | 34.72 | 33.58 | 34.46 | 9995700 |
2003-06-17 | 34.40 | 34.70 | 34.33 | 34.44 | 7510800 |
2003-06-18 | 34.43 | 34.44 | 33.24 | 33.43 | 12015900 |
2003-06-19 | 33.50 | 33.85 | 32.87 | 32.92 | 7886000 |
2003-06-20 | 33.02 | 33.09 | 32.45 | 32.49 | 13732900 |
2003-06-23 | 32.36 | 32.69 | 31.58 | 31.92 | 7418800 |
2003-06-24 | 32.10 | 32.40 | 31.84 | 32.22 | 9835400 |
2003-06-25 | 32.35 | 33.16 | 32.31 | 32.45 | 8650500 |
2003-06-26 | 32.70 | 33.31 | 31.99 | 32.47 | 7609800 |
2003-06-27 | 32.85 | 32.97 | 32.44 | 32.47 | 7092500 |
2003-06-30 | 32.90 | 34.05 | 32.85 | 33.12 | 10783600 |
2003-07-01 | 33.12 | 33.22 | 32.19 | 33.10 | 8807900 |
2003-07-02 | 33.20 | 33.55 | 33.16 | 33.44 | 7589800 |
2003-07-03 | 33.35 | 33.56 | 32.85 | 33.40 | 4153900 |
2003-07-07 | 33.65 | 33.91 | 33.59 | 33.77 | 6669400 |
2003-07-08 | 33.75 | 34.70 | 33.65 | 34.55 | 7614300 |
2003-07-09 | 34.22 | 34.49 | 33.33 | 33.49 | 13723000 |
2003-07-10 | 33.49 | 33.49 | 32.00 | 32.43 | 11537900 |
2003-07-11 | 33.40 | 33.50 | 32.96 | 33.17 | 10669200 |
2003-07-14 | 33.70 | 34.00 | 33.25 | 33.38 | 7455500 |
2003-07-15 | 33.55 | 34.55 | 33.08 | 33.17 | 10319000 |
2003-07-16 | 33.15 | 33.63 | 32.59 | 33.50 | 10460600 |
2003-07-17 | 33.50 | 34.18 | 32.91 | 33.10 | 7127000 |
2003-07-18 | 33.50 | 33.51 | 32.66 | 33.08 | 6285600 |
2003-07-21 | 33.20 | 33.24 | 32.15 | 32.15 | 7447300 |
2003-07-22 | 32.32 | 32.32 | 31.40 | 31.76 | 12416400 |
2003-07-23 | 32.03 | 32.34 | 31.68 | 32.12 | 8026100 |
2003-07-24 | 32.16 | 32.47 | 31.46 | 31.48 | 7095400 |
2003-07-25 | 31.70 | 32.04 | 30.91 | 32.00 | 10019400 |
2003-07-28 | 32.20 | 32.37 | 31.45 | 31.75 | 9533700 |
2003-07-29 | 31.86 | 32.17 | 31.46 | 31.57 | 9160000 |
2003-07-30 | 31.58 | 31.64 | 30.56 | 31.30 | 13376600 |
2003-07-31 | 31.55 | 31.86 | 31.18 | 31.20 | 8446200 |
2003-08-01 | 31.25 | 31.25 | 30.65 | 30.80 | 8249800 |
2003-08-04 | 30.80 | 31.13 | 30.10 | 30.95 | 7036200 |
2003-08-05 | 30.65 | 30.96 | 30.28 | 30.30 | 8585900 |
2003-08-06 | 30.70 | 31.48 | 30.49 | 31.32 | 10176400 |
2003-08-07 | 31.30 | 32.05 | 31.29 | 31.96 | 10281900 |
2003-08-08 | 32.30 | 32.77 | 32.30 | 32.72 | 8409000 |
2003-08-11 | 32.66 | 33.07 | 32.52 | 32.69 | 6665400 |
2003-08-12 | 32.82 | 33.13 | 32.60 | 33.13 | 5552400 |
2003-08-13 | 33.13 | 33.34 | 33.00 | 33.18 | 6164300 |
2003-08-14 | 33.12 | 33.24 | 32.83 | 33.08 | 6313600 |
2003-08-15 | 33.25 | 33.54 | 33.01 | 33.54 | 5241800 |
2003-08-18 | 34.04 | 34.23 | 33.72 | 33.90 | 11878700 |
2003-08-19 | 33.91 | 34.00 | 32.02 | 32.16 | 32574000 |
2003-08-20 | 32.24 | 32.65 | 32.10 | 32.57 | 12612000 |
2003-08-21 | 32.73 | 32.86 | 32.45 | 32.76 | 10810700 |
2003-08-22 | 32.95 | 33.10 | 32.41 | 32.80 | 11956300 |
2003-08-25 | 32.55 | 33.12 | 32.12 | 32.48 | 7901100 |
2003-08-26 | 32.20 | 32.40 | 31.83 | 32.24 | 10068300 |
2003-08-27 | 32.15 | 32.61 | 32.14 | 32.46 | 7076500 |
2003-08-28 | 32.23 | 32.85 | 32.04 | 32.26 | 6342200 |
2003-08-29 | 32.10 | 32.24 | 31.87 | 32.16 | 6875600 |
2003-09-02 | 31.93 | 32.33 | 31.90 | 32.26 | 9068300 |
2003-09-03 | 32.14 | 32.86 | 32.10 | 32.79 | 11368700 |
2003-09-04 | 32.85 | 34.25 | 32.85 | 34.24 | 18824400 |
2003-09-05 | 33.84 | 34.10 | 33.27 | 33.76 | 11734600 |
2003-09-08 | 33.75 | 33.76 | 33.35 | 33.75 | 8739200 |
2003-09-09 | 32.99 | 33.00 | 31.94 | 32.15 | 19824300 |
2003-09-10 | 32.00 | 32.39 | 31.70 | 31.77 | 11832300 |
2003-09-11 | 31.85 | 32.25 | 31.74 | 31.76 | 9628500 |
2003-09-12 | 31.77 | 31.77 | 31.11 | 31.59 | 12207400 |
2003-09-15 | 31.99 | 32.90 | 31.95 | 32.78 | 15480000 |
2003-09-16 | 32.81 | 33.32 | 32.54 | 33.30 | 12875500 |
2003-09-17 | 33.13 | 33.30 | 32.93 | 33.00 | 8335500 |
2003-09-18 | 32.90 | 33.27 | 32.51 | 33.18 | 9354600 |
2003-09-19 | 33.04 | 33.32 | 32.84 | 33.10 | 8032300 |
2003-09-22 | 32.86 | 32.99 | 32.56 | 32.74 | 5602900 |
2003-09-23 | 33.10 | 33.17 | 32.81 | 33.00 | 6493000 |
2003-09-24 | 33.00 | 33.00 | 32.38 | 32.40 | 5628700 |
2003-09-25 | 32.38 | 32.85 | 32.13 | 32.15 | 6490300 |
2003-09-26 | 32.10 | 32.44 | 31.90 | 31.98 | 6719800 |
2003-09-29 | 31.88 | 32.20 | 31.69 | 32.15 | 7399900 |
2003-09-30 | 32.15 | 32.32 | 31.65 | 31.85 | 9819300 |
2003-10-01 | 32.12 | 33.00 | 32.06 | 32.90 | 9912200 |
2003-10-02 | 33.07 | 33.47 | 32.90 | 33.25 | 9057300 |
2003-10-03 | 33.69 | 33.90 | 33.53 | 33.63 | 8669200 |
2003-10-06 | 33.62 | 34.15 | 33.53 | 34.02 | 5318200 |
2003-10-07 | 33.65 | 34.48 | 33.55 | 34.47 | 7272100 |
2003-10-08 | 34.47 | 34.48 | 34.14 | 34.39 | 5623600 |
2003-10-09 | 34.91 | 35.49 | 34.67 | 35.12 | 12209100 |
2003-10-10 | 35.02 | 35.25 | 34.79 | 34.92 | 6918100 |
2003-10-13 | 35.10 | 35.50 | 35.10 | 35.50 | 5948200 |
2003-10-14 | 35.50 | 35.51 | 35.19 | 35.33 | 6939600 |
2003-10-15 | 35.83 | 36.40 | 35.47 | 36.29 | 12786800 |
2003-10-16 | 36.29 | 36.55 | 35.93 | 36.31 | 7833800 |
2003-10-17 | 36.42 | 36.64 | 36.02 | 36.15 | 7276900 |
2003-10-20 | 36.28 | 36.35 | 35.80 | 36.10 | 6973800 |
2003-10-21 | 36.11 | 36.50 | 35.95 | 36.15 | 4898100 |
2003-10-22 | 36.15 | 36.30 | 35.80 | 36.06 | 5297400 |
2003-10-23 | 35.85 | 36.17 | 35.70 | 35.84 | 7017700 |
2003-10-24 | 35.50 | 35.74 | 35.11 | 35.60 | 6866000 |
2003-10-27 | 35.74 | 36.12 | 35.68 | 36.00 | 5430100 |
2003-10-28 | 36.38 | 37.50 | 36.28 | 37.50 | 12889600 |
2003-10-29 | 37.22 | 37.84 | 37.05 | 37.23 | 7415600 |
2003-10-30 | 37.52 | 37.54 | 36.64 | 37.06 | 5883300 |
2003-10-31 | 37.40 | 37.49 | 37.00 | 37.07 | 4915200 |
2003-11-03 | 37.43 | 37.89 | 37.30 | 37.52 | 6959300 |
2003-11-04 | 37.45 | 37.60 | 37.11 | 37.27 | 5221100 |
2003-11-05 | 37.15 | 37.21 | 36.56 | 37.10 | 4584400 |
2003-11-06 | 36.80 | 37.37 | 36.59 | 37.32 | 5826300 |
2003-11-07 | 37.39 | 37.72 | 37.06 | 37.37 | 5057200 |
2003-11-10 | 37.37 | 37.48 | 36.62 | 37.06 | 5932100 |
2003-11-11 | 37.06 | 37.19 | 36.51 | 36.93 | 5175900 |
2003-11-12 | 36.90 | 36.99 | 36.63 | 36.94 | 4472700 |
2003-11-13 | 36.94 | 36.94 | 36.10 | 36.32 | 7777000 |
2003-11-14 | 36.32 | 36.66 | 35.75 | 36.19 | 6387600 |
2003-11-17 | 35.22 | 35.92 | 34.83 | 35.47 | 9816200 |
2003-11-18 | 36.60 | 36.75 | 34.95 | 34.95 | 18409200 |
2003-11-19 | 35.07 | 35.75 | 34.90 | 35.46 | 9175600 |
2003-11-20 | 35.33 | 35.95 | 35.27 | 35.31 | 6770300 |
2003-11-21 | 35.55 | 35.79 | 35.30 | 35.66 | 6219300 |
2003-11-24 | 35.80 | 36.59 | 35.79 | 36.48 | 6957300 |
2003-11-25 | 36.48 | 36.75 | 36.30 | 36.62 | 5727300 |
2003-11-26 | 36.62 | 36.77 | 35.93 | 36.55 | 5825600 |
2003-11-28 | 36.72 | 36.89 | 36.66 | 36.76 | 3237500 |
2003-12-01 | 36.88 | 36.98 | 36.27 | 36.77 | 7125300 |
2003-12-02 | 36.40 | 36.58 | 35.85 | 35.87 | 8624500 |
2003-12-03 | 35.95 | 36.23 | 35.41 | 35.53 | 6877700 |
2003-12-04 | 35.50 | 35.73 | 33.57 | 34.86 | 15138600 |
2003-12-05 | 34.53 | 35.20 | 34.27 | 34.72 | 5612500 |
2003-12-08 | 34.48 | 35.10 | 34.31 | 34.70 | 5338800 |
2003-12-09 | 34.85 | 34.88 | 34.02 | 34.04 | 7784300 |
2003-12-10 | 34.06 | 34.11 | 31.93 | 33.08 | 14876200 |
2003-12-11 | 33.50 | 34.69 | 33.48 | 34.53 | 13795700 |
2003-12-12 | 34.75 | 34.83 | 34.50 | 34.65 | 7409200 |
2003-12-15 | 35.44 | 35.47 | 34.18 | 34.35 | 11036400 |
2003-12-16 | 34.20 | 34.48 | 33.80 | 34.36 | 12630300 |
2003-12-17 | 34.10 | 35.25 | 34.03 | 35.14 | 9428900 |
2003-12-18 | 35.14 | 35.48 | 34.70 | 35.33 | 9953200 |
2003-12-19 | 35.48 | 35.52 | 35.05 | 35.50 | 16135100 |
2003-12-22 | 35.28 | 35.46 | 34.50 | 34.83 | 9432000 |
2003-12-23 | 34.55 | 35.00 | 34.40 | 34.60 | 6813200 |
2003-12-24 | 34.65 | 34.85 | 34.41 | 34.69 | 4408200 |
2003-12-26 | 34.69 | 35.13 | 34.69 | 34.88 | 2436000 |
2003-12-29 | 35.00 | 35.60 | 34.87 | 35.58 | 8173700 |
2003-12-30 | 35.46 | 35.66 | 35.18 | 35.29 | 4995500 |
2003-12-31 | 35.18 | 35.56 | 35.16 | 35.49 | 5012400 |
2004-01-02 | 35.75 | 35.94 | 34.81 | 35.02 | 7177600 |
2004-01-05 | 35.07 | 35.25 | 34.81 | 35.03 | 11405100 |
2004-01-06 | 35.09 | 35.55 | 34.84 | 35.41 | 8845200 |
2004-01-07 | 35.44 | 36.09 | 35.36 | 35.90 | 9236900 |
2004-01-08 | 35.89 | 35.98 | 35.17 | 35.60 | 10918400 |
2004-01-09 | 35.40 | 36.07 | 35.39 | 35.69 | 8280000 |
2004-01-12 | 35.63 | 35.80 | 34.83 | 35.20 | 10170700 |
2004-01-13 | 35.44 | 35.45 | 34.75 | 35.08 | 8871800 |
2004-01-14 | 35.08 | 35.60 | 34.82 | 35.47 | 9344700 |
2004-01-15 | 35.53 | 35.64 | 34.98 | 35.43 | 9006100 |
2004-01-16 | 35.80 | 35.86 | 34.75 | 34.94 | 18627300 |
2004-01-20 | 34.96 | 35.16 | 34.80 | 35.01 | 10340800 |
2004-01-21 | 35.15 | 35.74 | 35.01 | 35.64 | 8554800 |
2004-01-22 | 35.64 | 36.14 | 35.30 | 35.93 | 7968800 |
2004-01-23 | 36.05 | 36.21 | 35.77 | 35.92 | 6773100 |
2004-01-26 | 35.89 | 36.35 | 35.76 | 36.30 | 6377700 |
2004-01-27 | 35.92 | 36.40 | 35.92 | 35.94 | 6164400 |
2004-01-28 | 36.12 | 36.15 | 34.70 | 34.84 | 11054400 |
2004-01-29 | 35.05 | 35.65 | 34.90 | 35.60 | 8789700 |
2004-01-30 | 35.45 | 35.82 | 35.32 | 35.47 | 5811100 |
2004-02-02 | 35.47 | 35.83 | 35.05 | 35.29 | 7547200 |
2004-02-03 | 35.05 | 35.52 | 35.02 | 35.05 | 7144400 |
2004-02-04 | 35.05 | 35.83 | 35.01 | 35.46 | 7859100 |
2004-02-05 | 35.50 | 35.85 | 35.34 | 35.50 | 5996600 |
2004-02-06 | 35.60 | 36.41 | 35.58 | 36.33 | 7356200 |
2004-02-09 | 36.33 | 36.68 | 36.11 | 36.17 | 5684900 |
2004-02-10 | 36.30 | 36.35 | 35.83 | 36.05 | 7258100 |
2004-02-11 | 36.10 | 37.01 | 35.94 | 36.83 | 9489400 |
2004-02-12 | 36.77 | 36.86 | 36.36 | 36.57 | 4933200 |
2004-02-13 | 36.60 | 36.78 | 35.98 | 36.17 | 6144800 |
2004-02-17 | 36.26 | 36.49 | 36.12 | 36.30 | 6118000 |
2004-02-18 | 36.55 | 36.55 | 35.70 | 35.89 | 6156400 |
2004-02-19 | 36.30 | 36.31 | 35.53 | 35.56 | 7672200 |
2004-02-20 | 35.75 | 35.90 | 35.16 | 35.70 | 7681800 |
2004-02-23 | 35.79 | 35.90 | 35.16 | 35.38 | 8243100 |
2004-02-24 | 35.79 | 36.11 | 35.46 | 35.99 | 11990400 |
2004-02-25 | 36.40 | 36.50 | 36.11 | 36.41 | 9190500 |
2004-02-26 | 36.42 | 36.98 | 36.20 | 36.84 | 8174400 |
2004-02-27 | 37.00 | 37.08 | 36.27 | 36.31 | 10312900 |
2004-03-01 | 36.58 | 36.89 | 36.40 | 36.84 | 6856800 |
2004-03-02 | 36.77 | 37.31 | 36.76 | 37.03 | 8727000 |
2004-03-03 | 36.91 | 37.26 | 36.90 | 37.05 | 5706200 |
2004-03-04 | 37.15 | 37.19 | 36.73 | 37.10 | 5845800 |
2004-03-05 | 36.85 | 37.56 | 36.66 | 37.45 | 9249200 |
2004-03-08 | 37.45 | 37.65 | 37.10 | 37.22 | 6794900 |
2004-03-09 | 36.95 | 37.17 | 36.70 | 36.97 | 7330100 |
2004-03-10 | 36.83 | 37.05 | 36.30 | 36.40 | 6455800 |
2004-03-11 | 36.21 | 36.74 | 36.00 | 36.09 | 8674800 |
2004-03-12 | 36.05 | 36.98 | 35.56 | 36.09 | 6765300 |
2004-03-15 | 35.95 | 36.04 | 35.12 | 35.41 | 7237200 |
2004-03-16 | 35.58 | 36.10 | 35.41 | 35.86 | 5786400 |
2004-03-17 | 36.19 | 36.58 | 36.00 | 36.50 | 5748500 |
2004-03-18 | 36.50 | 37.15 | 36.40 | 36.99 | 8353600 |
2004-03-19 | 37.00 | 37.17 | 36.54 | 36.68 | 7530600 |
2004-03-22 | 36.30 | 36.39 | 35.93 | 36.06 | 6640400 |
2004-03-23 | 36.20 | 36.44 | 36.03 | 36.21 | 7240500 |
2004-03-24 | 36.15 | 36.31 | 35.78 | 35.99 | 6452000 |
2004-03-25 | 36.05 | 37.26 | 35.91 | 37.15 | 7944900 |
2004-03-26 | 36.96 | 37.23 | 36.90 | 36.93 | 6852100 |
2004-03-29 | 36.93 | 37.33 | 36.86 | 37.30 | 5376700 |
2004-03-30 | 37.30 | 37.51 | 37.16 | 37.41 | 5044600 |
2004-03-31 | 37.32 | 37.49 | 37.02 | 37.36 | 6272500 |
2004-04-01 | 37.30 | 37.34 | 37.00 | 37.08 | 5471600 |
2004-04-02 | 37.30 | 37.39 | 36.45 | 36.68 | 12430300 |
2004-04-05 | 36.53 | 37.28 | 36.52 | 37.24 | 6466300 |
2004-04-06 | 37.84 | 37.84 | 36.75 | 36.94 | 5716000 |
2004-04-07 | 37.12 | 37.21 | 36.42 | 36.49 | 7767000 |
2004-04-08 | 36.75 | 36.84 | 36.06 | 36.20 | 9025200 |
2004-04-12 | 36.26 | 36.49 | 36.20 | 36.46 | 3910700 |
2004-04-13 | 36.46 | 36.52 | 35.72 | 35.86 | 8008400 |
2004-04-14 | 35.50 | 36.04 | 35.45 | 35.82 | 6885600 |
2004-04-15 | 35.83 | 36.14 | 35.77 | 35.86 | 6164600 |
2004-04-16 | 36.15 | 36.25 | 35.60 | 36.20 | 7030600 |
2004-04-19 | 36.05 | 36.10 | 35.62 | 36.00 | 4980300 |
2004-04-20 | 36.15 | 36.53 | 35.65 | 35.65 | 4915800 |
2004-04-21 | 35.71 | 35.96 | 35.40 | 35.54 | 6626300 |
2004-04-22 | 35.47 | 36.50 | 35.40 | 36.35 | 6015100 |
2004-04-23 | 36.10 | 36.75 | 36.07 | 36.49 | 4680400 |
2004-04-26 | 36.60 | 36.84 | 36.31 | 36.35 | 4549700 |
2004-04-27 | 36.37 | 36.87 | 36.36 | 36.53 | 5152000 |
2004-04-28 | 36.28 | 36.42 | 35.83 | 35.99 | 5011200 |
2004-04-29 | 35.90 | 36.19 | 35.40 | 35.73 | 6266500 |
2004-04-30 | 35.73 | 35.88 | 35.19 | 35.19 | 6377800 |
2004-05-03 | 35.25 | 35.50 | 34.80 | 35.23 | 8375300 |
2004-05-04 | 35.22 | 35.75 | 35.10 | 35.36 | 5134500 |
2004-05-05 | 35.23 | 35.40 | 35.03 | 35.26 | 4653800 |
2004-05-06 | 35.00 | 35.02 | 34.15 | 34.36 | 10876800 |
2004-05-07 | 33.50 | 34.25 | 32.88 | 33.00 | 15928600 |
2004-05-10 | 32.60 | 33.47 | 32.55 | 33.44 | 10169800 |
2004-05-11 | 33.45 | 33.52 | 33.12 | 33.49 | 7538100 |
2004-05-12 | 33.35 | 33.71 | 32.34 | 33.53 | 10560700 |
2004-05-13 | 33.25 | 34.06 | 33.12 | 33.72 | 8983200 |
2004-05-14 | 33.58 | 34.10 | 33.20 | 33.80 | 6948300 |
2004-05-17 | 33.25 | 33.75 | 33.07 | 33.47 | 8121900 |
2004-05-18 | 34.45 | 34.74 | 34.15 | 34.62 | 14104700 |
2004-05-19 | 34.85 | 34.95 | 33.96 | 34.02 | 7603400 |
2004-05-20 | 34.02 | 34.34 | 33.77 | 34.10 | 6761300 |
2004-05-21 | 34.25 | 34.82 | 34.12 | 34.47 | 8684700 |
2004-05-24 | 34.60 | 34.78 | 34.35 | 34.65 | 6276400 |
2004-05-25 | 34.66 | 35.31 | 34.31 | 35.30 | 7517900 |
2004-05-26 | 35.25 | 35.54 | 34.94 | 35.46 | 6813900 |
2004-05-27 | 35.50 | 36.02 | 35.42 | 35.84 | 8433900 |
2004-05-28 | 35.84 | 36.30 | 35.77 | 35.92 | 7014700 |
2004-06-01 | 35.77 | 35.92 | 35.51 | 35.76 | 6297800 |
2004-06-02 | 35.00 | 35.73 | 34.85 | 35.67 | 11178600 |
2004-06-03 | 35.50 | 35.99 | 35.22 | 35.48 | 7191900 |
2004-06-04 | 35.57 | 35.77 | 35.30 | 35.33 | 8056300 |
2004-06-07 | 35.58 | 35.95 | 35.26 | 35.84 | 7311300 |
2004-06-08 | 35.75 | 35.95 | 35.30 | 35.93 | 7613500 |
2004-06-09 | 35.48 | 35.74 | 35.32 | 35.44 | 8780500 |
2004-06-10 | 35.64 | 35.83 | 35.28 | 35.75 | 8184600 |
2004-06-14 | 35.50 | 35.69 | 35.08 | 35.51 | 5682500 |
2004-06-15 | 35.80 | 35.98 | 35.66 | 35.77 | 7589900 |
2004-06-16 | 35.78 | 36.07 | 35.50 | 36.00 | 5333100 |
2004-06-17 | 35.95 | 35.96 | 35.50 | 35.67 | 5880500 |
2004-06-18 | 35.68 | 35.68 | 35.20 | 35.37 | 13836700 |
2004-06-21 | 35.25 | 35.91 | 35.25 | 35.72 | 7814000 |
2004-06-22 | 35.35 | 35.41 | 34.77 | 35.04 | 10313400 |
2004-06-23 | 34.90 | 35.50 | 34.75 | 35.44 | 7715000 |
2004-06-24 | 35.50 | 36.11 | 35.35 | 35.40 | 8889700 |
2004-06-25 | 35.55 | 36.13 | 35.25 | 35.25 | 12481000 |
2004-06-28 | 35.50 | 35.75 | 35.35 | 35.46 | 6621300 |
2004-06-29 | 35.33 | 35.34 | 34.88 | 35.17 | 7898200 |
2004-06-30 | 35.07 | 35.26 | 34.85 | 35.20 | 6443600 |
2004-07-01 | 35.21 | 35.35 | 34.64 | 34.99 | 7660100 |
2004-07-02 | 34.99 | 35.19 | 34.49 | 34.69 | 6150600 |
2004-07-06 | 34.40 | 34.96 | 34.20 | 34.67 | 6617700 |
2004-07-07 | 34.55 | 35.12 | 34.55 | 35.00 | 5049600 |
2004-07-08 | 34.80 | 34.99 | 34.24 | 34.29 | 7180500 |
2004-07-09 | 34.30 | 34.50 | 34.13 | 34.37 | 5737500 |
2004-07-12 | 34.37 | 34.82 | 34.16 | 34.66 | 5761400 |
2004-07-13 | 34.70 | 34.97 | 34.60 | 34.86 | 4922700 |
2004-07-14 | 34.77 | 34.97 | 34.36 | 34.51 | 5486800 |
2004-07-15 | 34.66 | 34.66 | 34.31 | 34.33 | 5370700 |
2004-07-16 | 34.64 | 34.64 | 33.86 | 33.92 | 6820400 |
2004-07-19 | 33.95 | 34.06 | 32.94 | 33.27 | 10107400 |
2004-07-20 | 33.35 | 34.18 | 33.35 | 33.99 | 5870600 |
2004-07-21 | 34.22 | 34.27 | 33.53 | 33.53 | 5192200 |
2004-07-22 | 33.35 | 33.86 | 33.15 | 33.80 | 5672600 |
2004-07-23 | 33.70 | 33.74 | 32.91 | 33.00 | 7399700 |
2004-07-26 | 33.05 | 33.27 | 32.57 | 32.88 | 6551000 |
2004-07-27 | 32.98 | 33.80 | 32.95 | 33.43 | 7403500 |
2004-07-28 | 33.39 | 33.68 | 33.04 | 33.50 | 5647200 |
2004-07-29 | 33.65 | 34.01 | 33.27 | 33.72 | 4196000 |
2004-07-30 | 33.60 | 33.88 | 33.40 | 33.72 | 4397600 |
2004-08-02 | 33.72 | 34.22 | 33.56 | 34.03 | 5040500 |
2004-08-03 | 33.87 | 33.90 | 33.22 | 33.52 | 6156100 |
2004-08-04 | 33.27 | 33.86 | 33.11 | 33.59 | 5037500 |
2004-08-05 | 33.59 | 33.63 | 32.80 | 32.98 | 5542800 |
2004-08-06 | 32.55 | 33.25 | 32.39 | 32.90 | 7796500 |
2004-08-09 | 32.90 | 33.24 | 32.87 | 32.91 | 4149700 |
2004-08-10 | 33.00 | 33.37 | 32.91 | 33.37 | 4364600 |
2004-08-11 | 33.12 | 33.14 | 32.70 | 33.09 | 5863900 |
2004-08-12 | 33.14 | 33.38 | 32.88 | 32.95 | 5226300 |
2004-08-13 | 33.15 | 33.47 | 32.94 | 33.14 | 6774800 |
2004-08-16 | 33.45 | 34.34 | 33.40 | 33.98 | 9742200 |
2004-08-17 | 35.78 | 35.85 | 35.03 | 35.10 | 14737400 |
2004-08-18 | 35.00 | 36.09 | 35.00 | 36.03 | 12812900 |
2004-08-19 | 36.03 | 36.79 | 36.00 | 36.24 | 9857400 |
2004-08-20 | 36.24 | 36.49 | 36.04 | 36.36 | 5818000 |
2004-08-23 | 36.27 | 36.28 | 35.65 | 36.00 | 5654200 |
2004-08-24 | 36.19 | 36.40 | 36.07 | 36.33 | 7265700 |
2004-08-25 | 36.22 | 36.77 | 36.09 | 36.60 | 5550000 |
2004-08-26 | 36.53 | 36.87 | 36.47 | 36.57 | 3941200 |
2004-08-27 | 36.58 | 36.79 | 36.34 | 36.59 | 3429100 |
2004-08-30 | 36.55 | 36.80 | 36.48 | 36.53 | 3540200 |
2004-08-31 | 36.68 | 36.75 | 36.18 | 36.56 | 5879100 |
2004-09-01 | 36.55 | 36.95 | 36.36 | 36.88 | 5789800 |
2004-09-02 | 36.91 | 38.00 | 36.91 | 37.89 | 10186800 |
2004-09-03 | 37.76 | 37.88 | 37.37 | 37.48 | 6655700 |
2004-09-07 | 37.73 | 37.99 | 37.51 | 37.64 | 6950800 |
2004-09-08 | 37.50 | 37.64 | 37.03 | 37.27 | 6507800 |
2004-09-09 | 37.25 | 37.35 | 36.69 | 37.01 | 5785900 |
2004-09-10 | 37.00 | 37.69 | 36.99 | 37.54 | 5502800 |
2004-09-13 | 37.70 | 37.79 | 37.35 | 37.43 | 5861900 |
2004-09-14 | 37.65 | 38.20 | 37.50 | 38.14 | 6788100 |
2004-09-15 | 38.11 | 38.55 | 37.94 | 38.39 | 9079300 |
2004-09-16 | 38.40 | 39.09 | 38.40 | 38.70 | 7300600 |
2004-09-17 | 38.95 | 38.95 | 38.28 | 38.31 | 11139500 |
2004-09-20 | 38.30 | 38.59 | 38.06 | 38.46 | 4644200 |
2004-09-21 | 38.73 | 39.09 | 38.55 | 38.79 | 5712700 |
2004-09-22 | 38.55 | 38.81 | 38.13 | 38.25 | 6069800 |
2004-09-23 | 38.25 | 38.52 | 38.11 | 38.16 | 3818000 |
2004-09-24 | 38.16 | 38.81 | 38.10 | 38.43 | 5289200 |
2004-09-27 | 38.40 | 38.66 | 38.26 | 38.31 | 4492300 |
2004-09-28 | 38.27 | 39.00 | 37.87 | 38.83 | 7447000 |
2004-09-29 | 38.77 | 39.39 | 38.77 | 39.38 | 5908200 |
2004-09-30 | 39.27 | 39.73 | 39.06 | 39.20 | 9433100 |
2004-10-01 | 39.59 | 39.65 | 39.20 | 39.25 | 6472800 |
2004-10-04 | 39.26 | 39.90 | 39.26 | 39.64 | 7468200 |
2004-10-05 | 39.50 | 39.68 | 39.20 | 39.53 | 5888800 |
2004-10-06 | 39.60 | 39.80 | 39.36 | 39.71 | 4025000 |
2004-10-07 | 39.75 | 39.95 | 39.26 | 39.29 | 5069600 |
2004-10-08 | 39.10 | 39.60 | 38.71 | 39.02 | 6016000 |
2004-10-11 | 39.32 | 40.21 | 39.31 | 40.07 | 8886700 |
2004-10-12 | 39.75 | 40.00 | 39.13 | 39.85 | 5636500 |
2004-10-13 | 40.00 | 40.03 | 39.59 | 39.79 | 5368700 |
2004-10-14 | 39.70 | 39.87 | 39.10 | 39.31 | 3965200 |
2004-10-15 | 39.51 | 39.88 | 39.15 | 39.81 | 7371900 |
2004-10-18 | 39.81 | 40.27 | 39.64 | 40.18 | 7005600 |
2004-10-19 | 40.22 | 40.46 | 39.57 | 39.74 | 5545500 |
2004-10-20 | 39.74 | 39.81 | 39.36 | 39.48 | 5560000 |
2004-10-21 | 39.40 | 39.93 | 39.40 | 39.73 | 4912000 |
2004-10-22 | 39.73 | 39.94 | 39.12 | 39.17 | 4380200 |
2004-10-25 | 38.90 | 38.90 | 38.31 | 38.67 | 6264900 |
2004-10-26 | 38.65 | 39.72 | 38.58 | 39.67 | 6137100 |
2004-10-27 | 39.51 | 40.85 | 39.50 | 40.79 | 8385400 |
2004-10-28 | 40.57 | 41.44 | 40.55 | 41.16 | 7369600 |
2004-10-29 | 41.07 | 41.50 | 40.81 | 41.08 | 8337000 |
2004-11-01 | 41.02 | 41.68 | 40.96 | 41.08 | 7110800 |
2004-11-02 | 40.86 | 41.56 | 40.86 | 41.14 | 5946600 |
2004-11-03 | 41.89 | 41.89 | 40.80 | 41.21 | 7181700 |
2004-11-04 | 41.21 | 41.99 | 41.05 | 41.94 | 6686900 |
2004-11-05 | 41.94 | 42.70 | 41.90 | 42.29 | 7846500 |
2004-11-08 | 42.20 | 42.76 | 42.10 | 42.45 | 5877800 |
2004-11-09 | 42.30 | 42.55 | 41.84 | 42.06 | 4926300 |
2004-11-10 | 42.19 | 42.45 | 42.01 | 42.01 | 5292700 |
2004-11-11 | 42.38 | 42.87 | 42.10 | 42.77 | 5803900 |
2004-11-12 | 42.84 | 43.25 | 42.76 | 43.22 | 6469000 |
2004-11-15 | 43.12 | 43.99 | 42.87 | 43.79 | 9986300 |
2004-11-16 | 44.27 | 44.30 | 42.65 | 43.00 | 16544900 |
2004-11-17 | 42.85 | 43.30 | 42.18 | 42.28 | 11830900 |
2004-11-18 | 42.28 | 42.89 | 42.06 | 42.81 | 9321300 |
2004-11-19 | 42.97 | 42.98 | 42.66 | 42.70 | 8913000 |
2004-11-22 | 42.73 | 43.41 | 42.55 | 43.23 | 6973200 |
2004-11-23 | 43.22 | 43.57 | 43.00 | 43.53 | 6060100 |
2004-11-24 | 43.48 | 43.80 | 43.32 | 43.43 | 4722400 |
2004-11-26 | 43.26 | 43.69 | 43.25 | 43.37 | 2106000 |
2004-11-29 | 43.31 | 43.48 | 42.60 | 43.03 | 7299300 |
2004-11-30 | 42.50 | 42.90 | 41.75 | 41.75 | 9843800 |
2004-12-01 | 41.95 | 42.57 | 41.90 | 42.28 | 8646500 |
2004-12-02 | 42.28 | 42.68 | 41.49 | 42.15 | 8408100 |
2004-12-03 | 41.85 | 42.27 | 41.67 | 41.79 | 6244100 |
2004-12-06 | 41.59 | 42.18 | 41.59 | 42.00 | 5012800 |
2004-12-07 | 41.80 | 42.37 | 41.73 | 41.77 | 6350400 |
2004-12-08 | 42.00 | 42.71 | 41.96 | 42.56 | 5893900 |
2004-12-09 | 42.56 | 42.99 | 42.20 | 42.89 | 5861300 |
2004-12-10 | 42.95 | 43.03 | 42.53 | 42.64 | 4620400 |
2004-12-13 | 42.75 | 42.87 | 42.22 | 42.76 | 4595500 |
2004-12-14 | 42.70 | 42.80 | 42.35 | 42.65 | 5186000 |
2004-12-15 | 42.75 | 42.75 | 42.32 | 42.49 | 4959200 |
2004-12-16 | 42.49 | 42.65 | 42.06 | 42.59 | 7310000 |
2004-12-17 | 42.50 | 42.65 | 41.98 | 42.01 | 8841600 |
2004-12-20 | 42.55 | 42.55 | 41.71 | 41.73 | 5614900 |
2004-12-21 | 41.65 | 42.16 | 41.52 | 42.11 | 5506300 |
2004-12-22 | 42.20 | 42.65 | 42.04 | 42.52 | 5144700 |
2004-12-23 | 42.52 | 42.84 | 42.45 | 42.52 | 3565700 |
2004-12-27 | 42.52 | 42.87 | 42.13 | 42.23 | 4526800 |
2004-12-28 | 42.36 | 43.00 | 42.33 | 42.84 | 4482100 |
2004-12-29 | 42.60 | 42.95 | 42.59 | 42.80 | 4837100 |
2004-12-30 | 42.94 | 43.09 | 42.80 | 42.92 | 3358100 |
2004-12-31 | 42.85 | 42.97 | 42.68 | 42.74 | 3616200 |
2005-01-03 | 42.99 | 43.22 | 42.93 | 43.10 | 7294600 |
2005-01-04 | 43.24 | 43.27 | 42.53 | 42.55 | 6899600 |
2005-01-05 | 42.50 | 43.25 | 42.12 | 42.16 | 6868300 |
2005-01-06 | 42.16 | 42.33 | 41.18 | 41.53 | 8912200 |
2005-01-07 | 41.63 | 41.66 | 41.01 | 41.42 | 7015500 |
2005-01-10 | 41.25 | 42.05 | 41.25 | 41.80 | 6102200 |
2005-01-11 | 41.58 | 41.84 | 41.58 | 41.71 | 4569700 |
2005-01-12 | 41.65 | 42.25 | 41.31 | 42.20 | 6468700 |
2005-01-13 | 42.05 | 42.20 | 41.40 | 41.73 | 8269600 |
2005-01-14 | 41.80 | 42.00 | 41.73 | 41.90 | 4186200 |
2005-01-18 | 41.51 | 42.24 | 41.50 | 42.16 | 7041700 |
2005-01-19 | 41.98 | 42.22 | 41.78 | 41.80 | 4310700 |
2005-01-20 | 41.81 | 41.81 | 40.86 | 41.15 | 6664100 |
2005-01-21 | 41.15 | 41.39 | 40.86 | 40.90 | 6068200 |
2005-01-24 | 41.10 | 41.11 | 40.32 | 40.39 | 6174100 |
2005-01-25 | 40.49 | 40.88 | 40.47 | 40.57 | 5137100 |
2005-01-26 | 40.82 | 40.82 | 40.52 | 40.73 | 5664000 |
2005-01-27 | 40.52 | 41.06 | 40.51 | 40.66 | 5813200 |
2005-01-28 | 40.75 | 40.82 | 40.28 | 40.41 | 5598400 |
2005-01-31 | 40.60 | 41.34 | 40.60 | 41.26 | 6341200 |
2005-02-01 | 41.20 | 41.31 | 40.98 | 41.14 | 5558000 |
2005-02-02 | 41.08 | 41.35 | 41.02 | 41.30 | 3586000 |
2005-02-03 | 41.20 | 41.62 | 41.15 | 41.57 | 4831700 |
2005-02-04 | 41.45 | 42.43 | 41.45 | 42.42 | 7180200 |
2005-02-07 | 42.27 | 42.52 | 42.26 | 42.52 | 5391700 |
2005-02-08 | 42.30 | 42.60 | 42.01 | 42.05 | 5564200 |
2005-02-09 | 42.15 | 42.28 | 41.75 | 41.86 | 4155100 |
2005-02-10 | 42.00 | 42.45 | 41.68 | 42.37 | 4434300 |
2005-02-11 | 42.24 | 42.99 | 42.00 | 42.81 | 6385200 |
2005-02-14 | 42.78 | 42.90 | 42.55 | 42.62 | 3449000 |
2005-02-15 | 42.40 | 42.85 | 42.38 | 42.73 | 5477900 |
2005-02-16 | 42.53 | 42.73 | 42.16 | 42.37 | 5560500 |
2005-02-17 | 42.26 | 42.45 | 41.51 | 41.81 | 6916600 |
2005-02-18 | 41.82 | 42.23 | 41.74 | 42.02 | 5879400 |
2005-02-22 | 41.35 | 41.45 | 40.10 | 40.28 | 14330000 |
2005-02-23 | 40.40 | 40.60 | 39.63 | 39.75 | 12444500 |
2005-02-24 | 39.66 | 39.78 | 38.88 | 39.62 | 15068200 |
2005-02-25 | 39.76 | 40.61 | 39.62 | 40.58 | 9844600 |
2005-02-28 | 40.25 | 40.65 | 40.02 | 40.02 | 8184700 |
2005-03-01 | 40.05 | 40.18 | 39.84 | 40.05 | 9299200 |
2005-03-02 | 39.85 | 40.19 | 39.78 | 39.98 | 7257100 |
2005-03-03 | 39.99 | 40.15 | 39.70 | 39.72 | 6993800 |
2005-03-04 | 39.95 | 40.15 | 39.70 | 40.09 | 5639700 |
2005-03-07 | 40.01 | 40.27 | 39.79 | 39.88 | 6808200 |
2005-03-08 | 39.95 | 40.14 | 39.85 | 39.97 | 5578000 |
2005-03-09 | 39.84 | 39.90 | 39.48 | 39.49 | 7951000 |
2005-03-10 | 39.41 | 39.89 | 39.41 | 39.89 | 5574900 |
2005-03-11 | 39.80 | 40.00 | 39.36 | 39.42 | 5837300 |
2005-03-14 | 39.60 | 39.67 | 38.76 | 39.47 | 8673000 |
2005-03-15 | 39.65 | 39.99 | 39.55 | 39.76 | 7213700 |
2005-03-16 | 39.46 | 39.84 | 38.66 | 38.88 | 9594200 |
2005-03-17 | 38.79 | 39.01 | 38.52 | 38.91 | 6771300 |
2005-03-18 | 38.92 | 39.10 | 38.69 | 38.88 | 11023500 |
2005-03-21 | 38.64 | 38.67 | 37.51 | 37.99 | 11310900 |
2005-03-22 | 38.00 | 38.38 | 37.82 | 37.82 | 7509000 |
2005-03-23 | 37.54 | 37.97 | 37.44 | 37.70 | 13465500 |
2005-03-24 | 37.69 | 38.33 | 37.60 | 38.03 | 7585400 |
2005-03-28 | 38.30 | 38.79 | 38.20 | 38.59 | 6300500 |
2005-03-29 | 38.40 | 38.65 | 37.66 | 37.69 | 8156400 |
2005-03-30 | 37.85 | 38.42 | 37.83 | 38.15 | 6376800 |
2005-03-31 | 38.18 | 38.64 | 38.10 | 38.24 | 6665400 |
2005-04-01 | 38.40 | 38.75 | 36.96 | 37.60 | 12149300 |
2005-04-04 | 37.55 | 38.05 | 37.31 | 37.91 | 7878700 |
2005-04-05 | 37.70 | 38.35 | 37.47 | 38.23 | 7168400 |
2005-04-06 | 38.14 | 38.31 | 37.70 | 37.79 | 5966400 |
2005-04-07 | 37.61 | 37.70 | 37.23 | 37.40 | 9925200 |
2005-04-08 | 37.51 | 37.78 | 37.30 | 37.48 | 8287200 |
2005-04-11 | 37.55 | 37.99 | 37.36 | 37.74 | 6325500 |
2005-04-12 | 37.83 | 38.74 | 37.63 | 38.55 | 7174900 |
2005-04-13 | 38.40 | 38.56 | 37.77 | 37.90 | 6411800 |
2005-04-14 | 37.77 | 37.77 | 37.08 | 37.15 | 9794500 |
2005-04-15 | 36.57 | 36.95 | 35.75 | 36.11 | 12597700 |
2005-04-18 | 36.11 | 36.83 | 36.03 | 36.73 | 8421300 |
2005-04-19 | 36.70 | 36.74 | 36.22 | 36.46 | 6016300 |
2005-04-20 | 36.01 | 36.09 | 35.28 | 35.60 | 11172100 |
2005-04-21 | 35.90 | 36.67 | 35.90 | 36.67 | 8073600 |
2005-04-22 | 36.67 | 36.67 | 35.67 | 36.02 | 7728700 |
2005-04-25 | 36.02 | 36.59 | 36.00 | 36.20 | 6150500 |
2005-04-26 | 36.06 | 36.77 | 36.01 | 36.20 | 5496000 |
2005-04-27 | 36.01 | 36.59 | 35.88 | 36.03 | 7256500 |
2005-04-28 | 35.75 | 35.86 | 34.89 | 35.09 | 11298200 |
2005-04-29 | 35.25 | 35.49 | 34.56 | 35.37 | 10155600 |
2005-05-02 | 35.67 | 36.40 | 35.54 | 36.26 | 8223300 |
2005-05-03 | 35.70 | 37.09 | 35.68 | 36.75 | 9662900 |
2005-05-04 | 36.82 | 37.20 | 36.66 | 37.10 | 7092700 |
2005-05-05 | 36.98 | 37.43 | 36.66 | 36.85 | 5553100 |
2005-05-06 | 37.10 | 37.48 | 37.04 | 37.16 | 7768300 |
2005-05-09 | 37.00 | 37.34 | 36.98 | 37.25 | 5995300 |
2005-05-10 | 36.68 | 36.89 | 36.24 | 36.46 | 7924800 |
2005-05-11 | 36.42 | 36.64 | 35.85 | 36.52 | 7089800 |
2005-05-12 | 36.39 | 36.95 | 36.18 | 36.23 | 6003300 |
2005-05-13 | 36.43 | 36.85 | 36.13 | 36.29 | 7355400 |
2005-05-16 | 36.44 | 37.37 | 36.43 | 37.37 | 10428200 |
2005-05-17 | 38.95 | 39.36 | 38.60 | 38.86 | 17725400 |
2005-05-18 | 39.10 | 39.88 | 38.93 | 39.80 | 12155700 |
2005-05-19 | 39.80 | 40.25 | 39.78 | 40.14 | 7771100 |
2005-05-20 | 40.15 | 40.15 | 39.27 | 39.63 | 7891900 |
2005-05-23 | 39.98 | 40.34 | 39.93 | 39.96 | 7297200 |
2005-05-24 | 39.81 | 39.98 | 39.60 | 39.85 | 6790300 |
2005-05-25 | 39.63 | 39.86 | 39.13 | 39.37 | 5611200 |
2005-05-26 | 39.52 | 40.11 | 39.48 | 39.92 | 5342200 |
2005-05-27 | 39.80 | 40.04 | 39.75 | 39.97 | 4346800 |
2005-05-31 | 39.80 | 39.95 | 39.33 | 39.35 | 7188900 |
2005-06-01 | 39.20 | 40.05 | 39.17 | 39.94 | 6970600 |
2005-06-02 | 39.91 | 40.49 | 39.83 | 40.34 | 5728000 |
2005-06-03 | 40.34 | 40.47 | 39.65 | 39.72 | 4474500 |
2005-06-06 | 39.72 | 40.02 | 39.72 | 39.95 | 3935000 |
2005-06-07 | 40.08 | 40.80 | 39.96 | 40.00 | 8725200 |
2005-06-08 | 40.00 | 40.42 | 39.60 | 39.67 | 7032700 |
2005-06-09 | 39.52 | 39.95 | 39.45 | 39.60 | 6792400 |
2005-06-10 | 39.58 | 39.72 | 38.65 | 39.50 | 5273800 |
2005-06-13 | 39.27 | 39.96 | 39.27 | 39.76 | 4747200 |
2005-06-14 | 39.61 | 40.19 | 39.60 | 40.03 | 5474500 |
2005-06-15 | 40.32 | 40.38 | 39.52 | 40.03 | 6016400 |
2005-06-16 | 39.91 | 40.35 | 39.80 | 40.20 | 5554700 |
2005-06-17 | 40.55 | 40.93 | 39.73 | 40.20 | 11352600 |
2005-06-20 | 40.00 | 40.11 | 39.61 | 39.95 | 4614300 |
2005-06-21 | 39.85 | 40.32 | 39.56 | 39.68 | 4172600 |
2005-06-22 | 39.97 | 39.99 | 39.55 | 39.70 | 4490500 |
2005-06-23 | 39.74 | 40.02 | 39.10 | 39.14 | 8723600 |
2005-06-24 | 39.00 | 39.06 | 38.15 | 38.24 | 13323400 |
2005-06-27 | 38.35 | 38.78 | 38.35 | 38.47 | 5528000 |
2005-06-28 | 38.70 | 39.33 | 38.56 | 39.31 | 4777700 |
2005-06-29 | 39.25 | 39.37 | 38.75 | 38.80 | 4861100 |
2005-06-30 | 39.90 | 40.01 | 38.84 | 38.90 | 7645900 |
2005-07-01 | 39.18 | 39.49 | 39.08 | 39.49 | 8116900 |
2005-07-05 | 39.57 | 40.21 | 39.41 | 40.08 | 8604100 |
2005-07-06 | 40.04 | 40.13 | 38.99 | 39.27 | 6355500 |
2005-07-07 | 38.99 | 39.74 | 38.61 | 39.36 | 6532900 |
2005-07-08 | 39.50 | 40.17 | 39.40 | 40.08 | 6062100 |
2005-07-11 | 39.80 | 40.48 | 39.75 | 40.30 | 5353900 |
2005-07-12 | 40.55 | 41.50 | 40.51 | 41.30 | 12055000 |
2005-07-13 | 41.21 | 41.58 | 40.91 | 40.98 | 7801200 |
2005-07-14 | 40.97 | 41.65 | 40.97 | 41.04 | 6442000 |
2005-07-15 | 41.03 | 42.00 | 41.01 | 41.61 | 7591100 |
2005-07-18 | 41.46 | 42.50 | 41.46 | 42.45 | 8828000 |
2005-07-19 | 42.50 | 43.25 | 42.45 | 43.20 | 10756300 |
2005-07-20 | 43.21 | 43.98 | 43.05 | 43.95 | 10919500 |
2005-07-21 | 43.70 | 43.93 | 43.04 | 43.35 | 9706500 |
2005-07-22 | 43.22 | 43.56 | 42.78 | 43.47 | 5249800 |
2005-07-25 | 43.33 | 43.76 | 43.00 | 43.06 | 5009400 |
2005-07-26 | 43.08 | 43.90 | 43.06 | 43.69 | 7092300 |
2005-07-27 | 43.77 | 43.77 | 43.02 | 43.35 | 5181800 |
2005-07-28 | 43.26 | 43.90 | 43.26 | 43.87 | 5530400 |
2005-07-29 | 43.78 | 43.90 | 43.25 | 43.51 | 5782400 |
2005-08-01 | 43.21 | 43.39 | 42.38 | 42.86 | 7171500 |
2005-08-02 | 42.73 | 42.80 | 42.27 | 42.41 | 7466400 |
2005-08-03 | 42.10 | 42.44 | 41.94 | 42.23 | 6690600 |
2005-08-04 | 41.50 | 42.00 | 41.10 | 41.28 | 9947700 |
2005-08-05 | 41.22 | 41.36 | 40.70 | 40.95 | 6879800 |
2005-08-08 | 41.05 | 41.09 | 40.33 | 40.59 | 6408200 |
2005-08-09 | 40.94 | 41.53 | 40.83 | 41.36 | 6648600 |
2005-08-10 | 41.70 | 42.52 | 41.51 | 41.66 | 8320600 |
2005-08-11 | 41.63 | 42.06 | 41.01 | 41.50 | 6887100 |
2005-08-12 | 41.20 | 41.44 | 40.75 | 41.28 | 5832900 |
2005-08-15 | 42.00 | 42.26 | 41.12 | 41.61 | 8448800 |
2005-08-16 | 41.35 | 41.35 | 40.50 | 40.67 | 11346500 |
2005-08-17 | 40.52 | 40.98 | 40.34 | 40.62 | 8325900 |
2005-08-18 | 40.37 | 40.90 | 40.10 | 40.70 | 8504100 |
2005-08-19 | 40.73 | 40.99 | 40.33 | 40.37 | 7647700 |
2005-08-22 | 40.49 | 40.95 | 40.15 | 40.53 | 7165800 |
2005-08-23 | 40.73 | 40.73 | 40.23 | 40.64 | 6296000 |
2005-08-24 | 40.45 | 40.90 | 39.90 | 39.90 | 7920500 |
2005-08-25 | 39.85 | 40.26 | 39.76 | 40.18 | 7926500 |
2005-08-26 | 40.05 | 40.20 | 39.55 | 39.81 | 6208700 |
2005-08-29 | 39.85 | 41.03 | 39.85 | 40.54 | 11979500 |
2005-08-30 | 40.35 | 40.65 | 39.14 | 39.75 | 13065400 |
2005-08-31 | 40.10 | 40.50 | 39.52 | 40.32 | 11258800 |
2005-09-01 | 40.70 | 40.99 | 40.15 | 40.61 | 11009100 |
2005-09-02 | 40.90 | 40.91 | 40.15 | 40.33 | 7324800 |
2005-09-06 | 40.70 | 41.82 | 40.70 | 41.71 | 10523000 |
2005-09-07 | 41.80 | 42.04 | 41.54 | 41.93 | 10186400 |
2005-09-08 | 41.80 | 41.80 | 41.07 | 41.18 | 8893900 |
2005-09-09 | 41.19 | 41.40 | 41.00 | 41.22 | 6108400 |
2005-09-12 | 41.21 | 41.36 | 40.80 | 41.33 | 5892400 |
2005-09-13 | 40.85 | 41.08 | 40.51 | 40.60 | 9501200 |
2005-09-14 | 40.76 | 41.00 | 40.20 | 40.34 | 6779200 |
2005-09-15 | 40.59 | 40.61 | 39.93 | 40.34 | 6481600 |
2005-09-16 | 40.75 | 40.75 | 39.82 | 39.90 | 14306000 |
2005-09-19 | 39.94 | 39.95 | 39.17 | 39.53 | 7714700 |
2005-09-20 | 39.52 | 39.66 | 38.57 | 38.71 | 8016100 |
2005-09-21 | 38.40 | 39.05 | 38.04 | 38.35 | 11245900 |
2005-09-22 | 38.44 | 38.92 | 38.00 | 38.75 | 15575600 |
2005-09-23 | 38.82 | 39.01 | 38.15 | 38.53 | 13810300 |
2005-09-26 | 38.89 | 38.97 | 38.10 | 38.41 | 10384600 |
2005-09-27 | 38.55 | 38.61 | 38.11 | 38.39 | 8057800 |
2005-09-28 | 38.30 | 38.45 | 37.49 | 37.85 | 13690600 |
2005-09-29 | 37.70 | 38.24 | 37.14 | 38.06 | 9330700 |
2005-09-30 | 38.06 | 38.36 | 37.77 | 38.14 | 7024700 |
2005-10-03 | 38.15 | 38.43 | 38.05 | 38.12 | 7330200 |
2005-10-04 | 38.24 | 38.75 | 38.18 | 38.24 | 8222300 |
2005-10-05 | 38.20 | 38.25 | 37.63 | 37.68 | 7894900 |
2005-10-06 | 37.81 | 38.45 | 37.48 | 37.92 | 11939900 |
2005-10-07 | 38.15 | 38.39 | 37.68 | 37.80 | 6964300 |
2005-10-10 | 38.10 | 38.62 | 37.95 | 38.02 | 8386100 |
2005-10-11 | 38.02 | 38.40 | 38.01 | 38.23 | 8306200 |
2005-10-12 | 38.25 | 38.38 | 37.58 | 38.12 | 8938900 |
2005-10-13 | 37.87 | 38.20 | 37.70 | 37.95 | 7965600 |
2005-10-14 | 38.91 | 38.91 | 37.93 | 38.41 | 7870500 |
2005-10-17 | 38.50 | 38.55 | 38.00 | 38.46 | 5450900 |
2005-10-18 | 38.30 | 38.34 | 37.97 | 38.16 | 7092000 |
2005-10-19 | 38.00 | 39.50 | 37.55 | 39.26 | 23767700 |
2005-10-20 | 39.76 | 40.25 | 39.50 | 39.57 | 14543400 |
2005-10-21 | 39.80 | 40.00 | 39.59 | 39.65 | 10900900 |
2005-10-24 | 40.00 | 40.66 | 39.65 | 40.66 | 10548300 |
2005-10-25 | 40.60 | 40.66 | 39.86 | 40.12 | 11884800 |
2005-10-26 | 39.95 | 40.59 | 39.83 | 40.26 | 13506600 |
2005-10-27 | 40.05 | 40.17 | 39.21 | 39.39 | 8507500 |
2005-10-28 | 39.75 | 40.58 | 39.62 | 40.52 | 9281600 |
2005-10-31 | 40.60 | 41.47 | 40.55 | 41.04 | 12744700 |
2005-11-01 | 41.00 | 41.18 | 40.74 | 40.98 | 11443400 |
2005-11-02 | 40.88 | 41.46 | 40.85 | 41.26 | 11835600 |
2005-11-03 | 41.34 | 41.44 | 40.35 | 40.79 | 14353300 |
2005-11-04 | 40.93 | 41.44 | 40.59 | 41.36 | 6370400 |
2005-11-07 | 41.34 | 41.57 | 41.14 | 41.50 | 7188600 |
2005-11-08 | 41.20 | 41.20 | 40.45 | 40.57 | 9728500 |
2005-11-09 | 40.69 | 41.08 | 40.69 | 40.81 | 10352300 |
2005-11-10 | 40.92 | 41.94 | 40.80 | 41.74 | 8757400 |
2005-11-11 | 41.20 | 42.00 | 41.20 | 41.91 | 7537600 |
2005-11-14 | 42.40 | 43.20 | 42.38 | 42.57 | 12409700 |
2005-11-15 | 43.21 | 43.27 | 42.16 | 42.40 | 14159500 |
2005-11-16 | 42.40 | 42.48 | 41.51 | 42.23 | 10368300 |
2005-11-17 | 42.40 | 42.59 | 42.01 | 42.51 | 6763500 |
2005-11-18 | 43.20 | 43.22 | 42.24 | 42.44 | 7892300 |
2005-11-21 | 42.12 | 42.40 | 41.89 | 42.28 | 6505200 |
2005-11-22 | 42.05 | 42.43 | 41.90 | 42.38 | 7796100 |
2005-11-23 | 42.30 | 42.82 | 42.24 | 42.50 | 6192400 |
2005-11-25 | 42.58 | 43.00 | 42.33 | 42.42 | 2216100 |
2005-11-28 | 42.43 | 42.44 | 41.60 | 41.65 | 11974800 |
2005-11-29 | 41.77 | 42.27 | 41.69 | 42.00 | 7815300 |
2005-11-30 | 42.00 | 42.18 | 41.71 | 41.78 | 7001300 |
2005-12-01 | 41.84 | 42.05 | 41.09 | 41.54 | 7757900 |
2005-12-02 | 41.35 | 41.90 | 41.35 | 41.67 | 5565900 |
2005-12-05 | 41.40 | 41.60 | 41.06 | 41.39 | 6490400 |
2005-12-06 | 41.50 | 41.75 | 41.22 | 41.41 | 6645000 |
2005-12-07 | 41.35 | 41.73 | 41.22 | 41.52 | 5880400 |
2005-12-08 | 41.47 | 41.65 | 41.06 | 41.22 | 6492600 |
2005-12-09 | 41.30 | 41.41 | 40.92 | 41.02 | 5963000 |
2005-12-12 | 41.15 | 41.52 | 41.11 | 41.32 | 4643300 |
2005-12-13 | 41.15 | 42.32 | 41.03 | 42.27 | 9021100 |
2005-12-14 | 42.27 | 42.79 | 42.20 | 42.48 | 7486100 |
2005-12-15 | 42.48 | 42.79 | 42.04 | 42.58 | 5405500 |
2005-12-16 | 42.77 | 42.78 | 42.40 | 42.50 | 8577900 |
2005-12-19 | 42.30 | 42.45 | 41.60 | 41.82 | 5646100 |
2005-12-20 | 41.82 | 41.82 | 41.25 | 41.45 | 5798200 |
2005-12-21 | 41.74 | 41.97 | 41.48 | 41.55 | 4887100 |
2005-12-22 | 41.50 | 41.56 | 41.23 | 41.43 | 4550300 |
2005-12-23 | 41.43 | 41.76 | 41.14 | 41.59 | 3910000 |
2005-12-27 | 41.70 | 41.96 | 41.02 | 41.02 | 4424300 |
2005-12-28 | 41.20 | 41.35 | 40.92 | 41.09 | 4379100 |
2005-12-29 | 41.17 | 41.20 | 40.67 | 40.74 | 4537800 |
2005-12-30 | 40.65 | 40.97 | 40.42 | 40.48 | 5154000 |
2006-01-03 | 40.39 | 41.45 | 39.77 | 41.24 | 8959200 |
2006-01-04 | 40.94 | 41.04 | 40.23 | 40.48 | 9449800 |
2006-01-05 | 40.10 | 40.36 | 39.81 | 40.08 | 9492400 |
2006-01-06 | 40.25 | 40.51 | 40.09 | 40.38 | 9170200 |
2006-01-09 | 40.80 | 41.10 | 40.25 | 40.82 | 8242300 |
2006-01-10 | 41.04 | 42.49 | 41.02 | 41.80 | 15087800 |
2006-01-11 | 42.00 | 43.20 | 41.91 | 42.95 | 12113400 |
2006-01-12 | 42.70 | 42.95 | 42.49 | 42.55 | 8515200 |
2006-01-13 | 41.91 | 42.59 | 41.48 | 41.91 | 8372500 |
2006-01-17 | 41.50 | 41.88 | 41.36 | 41.57 | 6372700 |
2006-01-18 | 41.57 | 42.11 | 41.38 | 41.90 | 7066400 |
2006-01-19 | 41.30 | 41.99 | 41.13 | 41.28 | 12264400 |
2006-01-20 | 41.16 | 41.27 | 40.12 | 40.17 | 15030200 |
2006-01-23 | 40.40 | 40.58 | 39.65 | 39.69 | 9305100 |
2006-01-24 | 39.99 | 40.45 | 39.72 | 40.45 | 10890900 |
2006-01-25 | 40.42 | 40.66 | 39.79 | 39.98 | 8095800 |
2006-01-26 | 40.10 | 40.56 | 40.04 | 40.40 | 7279800 |
2006-01-27 | 40.22 | 40.65 | 39.77 | 40.00 | 8192700 |
2006-01-30 | 39.72 | 40.29 | 39.72 | 40.00 | 5657800 |
2006-01-31 | 40.00 | 40.86 | 39.82 | 40.55 | 10809700 |
2006-02-01 | 40.45 | 40.58 | 39.91 | 40.23 | 6937400 |
2006-02-02 | 39.96 | 40.24 | 39.81 | 39.96 | 7343300 |
2006-02-03 | 39.85 | 39.96 | 39.40 | 39.82 | 7560400 |
2006-02-06 | 39.77 | 40.02 | 39.28 | 39.49 | 7603800 |
2006-02-07 | 39.34 | 39.44 | 38.50 | 38.73 | 11150100 |
2006-02-08 | 39.00 | 39.36 | 38.86 | 39.27 | 7242700 |
2006-02-09 | 39.22 | 39.50 | 38.95 | 39.05 | 6989600 |
2006-02-10 | 38.95 | 39.32 | 38.70 | 39.22 | 6237300 |
2006-02-13 | 39.02 | 39.93 | 39.02 | 39.70 | 6469100 |
2006-02-14 | 39.95 | 41.21 | 39.83 | 41.13 | 12911900 |
2006-02-15 | 41.10 | 41.77 | 40.80 | 41.53 | 10143400 |
2006-02-16 | 41.61 | 41.95 | 41.34 | 41.86 | 7780200 |
2006-02-17 | 41.85 | 41.93 | 41.36 | 41.86 | 8572700 |
2006-02-21 | 43.00 | 43.00 | 41.71 | 41.87 | 15235900 |
2006-02-22 | 42.13 | 42.20 | 41.15 | 41.88 | 10013900 |
2006-02-23 | 41.94 | 42.37 | 41.46 | 41.58 | 8311300 |
2006-02-24 | 41.80 | 41.87 | 41.06 | 41.63 | 7274700 |
2006-02-27 | 41.82 | 42.72 | 41.75 | 42.45 | 9702400 |
2006-02-28 | 42.18 | 42.42 | 41.70 | 42.15 | 12243100 |
2006-03-01 | 42.15 | 42.69 | 41.50 | 42.59 | 9634900 |
2006-03-02 | 42.18 | 42.49 | 41.80 | 42.29 | 11570100 |
2006-03-03 | 42.00 | 42.80 | 41.91 | 42.20 | 6157100 |
2006-03-06 | 42.16 | 42.18 | 41.54 | 41.80 | 8198200 |
2006-03-07 | 41.65 | 41.66 | 41.26 | 41.37 | 5710600 |
2006-03-08 | 41.10 | 41.29 | 40.90 | 41.16 | 8533800 |
2006-03-09 | 41.07 | 41.20 | 40.28 | 40.64 | 9795500 |
2006-03-10 | 40.64 | 41.33 | 40.63 | 41.25 | 6776000 |
2006-03-13 | 41.08 | 41.53 | 40.85 | 41.25 | 5190900 |
2006-03-14 | 41.11 | 42.38 | 41.11 | 42.14 | 9242200 |
2006-03-15 | 42.02 | 42.35 | 41.76 | 42.26 | 6063400 |
2006-03-16 | 42.47 | 42.87 | 42.31 | 42.75 | 8699300 |
2006-03-17 | 42.97 | 43.01 | 42.70 | 42.90 | 13093100 |
2006-03-20 | 42.72 | 42.99 | 42.70 | 42.85 | 7354600 |
2006-03-21 | 42.84 | 43.17 | 42.71 | 43.00 | 10821900 |
2006-03-22 | 42.77 | 43.45 | 42.77 | 43.37 | 9493100 |
2006-03-23 | 43.25 | 43.95 | 43.24 | 43.81 | 10267800 |
2006-03-24 | 43.72 | 43.85 | 42.80 | 43.12 | 7884800 |
2006-03-27 | 42.95 | 43.14 | 42.75 | 42.99 | 6646600 |
2006-03-28 | 42.90 | 43.55 | 42.82 | 42.99 | 7215400 |
2006-03-29 | 43.05 | 43.35 | 42.73 | 42.91 | 7367300 |
2006-03-30 | 42.81 | 43.03 | 42.25 | 42.38 | 7492200 |
2006-03-31 | 42.60 | 42.94 | 42.22 | 42.30 | 9198200 |
2006-04-03 | 42.38 | 42.65 | 42.19 | 42.38 | 6977700 |
2006-04-04 | 42.30 | 42.70 | 42.06 | 42.55 | 6306000 |
2006-04-05 | 42.69 | 42.93 | 42.57 | 42.65 | 6680000 |
2006-04-06 | 42.60 | 42.63 | 42.06 | 42.14 | 7130000 |
2006-04-07 | 42.39 | 42.63 | 41.84 | 42.10 | 8844700 |
2006-04-10 | 42.08 | 42.21 | 41.55 | 41.80 | 6960400 |
2006-04-11 | 41.90 | 42.09 | 41.28 | 41.43 | 7065300 |
2006-04-12 | 41.33 | 41.40 | 40.80 | 40.99 | 7047400 |
2006-04-13 | 40.90 | 41.38 | 40.62 | 41.12 | 5386000 |
2006-04-17 | 41.03 | 41.16 | 40.11 | 40.38 | 6777600 |
2006-04-18 | 40.41 | 41.44 | 40.24 | 41.32 | 9382700 |
2006-04-19 | 41.20 | 41.45 | 40.70 | 40.74 | 6692800 |
2006-04-20 | 40.85 | 41.18 | 40.37 | 40.81 | 5348100 |
2006-04-21 | 41.10 | 41.14 | 40.00 | 40.28 | 9110200 |
2006-04-24 | 40.47 | 40.47 | 39.95 | 40.08 | 6571700 |
2006-04-25 | 40.08 | 40.34 | 39.50 | 39.96 | 10603000 |
2006-04-26 | 40.18 | 40.51 | 39.97 | 40.07 | 7964900 |
2006-04-27 | 39.77 | 40.66 | 39.77 | 40.22 | 8777700 |
2006-04-28 | 40.25 | 40.43 | 39.93 | 39.93 | 9010100 |
2006-05-01 | 40.15 | 40.78 | 40.09 | 40.54 | 10232800 |
2006-05-02 | 40.90 | 40.95 | 40.13 | 40.20 | 8125600 |
2006-05-03 | 40.20 | 40.58 | 40.05 | 40.37 | 6072600 |
2006-05-04 | 40.42 | 40.50 | 40.09 | 40.26 | 9261500 |
2006-05-05 | 40.66 | 41.48 | 40.47 | 41.29 | 11264000 |
2006-05-08 | 41.15 | 41.45 | 40.88 | 41.01 | 7029300 |
2006-05-09 | 41.10 | 41.61 | 41.03 | 41.36 | 8358200 |
2006-05-10 | 41.30 | 41.36 | 40.85 | 41.21 | 7472100 |
2006-05-11 | 41.05 | 41.30 | 40.55 | 40.72 | 9089700 |
2006-05-12 | 40.53 | 40.62 | 39.66 | 40.00 | 11666600 |
2006-05-15 | 39.95 | 40.50 | 39.75 | 40.50 | 9653300 |
2006-05-16 | 39.60 | 39.60 | 38.18 | 38.45 | 30901200 |
2006-05-17 | 38.27 | 38.35 | 37.30 | 38.01 | 29136400 |
2006-05-18 | 38.50 | 39.09 | 38.23 | 38.41 | 16002800 |
2006-05-19 | 38.59 | 39.12 | 38.53 | 38.94 | 11992600 |
2006-05-22 | 38.50 | 38.68 | 38.06 | 38.49 | 10881400 |
2006-05-23 | 38.57 | 38.70 | 37.75 | 37.84 | 10796100 |
2006-05-24 | 37.80 | 38.18 | 37.58 | 38.01 | 14849400 |
2006-05-25 | 38.36 | 38.40 | 37.93 | 38.40 | 9405700 |
2006-05-26 | 38.50 | 39.09 | 38.50 | 38.67 | 9235100 |
2006-05-30 | 38.26 | 38.35 | 37.70 | 37.70 | 11519200 |
2006-05-31 | 37.77 | 38.14 | 37.61 | 38.12 | 12052000 |
2006-06-01 | 37.95 | 38.61 | 37.90 | 38.55 | 11641400 |
2006-06-02 | 38.41 | 38.75 | 37.80 | 38.00 | 12508100 |
2006-06-05 | 37.75 | 38.10 | 37.44 | 37.46 | 11632400 |
2006-06-06 | 37.57 | 37.64 | 36.60 | 37.06 | 17697300 |
2006-06-07 | 36.95 | 37.38 | 36.65 | 36.71 | 11670600 |
2006-06-08 | 36.57 | 37.40 | 36.53 | 37.25 | 13226800 |
2006-06-09 | 37.10 | 37.39 | 36.76 | 36.95 | 10768700 |
2006-06-12 | 36.90 | 36.96 | 36.20 | 36.26 | 11108500 |
2006-06-13 | 36.10 | 36.90 | 36.04 | 36.29 | 12581800 |
2006-06-14 | 36.13 | 36.81 | 36.12 | 36.75 | 11091600 |
2006-06-15 | 37.03 | 37.50 | 36.68 | 37.37 | 20366900 |
2006-06-16 | 37.30 | 37.68 | 36.86 | 36.91 | 15064900 |
2006-06-19 | 36.91 | 37.23 | 36.78 | 36.86 | 9870000 |
2006-06-20 | 36.71 | 36.80 | 36.24 | 36.42 | 13114000 |
2006-06-21 | 36.32 | 36.87 | 36.32 | 36.66 | 8614100 |
2006-06-22 | 36.94 | 36.95 | 36.36 | 36.48 | 10054400 |
2006-06-23 | 36.35 | 38.80 | 36.33 | 36.41 | 8122000 |
2006-06-26 | 36.26 | 36.80 | 36.25 | 36.64 | 7495100 |
2006-06-27 | 36.55 | 36.71 | 36.30 | 36.37 | 10033000 |
2006-06-28 | 36.27 | 36.45 | 36.00 | 36.16 | 26954100 |
2006-06-29 | 36.20 | 36.56 | 35.85 | 36.46 | 20206500 |
2006-06-30 | 36.46 | 36.50 | 35.63 | 35.79 | 24057400 |
2006-07-03 | 35.86 | 35.98 | 35.70 | 35.77 | 7944800 |
2006-07-05 | 35.78 | 35.78 | 35.39 | 35.53 | 14000400 |
2006-07-06 | 35.45 | 35.73 | 35.40 | 35.47 | 10733200 |
2006-07-07 | 35.51 | 35.70 | 35.28 | 35.37 | 14575700 |
2006-07-10 | 35.40 | 35.57 | 34.86 | 35.00 | 12770900 |
2006-07-11 | 34.90 | 34.93 | 33.89 | 34.38 | 21508400 |
2006-07-12 | 34.26 | 34.44 | 33.57 | 33.61 | 25640600 |
2006-07-13 | 33.50 | 34.08 | 33.25 | 34.07 | 20537500 |
2006-07-14 | 33.96 | 34.37 | 33.62 | 33.84 | 16288300 |
2006-07-17 | 33.93 | 34.47 | 33.40 | 33.60 | 14148200 |
2006-07-18 | 33.45 | 33.57 | 32.85 | 33.13 | 24941600 |
2006-07-19 | 33.17 | 34.49 | 33.06 | 34.35 | 19311900 |
2006-07-20 | 34.52 | 35.05 | 33.96 | 33.98 | 17379000 |
2006-07-21 | 34.06 | 34.06 | 33.42 | 33.85 | 14072400 |
2006-07-24 | 34.14 | 34.83 | 34.05 | 34.61 | 9532100 |
2006-07-25 | 34.44 | 35.34 | 34.32 | 35.24 | 10970600 |
2006-07-26 | 35.00 | 35.00 | 34.51 | 34.70 | 9297200 |
2006-07-27 | 34.67 | 34.88 | 33.89 | 34.02 | 11591300 |
2006-07-28 | 34.34 | 35.00 | 34.29 | 34.59 | 9571300 |
2006-07-31 | 34.59 | 34.80 | 34.35 | 34.71 | 8516200 |
2006-08-01 | 34.50 | 34.50 | 33.95 | 34.14 | 9411300 |
2006-08-02 | 34.15 | 34.34 | 33.81 | 34.11 | 12540900 |
2006-08-03 | 33.80 | 34.70 | 33.52 | 34.57 | 11422200 |
2006-08-04 | 35.20 | 35.22 | 34.36 | 34.71 | 10571900 |
2006-08-07 | 34.71 | 34.80 | 34.30 | 34.69 | 6767900 |
2006-08-08 | 34.80 | 34.89 | 34.12 | 34.33 | 8971400 |
2006-08-09 | 34.37 | 34.49 | 33.40 | 33.40 | 16717900 |
2006-08-10 | 33.30 | 33.74 | 33.19 | 33.61 | 9823900 |
2006-08-11 | 33.69 | 33.73 | 33.07 | 33.27 | 11924300 |
2006-08-14 | 33.37 | 34.16 | 33.11 | 33.26 | 19547900 |
2006-08-15 | 34.45 | 34.75 | 33.75 | 34.44 | 21027800 |
2006-08-16 | 34.55 | 34.61 | 34.02 | 34.50 | 12358600 |
2006-08-17 | 34.50 | 35.10 | 34.40 | 34.72 | 13193500 |
2006-08-18 | 34.76 | 34.92 | 34.33 | 34.77 | 10387700 |
2006-08-21 | 34.15 | 34.40 | 34.04 | 34.30 | 12627200 |
2006-08-22 | 34.35 | 34.38 | 33.97 | 34.06 | 11655000 |
2006-08-23 | 33.75 | 33.90 | 33.51 | 33.62 | 13362200 |
2006-08-24 | 33.62 | 33.65 | 33.08 | 33.41 | 16185700 |
2006-08-25 | 33.60 | 33.69 | 33.28 | 33.48 | 10294600 |
2006-08-28 | 33.50 | 34.16 | 33.50 | 33.69 | 11071500 |
2006-08-29 | 33.82 | 34.20 | 33.61 | 34.09 | 10124500 |
2006-08-30 | 34.14 | 34.51 | 33.83 | 34.12 | 12323700 |
2006-08-31 | 34.11 | 34.45 | 33.96 | 34.29 | 10562000 |
2006-09-01 | 34.30 | 34.87 | 34.18 | 34.64 | 9144900 |
2006-09-05 | 34.65 | 34.92 | 34.48 | 34.77 | 8360600 |
2006-09-06 | 34.37 | 34.50 | 33.97 | 34.17 | 11613000 |
2006-09-07 | 33.95 | 34.62 | 33.75 | 34.34 | 11571100 |
2006-09-08 | 34.47 | 34.57 | 34.16 | 34.28 | 7329800 |
2006-09-11 | 34.28 | 35.23 | 34.20 | 35.06 | 13284800 |
2006-09-12 | 35.20 | 36.81 | 35.17 | 36.66 | 24409800 |
2006-09-13 | 36.70 | 37.55 | 36.40 | 37.17 | 20320300 |
2006-09-14 | 36.80 | 37.37 | 36.41 | 37.22 | 14855600 |
2006-09-15 | 37.42 | 37.65 | 36.75 | 37.22 | 14824300 |
2006-09-18 | 36.50 | 36.83 | 36.26 | 36.58 | 13915200 |
2006-09-19 | 36.70 | 36.74 | 36.10 | 36.28 | 11884500 |
2006-09-20 | 36.44 | 36.58 | 35.96 | 36.38 | 12795200 |
2006-09-21 | 36.45 | 36.72 | 35.77 | 35.85 | 11402600 |
2006-09-22 | 35.87 | 35.98 | 35.40 | 35.96 | 7788100 |
2006-09-25 | 35.96 | 36.70 | 35.67 | 36.58 | 10819900 |
2006-09-26 | 36.30 | 37.15 | 36.20 | 36.62 | 13851500 |
2006-09-27 | 36.59 | 36.84 | 36.23 | 36.46 | 8965700 |
2006-09-28 | 36.36 | 36.76 | 36.10 | 36.70 | 9732100 |
2006-09-29 | 36.48 | 36.82 | 36.23 | 36.27 | 8317100 |
2006-10-02 | 36.18 | 36.69 | 35.98 | 36.34 | 8620500 |
2006-10-03 | 36.39 | 37.04 | 36.25 | 36.83 | 10071100 |
2006-10-04 | 36.77 | 37.64 | 36.63 | 37.49 | 11777300 |
2006-10-05 | 37.42 | 37.49 | 36.97 | 37.26 | 10960000 |
2006-10-06 | 37.06 | 37.25 | 36.80 | 37.14 | 10852400 |
2006-10-09 | 36.81 | 37.74 | 36.79 | 37.70 | 9487500 |
2006-10-10 | 37.75 | 37.87 | 37.53 | 37.76 | 9159600 |
2006-10-11 | 37.56 | 38.20 | 37.56 | 37.92 | 11529000 |
2006-10-12 | 37.98 | 38.24 | 37.76 | 37.90 | 13131200 |
2006-10-13 | 37.44 | 37.45 | 36.55 | 36.90 | 19315000 |
2006-10-16 | 36.45 | 36.63 | 36.26 | 36.35 | 13140700 |
2006-10-17 | 35.95 | 36.15 | 35.69 | 35.76 | 15175100 |
2006-10-18 | 35.95 | 36.26 | 35.75 | 35.89 | 12402300 |
2006-10-19 | 35.84 | 36.19 | 35.70 | 35.91 | 9839100 |
2006-10-20 | 35.98 | 36.07 | 35.55 | 35.99 | 11183100 |
2006-10-23 | 35.81 | 36.35 | 35.80 | 36.24 | 11491100 |
2006-10-24 | 36.18 | 36.56 | 36.17 | 36.50 | 12082000 |
2006-10-25 | 36.57 | 36.70 | 36.33 | 36.60 | 11989300 |
2006-10-26 | 36.84 | 37.54 | 36.63 | 37.38 | 15357500 |
2006-10-27 | 37.24 | 37.33 | 36.80 | 37.07 | 14785500 |
2006-10-30 | 36.88 | 37.30 | 36.86 | 37.25 | 10240900 |
2006-10-31 | 37.25 | 37.47 | 36.95 | 37.33 | 14471300 |
2006-11-01 | 37.50 | 37.64 | 37.22 | 37.35 | 14397500 |
2006-11-02 | 37.05 | 37.50 | 36.91 | 37.20 | 16633900 |
2006-11-03 | 37.33 | 37.40 | 36.80 | 37.20 | 13998400 |
2006-11-06 | 36.60 | 37.27 | 36.55 | 37.22 | 16866800 |
2006-11-07 | 37.16 | 37.48 | 37.11 | 37.23 | 17391100 |
2006-11-08 | 37.00 | 37.49 | 37.00 | 37.25 | 13936900 |
2006-11-09 | 37.25 | 37.41 | 36.79 | 36.85 | 18646500 |
2006-11-10 | 36.80 | 36.85 | 36.48 | 36.64 | 14182500 |
2006-11-13 | 36.75 | 36.77 | 36.25 | 36.40 | 20611500 |
2006-11-14 | 35.82 | 38.06 | 35.77 | 37.96 | 49455900 |
2006-11-15 | 37.77 | 38.29 | 37.41 | 37.62 | 28458400 |
2006-11-16 | 37.80 | 37.90 | 37.17 | 37.81 | 19622700 |
2006-11-17 | 37.77 | 38.29 | 37.64 | 38.28 | 16744900 |
2006-11-20 | 38.13 | 38.85 | 37.85 | 38.41 | 15707800 |
2006-11-21 | 38.41 | 38.44 | 37.91 | 37.92 | 9018400 |
2006-11-22 | 37.92 | 38.31 | 37.90 | 38.10 | 14130400 |
2006-11-24 | 37.85 | 38.15 | 37.71 | 37.72 | 3064200 |
2006-11-27 | 38.10 | 38.15 | 37.46 | 37.59 | 12478200 |
2006-11-28 | 37.31 | 37.45 | 36.99 | 37.07 | 11906700 |
2006-11-29 | 37.19 | 37.74 | 37.06 | 37.62 | 12007000 |
2006-11-30 | 37.51 | 38.26 | 37.23 | 37.97 | 17409300 |
2006-12-01 | 39.10 | 39.96 | 38.64 | 38.97 | 47280100 |
2006-12-04 | 38.70 | 39.47 | 38.41 | 39.20 | 14561200 |
2006-12-05 | 39.39 | 39.70 | 39.03 | 39.37 | 11901900 |
2006-12-06 | 39.52 | 40.11 | 39.26 | 39.92 | 17952100 |
2006-12-07 | 39.57 | 39.86 | 38.89 | 38.93 | 16365400 |
2006-12-08 | 38.97 | 39.30 | 38.69 | 38.80 | 11267400 |
2006-12-11 | 38.80 | 38.95 | 38.46 | 38.79 | 15658100 |
2006-12-12 | 38.70 | 38.73 | 38.18 | 38.70 | 17792900 |
2006-12-13 | 38.95 | 39.29 | 38.79 | 39.11 | 18604500 |
2006-12-14 | 39.10 | 40.10 | 38.87 | 39.97 | 24304500 |
2006-12-15 | 40.11 | 40.37 | 39.83 | 39.89 | 25977200 |
2006-12-18 | 40.07 | 40.30 | 39.68 | 39.96 | 14082200 |
2006-12-19 | 39.75 | 39.77 | 39.41 | 39.64 | 14938400 |
2006-12-20 | 39.64 | 39.86 | 39.13 | 39.13 | 13686100 |
2006-12-21 | 39.25 | 39.37 | 38.65 | 38.91 | 14785100 |
2006-12-22 | 38.95 | 39.07 | 38.75 | 38.89 | 7911700 |
2006-12-26 | 38.62 | 39.22 | 38.59 | 39.06 | 7255600 |
2006-12-27 | 39.19 | 39.68 | 39.18 | 39.56 | 8737100 |
2006-12-28 | 39.41 | 39.81 | 39.38 | 39.73 | 8890400 |
2006-12-29 | 39.66 | 40.29 | 39.65 | 40.16 | 11611400 |
2007-01-03 | 41.30 | 41.84 | 40.96 | 41.07 | 50856900 |
2007-01-04 | 41.00 | 41.18 | 40.38 | 40.57 | 22323200 |
2007-01-05 | 40.44 | 40.63 | 39.72 | 39.79 | 21676600 |
2007-01-08 | 39.94 | 39.95 | 39.25 | 39.49 | 17465500 |
2007-01-09 | 39.50 | 39.85 | 39.22 | 39.32 | 20341400 |
2007-01-10 | 39.84 | 39.93 | 39.06 | 39.78 | 15324600 |
2007-01-11 | 39.65 | 40.19 | 39.65 | 40.08 | 12149300 |
2007-01-12 | 39.95 | 40.37 | 39.85 | 40.11 | 11218600 |
2007-01-16 | 40.00 | 40.42 | 39.92 | 40.29 | 12639900 |
2007-01-17 | 40.19 | 40.47 | 40.09 | 40.29 | 12729000 |
2007-01-18 | 40.05 | 40.94 | 40.01 | 40.87 | 18815200 |
2007-01-19 | 40.97 | 40.98 | 40.45 | 40.55 | 12125900 |
2007-01-22 | 40.66 | 40.66 | 39.98 | 40.05 | 14165800 |
2007-01-23 | 40.03 | 40.61 | 40.00 | 40.43 | 11381400 |
2007-01-24 | 40.52 | 40.79 | 40.42 | 40.69 | 9837000 |
2007-01-25 | 40.53 | 40.67 | 40.01 | 40.02 | 11086200 |
2007-01-26 | 40.12 | 40.22 | 39.64 | 39.94 | 9797400 |
2007-01-29 | 40.30 | 40.52 | 39.84 | 39.91 | 12173800 |
2007-01-30 | 40.11 | 40.38 | 40.01 | 40.17 | 8671700 |
2007-01-31 | 39.97 | 40.95 | 39.95 | 40.74 | 11631500 |
2007-02-01 | 40.77 | 41.18 | 40.69 | 41.08 | 12544200 |
2007-02-02 | 40.90 | 41.14 | 40.61 | 40.83 | 9928300 |
2007-02-05 | 40.67 | 41.23 | 40.54 | 41.03 | 9017400 |
2007-02-06 | 41.09 | 41.38 | 40.91 | 41.27 | 8096800 |
2007-02-07 | 41.22 | 41.46 | 41.02 | 41.36 | 8347100 |
2007-02-08 | 41.22 | 41.27 | 40.94 | 41.09 | 11976900 |
2007-02-09 | 41.22 | 41.42 | 40.91 | 41.00 | 9320200 |
2007-02-12 | 41.62 | 42.01 | 41.27 | 41.44 | 18480885 |
2007-02-13 | 41.29 | 41.84 | 41.18 | 41.76 | 13175273 |
2007-02-14 | 41.72 | 41.96 | 41.50 | 41.73 | 20514780 |
2007-02-15 | 41.57 | 41.85 | 41.32 | 41.66 | 10829300 |
2007-02-16 | 41.50 | 41.66 | 41.20 | 41.44 | 11037700 |
2007-02-20 | 40.74 | 41.80 | 40.70 | 41.34 | 17904200 |
2007-02-21 | 40.89 | 41.42 | 40.65 | 41.30 | 11917000 |
2007-02-22 | 41.17 | 41.30 | 40.99 | 41.18 | 9484800 |
2007-02-23 | 41.42 | 41.49 | 40.81 | 40.96 | 13731200 |
2007-02-26 | 41.00 | 41.00 | 40.31 | 40.79 | 12198939 |
2007-02-27 | 40.49 | 40.52 | 39.56 | 39.82 | 23576900 |
2007-02-28 | 39.29 | 39.85 | 39.29 | 39.59 | 26123700 |
2007-03-01 | 39.17 | 39.65 | 38.66 | 39.45 | 21139621 |
2007-03-02 | 39.31 | 39.38 | 38.97 | 39.01 | 19521700 |
2007-03-05 | 38.75 | 39.20 | 38.59 | 38.67 | 22892800 |
2007-03-06 | 39.02 | 39.02 | 38.43 | 38.80 | 17473000 |
2007-03-07 | 38.71 | 38.99 | 38.52 | 38.71 | 12320700 |
2007-03-08 | 38.77 | 39.12 | 38.73 | 38.80 | 11707100 |
2007-03-09 | 39.15 | 39.17 | 38.49 | 38.67 | 11988600 |
2007-03-12 | 38.41 | 38.77 | 38.11 | 38.17 | 14195400 |
2007-03-13 | 38.03 | 38.13 | 37.25 | 37.35 | 21392500 |
2007-03-14 | 37.28 | 37.58 | 36.50 | 37.56 | 24242366 |
2007-03-15 | 37.46 | 37.80 | 37.22 | 37.49 | 10152445 |
2007-03-16 | 37.60 | 37.82 | 37.33 | 37.51 | 16890950 |
2007-03-19 | 37.65 | 37.78 | 37.36 | 37.72 | 9396175 |
2007-03-20 | 37.65 | 38.00 | 37.50 | 37.93 | 11080754 |
2007-03-21 | 37.89 | 38.92 | 37.81 | 38.74 | 15305313 |
2007-03-22 | 38.61 | 38.90 | 38.15 | 38.33 | 9880940 |
2007-03-23 | 38.35 | 38.47 | 38.07 | 38.22 | 11566757 |
2007-03-26 | 38.15 | 38.28 | 37.58 | 37.91 | 11825300 |
2007-03-27 | 37.73 | 37.79 | 37.28 | 37.34 | 12841374 |
2007-03-28 | 37.18 | 37.25 | 36.60 | 36.77 | 13983680 |
2007-03-29 | 36.97 | 37.06 | 36.50 | 36.82 | 14383400 |
2007-03-30 | 36.77 | 37.19 | 36.35 | 36.74 | 12672200 |
2007-04-02 | 36.67 | 36.86 | 36.60 | 36.79 | 9918389 |
2007-04-03 | 36.89 | 37.78 | 36.80 | 37.63 | 15862540 |
2007-04-04 | 37.61 | 38.26 | 37.54 | 38.11 | 19170200 |
2007-04-05 | 37.94 | 38.11 | 37.79 | 38.02 | 10734897 |
2007-04-09 | 38.24 | 38.25 | 37.86 | 38.08 | 7312359 |
2007-04-10 | 38.09 | 38.55 | 38.03 | 38.23 | 10978613 |
2007-04-11 | 38.12 | 38.33 | 37.77 | 37.97 | 15915869 |
2007-04-12 | 37.89 | 38.19 | 37.60 | 38.02 | 11378071 |
2007-04-13 | 37.96 | 37.99 | 37.75 | 37.89 | 10763389 |
2007-04-16 | 38.00 | 38.79 | 37.91 | 38.56 | 11514286 |
2007-04-17 | 38.84 | 39.50 | 38.70 | 39.44 | 15722098 |
2007-04-18 | 39.39 | 39.44 | 38.82 | 39.04 | 11181928 |
2007-04-19 | 38.90 | 39.17 | 38.58 | 38.91 | 11034514 |
2007-04-20 | 39.33 | 39.34 | 38.92 | 39.21 | 13711842 |
2007-04-23 | 39.19 | 39.39 | 39.05 | 39.21 | 7912107 |
2007-04-24 | 39.09 | 39.40 | 38.65 | 39.31 | 13283056 |
2007-04-25 | 39.42 | 39.69 | 39.20 | 39.50 | 11327994 |
2007-04-26 | 39.42 | 39.50 | 38.89 | 38.99 | 11421267 |
2007-04-27 | 38.90 | 38.99 | 38.41 | 38.47 | 11310027 |
2007-04-30 | 38.50 | 38.56 | 37.83 | 37.87 | 20383489 |
2007-05-01 | 38.15 | 38.48 | 37.90 | 38.21 | 13064757 |
2007-05-02 | 38.34 | 39.06 | 38.34 | 38.75 | 14130517 |
2007-05-03 | 38.95 | 39.25 | 38.44 | 39.06 | 10874558 |
2007-05-04 | 39.12 | 39.19 | 38.73 | 38.90 | 8889818 |
2007-05-07 | 38.70 | 39.20 | 38.55 | 38.84 | 7785420 |
2007-05-08 | 38.71 | 38.75 | 38.35 | 38.63 | 12568867 |
2007-05-09 | 38.46 | 39.20 | 38.41 | 39.18 | 10012591 |
2007-05-10 | 38.89 | 39.62 | 38.63 | 38.79 | 13333706 |
2007-05-11 | 38.70 | 39.17 | 38.61 | 38.86 | 11997200 |
2007-05-14 | 39.04 | 39.52 | 38.86 | 39.01 | 15891336 |
2007-05-15 | 38.00 | 39.32 | 37.97 | 38.30 | 31391589 |
2007-05-16 | 38.46 | 38.58 | 38.00 | 38.37 | 14083557 |
2007-05-17 | 38.17 | 38.59 | 38.15 | 38.30 | 9091912 |
2007-05-18 | 38.49 | 38.91 | 38.25 | 38.88 | 13864075 |
2007-05-21 | 38.70 | 39.05 | 38.54 | 38.63 | 12683251 |
2007-05-22 | 38.60 | 38.70 | 38.35 | 38.53 | 9359355 |
2007-05-23 | 38.72 | 39.13 | 38.61 | 38.78 | 10900084 |
2007-05-24 | 38.63 | 39.40 | 38.61 | 38.95 | 19187425 |
2007-05-25 | 38.92 | 39.00 | 38.25 | 38.38 | 9629212 |
2007-05-29 | 38.38 | 38.68 | 38.32 | 38.65 | 8878950 |
2007-05-30 | 38.63 | 38.75 | 38.28 | 38.70 | 9268872 |
2007-05-31 | 38.75 | 39.03 | 38.57 | 38.87 | 9943933 |
2007-06-01 | 39.10 | 39.57 | 38.96 | 39.21 | 12959301 |
2007-06-04 | 39.00 | 39.87 | 38.92 | 39.80 | 12809076 |
2007-06-05 | 39.47 | 39.85 | 38.68 | 38.86 | 15367149 |
2007-06-06 | 38.55 | 38.70 | 38.20 | 38.30 | 11722446 |
2007-06-07 | 38.15 | 38.30 | 37.61 | 37.66 | 17332230 |
2007-06-08 | 37.66 | 38.00 | 37.57 | 37.95 | 10146712 |
2007-06-11 | 37.78 | 37.83 | 37.62 | 37.71 | 13278519 |
2007-06-12 | 37.71 | 37.79 | 37.35 | 37.36 | 17317393 |
2007-06-13 | 37.61 | 37.83 | 37.44 | 37.73 | 14036700 |
2007-06-14 | 37.80 | 37.84 | 37.57 | 37.79 | 9949870 |
2007-06-15 | 38.33 | 38.49 | 37.95 | 37.95 | 21092843 |
2007-06-18 | 38.00 | 38.25 | 37.90 | 37.96 | 8644408 |
2007-06-19 | 38.36 | 38.40 | 37.81 | 38.27 | 14530274 |
2007-06-20 | 40.85 | 41.19 | 39.91 | 40.03 | 66790465 |
2007-06-21 | 39.97 | 40.14 | 39.56 | 39.95 | 27042647 |
2007-06-22 | 39.59 | 40.12 | 39.36 | 39.36 | 19327628 |
2007-06-25 | 39.45 | 39.71 | 39.00 | 39.18 | 13096024 |
2007-06-26 | 39.27 | 39.42 | 38.87 | 39.15 | 16999192 |
2007-06-27 | 38.95 | 39.80 | 38.81 | 39.76 | 15476251 |
2007-06-28 | 39.67 | 40.14 | 39.50 | 39.52 | 19649550 |
2007-06-29 | 39.54 | 39.96 | 39.12 | 39.35 | 13714235 |
2007-07-02 | 39.55 | 39.60 | 39.15 | 39.37 | 8845108 |
2007-07-03 | 39.43 | 39.55 | 38.95 | 39.20 | 6266410 |
2007-07-05 | 39.33 | 39.90 | 39.20 | 39.83 | 14665175 |
2007-07-06 | 39.92 | 40.51 | 39.85 | 40.30 | 16810958 |
2007-07-09 | 40.78 | 40.97 | 40.17 | 40.23 | 17337058 |
2007-07-10 | 40.42 | 40.83 | 40.18 | 40.25 | 34920904 |
2007-07-11 | 40.23 | 40.76 | 40.14 | 40.48 | 20798493 |
2007-07-12 | 40.63 | 41.00 | 40.43 | 40.94 | 20013817 |
2007-07-13 | 40.85 | 41.01 | 40.61 | 40.87 | 12027967 |
2007-07-16 | 40.65 | 40.75 | 40.50 | 40.58 | 11226496 |
2007-07-17 | 40.47 | 40.58 | 40.10 | 40.15 | 13875025 |
2007-07-18 | 40.02 | 40.43 | 39.69 | 40.04 | 17388700 |
2007-07-19 | 40.05 | 40.14 | 39.52 | 39.70 | 15693600 |
2007-07-20 | 39.50 | 39.87 | 39.34 | 39.39 | 17881000 |
2007-07-23 | 39.49 | 39.50 | 38.90 | 38.96 | 19651412 |
2007-07-24 | 38.77 | 38.95 | 37.87 | 37.95 | 26185100 |
2007-07-25 | 38.21 | 38.40 | 37.62 | 38.04 | 24185600 |
2007-07-26 | 37.47 | 38.23 | 36.79 | 37.30 | 35252667 |
2007-07-27 | 37.06 | 37.49 | 36.72 | 36.75 | 25522900 |
2007-07-30 | 36.96 | 38.18 | 36.80 | 37.81 | 29638800 |
2007-07-31 | 38.16 | 38.42 | 37.08 | 37.17 | 29755200 |
2007-08-01 | 36.94 | 37.89 | 36.55 | 37.77 | 30751482 |
2007-08-02 | 37.75 | 38.15 | 37.61 | 37.82 | 26487100 |
2007-08-03 | 37.84 | 37.84 | 35.91 | 36.19 | 45338102 |
2007-08-06 | 36.34 | 36.99 | 35.70 | 36.89 | 33499100 |
2007-08-07 | 36.55 | 37.07 | 35.92 | 36.40 | 28361200 |
2007-08-08 | 36.50 | 37.80 | 36.30 | 37.80 | 35795600 |
2007-08-09 | 35.36 | 36.25 | 35.12 | 35.79 | 37138300 |
2007-08-10 | 35.78 | 36.27 | 35.30 | 35.92 | 22034500 |
2007-08-13 | 36.02 | 36.02 | 35.12 | 35.24 | 21048500 |
2007-08-14 | 35.11 | 35.29 | 33.49 | 33.52 | 42255700 |
2007-08-15 | 33.51 | 34.44 | 33.21 | 33.36 | 26864164 |
2007-08-16 | 33.06 | 33.72 | 31.85 | 32.42 | 37742000 |
2007-08-17 | 33.84 | 34.14 | 32.95 | 33.31 | 30623400 |
2007-08-20 | 33.67 | 33.94 | 33.31 | 33.79 | 18474200 |
2007-08-21 | 33.80 | 34.66 | 33.60 | 34.30 | 18790800 |
2007-08-22 | 34.48 | 34.80 | 34.10 | 34.77 | 28250900 |
2007-08-23 | 34.15 | 34.36 | 33.78 | 34.02 | 23133200 |
2007-08-24 | 34.21 | 34.95 | 34.16 | 34.68 | 14371200 |
2007-08-27 | 35.42 | 35.56 | 35.09 | 35.25 | 25881555 |
2007-08-28 | 35.50 | 35.56 | 35.01 | 35.05 | 55786000 |
2007-08-29 | 35.13 | 36.80 | 35.13 | 36.55 | 66305300 |
2007-08-30 | 36.39 | 37.14 | 36.36 | 37.04 | 34579600 |
2007-08-31 | 37.36 | 38.54 | 37.22 | 38.31 | 65864700 |
2007-09-04 | 37.21 | 37.37 | 36.13 | 36.36 | 94536971 |
2007-09-05 | 36.28 | 36.56 | 33.01 | 36.51 | 45149400 |
2007-09-06 | 36.36 | 36.77 | 35.22 | 35.22 | 36334247 |
2007-09-07 | 34.81 | 34.89 | 34.12 | 34.21 | 30280526 |
2007-09-10 | 34.45 | 34.64 | 33.40 | 33.81 | 22210400 |
2007-09-11 | 34.00 | 34.90 | 33.85 | 34.87 | 33242420 |
2007-09-12 | 34.52 | 35.32 | 34.46 | 35.09 | 19995803 |
2007-09-13 | 35.29 | 35.85 | 35.12 | 35.61 | 16274700 |
2007-09-14 | 35.80 | 35.83 | 35.00 | 35.68 | 12542200 |
2007-09-17 | 35.35 | 35.70 | 35.18 | 35.38 | 13144825 |
2007-09-18 | 35.51 | 36.38 | 35.25 | 36.36 | 21557100 |
2007-09-19 | 36.55 | 37.15 | 36.02 | 36.18 | 20241910 |
2007-09-20 | 36.04 | 36.18 | 35.17 | 35.32 | 20986340 |
2007-09-21 | 35.52 | 35.55 | 34.47 | 34.47 | 23952100 |
2007-09-24 | 34.52 | 34.79 | 33.53 | 33.88 | 16858310 |
2007-09-25 | 33.18 | 33.21 | 32.71 | 33.08 | 27939096 |
2007-09-26 | 33.20 | 33.38 | 32.81 | 32.99 | 18514797 |
2007-09-27 | 33.15 | 33.23 | 32.65 | 32.76 | 16991300 |
2007-09-28 | 32.81 | 32.81 | 32.37 | 32.44 | 24722600 |
2007-10-01 | 32.58 | 33.45 | 32.57 | 33.16 | 22312241 |
2007-10-02 | 33.21 | 33.67 | 33.12 | 33.36 | 23370589 |
2007-10-03 | 33.27 | 34.21 | 33.24 | 33.87 | 20350440 |
2007-10-04 | 34.01 | 34.05 | 33.50 | 33.74 | 12150126 |
2007-10-05 | 34.20 | 34.55 | 33.90 | 34.22 | 12941400 |
2007-10-08 | 34.27 | 34.32 | 33.74 | 33.93 | 11252720 |
2007-10-09 | 33.91 | 34.00 | 33.42 | 33.80 | 14044200 |
2007-10-10 | 33.69 | 34.00 | 33.40 | 33.65 | 16501905 |
2007-10-11 | 33.70 | 34.25 | 33.22 | 33.43 | 17127600 |
2007-10-12 | 33.52 | 33.68 | 33.20 | 33.44 | 12415620 |
2007-10-15 | 33.45 | 33.65 | 32.82 | 33.01 | 14913400 |
2007-10-16 | 32.95 | 32.96 | 32.24 | 32.51 | 15991755 |
2007-10-17 | 32.81 | 32.90 | 31.45 | 31.78 | 23217969 |
2007-10-18 | 31.60 | 32.01 | 31.38 | 31.68 | 17879900 |
2007-10-19 | 31.72 | 31.85 | 30.56 | 30.76 | 27032000 |
2007-10-22 | 30.58 | 31.18 | 30.36 | 30.88 | 17780100 |
2007-10-23 | 31.20 | 31.20 | 30.40 | 30.92 | 16354500 |
2007-10-24 | 30.99 | 31.04 | 30.28 | 30.88 | 18546122 |
2007-10-25 | 31.09 | 31.52 | 30.38 | 30.70 | 24280103 |
2007-10-26 | 31.01 | 31.55 | 30.50 | 31.35 | 12484600 |
2007-10-29 | 31.55 | 31.85 | 31.26 | 31.40 | 15988500 |
2007-10-30 | 31.50 | 31.75 | 31.28 | 31.46 | 18675753 |
2007-10-31 | 31.71 | 31.80 | 31.02 | 31.51 | 14936200 |
2007-11-01 | 31.40 | 31.58 | 30.65 | 30.69 | 15005120 |
2007-11-02 | 30.92 | 31.01 | 30.12 | 30.40 | 16581400 |
2007-11-05 | 30.15 | 30.15 | 29.53 | 29.80 | 17515437 |
2007-11-06 | 29.50 | 30.12 | 29.50 | 30.06 | 15828316 |
2007-11-07 | 29.70 | 29.92 | 29.30 | 29.34 | 16488925 |
2007-11-08 | 29.50 | 29.56 | 28.25 | 29.09 | 25256870 |
2007-11-09 | 28.69 | 28.92 | 27.99 | 28.05 | 21923003 |
2007-11-12 | 28.05 | 29.08 | 28.00 | 28.46 | 18968491 |
2007-11-13 | 28.00 | 29.23 | 27.77 | 29.12 | 28296527 |
2007-11-14 | 29.29 | 29.73 | 28.86 | 29.03 | 18442777 |
2007-11-15 | 29.07 | 29.75 | 28.84 | 28.98 | 17500458 |
2007-11-16 | 29.12 | 29.20 | 28.42 | 29.07 | 18189724 |
2007-11-19 | 28.83 | 28.83 | 28.02 | 28.19 | 21986476 |
2007-11-20 | 28.19 | 28.75 | 27.95 | 28.50 | 26557167 |
2007-11-21 | 28.21 | 28.39 | 27.81 | 28.05 | 12611204 |
2007-11-23 | 28.18 | 29.01 | 28.06 | 28.95 | 9786582 |
2007-11-26 | 28.89 | 29.00 | 27.41 | 27.49 | 16282422 |
2007-11-27 | 27.58 | 27.61 | 26.78 | 27.15 | 20151312 |
2007-11-28 | 27.30 | 28.49 | 27.07 | 28.27 | 24263359 |
2007-11-29 | 28.12 | 28.20 | 27.55 | 27.88 | 19900616 |
2007-11-30 | 28.30 | 29.10 | 28.12 | 28.56 | 24847738 |
2007-12-03 | 28.62 | 29.03 | 28.45 | 28.49 | 12101868 |
2007-12-04 | 28.38 | 28.94 | 28.00 | 28.79 | 18286494 |
2007-12-05 | 29.05 | 29.17 | 28.67 | 28.97 | 12546677 |
2007-12-06 | 28.84 | 29.66 | 28.58 | 29.49 | 11632722 |
2007-12-07 | 29.66 | 29.75 | 29.33 | 29.49 | 10064185 |
2007-12-10 | 29.20 | 29.65 | 29.05 | 29.59 | 11895746 |
2007-12-11 | 29.58 | 29.80 | 28.31 | 28.40 | 19390231 |
2007-12-12 | 29.00 | 29.28 | 28.00 | 28.49 | 20141470 |
2007-12-13 | 28.31 | 28.48 | 27.26 | 27.64 | 20291694 |
2007-12-14 | 27.31 | 27.35 | 26.63 | 26.63 | 21681184 |
2007-12-17 | 26.50 | 26.73 | 25.84 | 25.94 | 25192465 |
2007-12-18 | 26.14 | 26.60 | 25.57 | 26.47 | 22441682 |
2007-12-19 | 26.43 | 26.43 | 25.84 | 26.24 | 17916957 |
2007-12-20 | 26.20 | 26.42 | 25.98 | 26.27 | 16008700 |
2007-12-21 | 26.36 | 26.94 | 26.29 | 26.66 | 24556667 |
2007-12-24 | 26.61 | 27.09 | 26.50 | 27.01 | 7199340 |
2007-12-26 | 27.00 | 27.05 | 26.66 | 26.99 | 15081094 |
2007-12-27 | 26.98 | 26.98 | 26.71 | 26.77 | 13365654 |
2007-12-28 | 26.74 | 27.01 | 26.35 | 26.68 | 13743345 |
2007-12-31 | 26.51 | 27.18 | 26.26 | 26.94 | 16691679 |
2008-01-02 | 27.13 | 27.27 | 26.02 | 26.11 | 16561128 |
2008-01-03 | 26.24 | 26.46 | 25.80 | 25.82 | 14636109 |
2008-01-04 | 25.56 | 25.67 | 24.76 | 24.96 | 19772119 |
2008-01-07 | 25.06 | 25.81 | 24.93 | 25.37 | 20682338 |
2008-01-08 | 25.55 | 25.80 | 24.67 | 24.74 | 15488840 |
2008-01-09 | 24.75 | 24.97 | 23.77 | 24.73 | 25468802 |
2008-01-10 | 24.51 | 25.71 | 24.35 | 25.28 | 16098759 |
2008-01-11 | 25.10 | 25.56 | 24.57 | 24.71 | 17627215 |
2008-01-14 | 25.10 | 25.50 | 24.54 | 25.39 | 15513462 |
2008-01-15 | 25.05 | 25.65 | 24.66 | 25.37 | 20305741 |
2008-01-16 | 25.30 | 26.84 | 25.28 | 26.34 | 27356638 |
2008-01-17 | 26.37 | 26.71 | 26.02 | 26.25 | 20633737 |
2008-01-18 | 26.46 | 27.49 | 26.00 | 26.28 | 25818656 |
2008-01-22 | 24.96 | 28.82 | 24.96 | 28.23 | 45153301 |
2008-01-23 | 27.70 | 30.12 | 27.08 | 29.95 | 41347254 |
2008-01-24 | 29.60 | 29.80 | 28.93 | 29.56 | 26775344 |
2008-01-25 | 29.61 | 29.65 | 28.15 | 28.53 | 22483531 |
2008-01-28 | 28.51 | 29.16 | 28.03 | 29.14 | 17079703 |
2008-01-29 | 29.37 | 29.92 | 28.57 | 29.71 | 19526135 |
2008-01-30 | 29.05 | 30.20 | 29.05 | 29.30 | 21216364 |
2008-01-31 | 28.98 | 31.08 | 28.82 | 30.64 | 33240168 |
2008-02-01 | 30.30 | 30.69 | 29.88 | 30.45 | 17199761 |
2008-02-04 | 30.45 | 30.55 | 29.16 | 29.35 | 16497218 |
2008-02-05 | 28.89 | 29.44 | 27.85 | 27.99 | 21585499 |
2008-02-06 | 28.24 | 28.97 | 27.59 | 27.65 | 23845831 |
2008-02-07 | 27.55 | 29.17 | 27.52 | 28.40 | 20959011 |
2008-02-08 | 28.30 | 28.59 | 27.70 | 27.97 | 15908012 |
2008-02-11 | 28.02 | 28.88 | 27.67 | 28.69 | 13946795 |
2008-02-12 | 28.81 | 29.13 | 28.22 | 28.38 | 17805540 |
2008-02-13 | 28.54 | 28.80 | 28.13 | 28.34 | 12399244 |
2008-02-14 | 28.29 | 28.40 | 27.34 | 27.51 | 16340047 |
2008-02-15 | 27.67 | 27.67 | 26.96 | 27.52 | 15780440 |
2008-02-19 | 27.88 | 28.12 | 27.09 | 27.31 | 15006331 |
2008-02-20 | 27.03 | 27.92 | 26.94 | 27.72 | 13649454 |
2008-02-21 | 27.76 | 28.22 | 27.27 | 27.39 | 13050992 |
2008-02-22 | 27.45 | 27.81 | 27.00 | 27.77 | 13601251 |
2008-02-25 | 27.28 | 28.82 | 27.28 | 28.82 | 20912633 |
2008-02-26 | 28.22 | 29.49 | 28.22 | 28.83 | 30639237 |
2008-02-27 | 28.55 | 29.24 | 28.46 | 28.91 | 17330299 |
2008-02-28 | 28.64 | 28.70 | 27.67 | 27.71 | 18087467 |
2008-02-29 | 27.52 | 27.65 | 26.41 | 26.55 | 21898830 |
2008-03-03 | 26.50 | 27.18 | 26.30 | 27.09 | 19162193 |
2008-03-04 | 26.79 | 27.05 | 26.50 | 26.87 | 15672400 |
2008-03-05 | 27.00 | 27.57 | 26.50 | 26.76 | 18342205 |
2008-03-06 | 26.68 | 26.88 | 25.72 | 25.76 | 14345668 |
2008-03-07 | 25.48 | 26.42 | 25.18 | 25.88 | 15410085 |
2008-03-10 | 25.95 | 25.95 | 24.96 | 25.00 | 17189826 |
2008-03-11 | 25.85 | 26.22 | 25.28 | 26.20 | 22121771 |
2008-03-12 | 26.21 | 27.13 | 25.97 | 26.13 | 20011186 |
2008-03-13 | 26.05 | 26.66 | 25.48 | 26.48 | 20243205 |
2008-03-14 | 26.75 | 26.77 | 25.36 | 25.75 | 21473673 |
2008-03-17 | 25.11 | 26.02 | 24.87 | 25.70 | 21915426 |
2008-03-18 | 26.19 | 27.24 | 26.10 | 27.19 | 21429834 |
2008-03-19 | 27.14 | 28.02 | 26.81 | 26.84 | 23266961 |
2008-03-20 | 26.97 | 28.17 | 26.84 | 28.06 | 22242961 |
2008-03-24 | 28.13 | 30.00 | 28.13 | 29.26 | 25245733 |
2008-03-25 | 29.17 | 29.46 | 28.30 | 28.76 | 18463765 |
2008-03-26 | 28.55 | 28.55 | 27.94 | 28.16 | 14795587 |
2008-03-27 | 28.17 | 28.61 | 27.76 | 27.79 | 13212711 |
2008-03-28 | 27.60 | 27.87 | 27.28 | 27.38 | 15818845 |
2008-03-31 | 27.39 | 28.06 | 27.13 | 27.97 | 15593388 |
2008-04-01 | 28.20 | 29.58 | 28.10 | 29.49 | 20263862 |
2008-04-02 | 29.45 | 30.00 | 28.97 | 29.16 | 16091182 |
2008-04-03 | 29.02 | 29.49 | 28.67 | 29.22 | 11648382 |
2008-04-04 | 29.01 | 29.39 | 28.62 | 28.79 | 13520481 |
2008-04-07 | 28.95 | 29.09 | 28.35 | 28.50 | 10883884 |
2008-04-08 | 28.20 | 28.43 | 27.96 | 28.18 | 11547304 |
2008-04-09 | 28.15 | 28.25 | 27.40 | 27.67 | 13431774 |
2008-04-10 | 27.62 | 28.85 | 27.62 | 28.38 | 19890604 |
2008-04-11 | 27.99 | 28.67 | 27.99 | 28.17 | 12688997 |
2008-04-14 | 28.11 | 28.38 | 27.84 | 27.91 | 8104414 |
2008-04-15 | 28.10 | 28.10 | 27.50 | 27.93 | 9872078 |
2008-04-16 | 28.05 | 28.22 | 27.65 | 28.02 | 12138032 |
2008-04-17 | 28.00 | 28.21 | 27.86 | 28.12 | 9241115 |
2008-04-18 | 28.21 | 28.88 | 28.21 | 28.68 | 12670952 |
2008-04-21 | 28.50 | 29.17 | 28.11 | 28.98 | 16470636 |
2008-04-22 | 28.90 | 29.24 | 28.27 | 28.52 | 20109833 |
2008-04-23 | 28.68 | 28.69 | 28.02 | 28.13 | 15925046 |
2008-04-24 | 28.12 | 29.25 | 28.12 | 28.92 | 21726329 |
2008-04-25 | 29.01 | 29.81 | 28.80 | 29.78 | 19656531 |
2008-04-28 | 29.61 | 30.16 | 29.22 | 29.73 | 13374481 |
2008-04-29 | 29.63 | 29.97 | 29.12 | 29.36 | 10968945 |
2008-04-30 | 29.36 | 29.65 | 28.74 | 28.80 | 15222519 |
2008-05-01 | 29.09 | 30.46 | 29.01 | 29.87 | 26629413 |
2008-05-02 | 30.40 | 30.50 | 29.83 | 30.12 | 19294235 |
2008-05-05 | 29.89 | 30.04 | 29.23 | 29.37 | 15897780 |
2008-05-06 | 29.28 | 29.33 | 28.71 | 29.28 | 14309486 |
2008-05-07 | 29.25 | 29.48 | 28.48 | 28.56 | 14746294 |
2008-05-08 | 28.61 | 28.78 | 27.79 | 27.92 | 19465912 |
2008-05-09 | 27.82 | 28.44 | 27.63 | 27.98 | 13016241 |
2008-05-12 | 28.01 | 28.71 | 28.01 | 28.64 | 12314089 |
2008-05-13 | 28.66 | 28.97 | 28.50 | 28.75 | 10392314 |
2008-05-14 | 28.88 | 29.53 | 28.75 | 29.12 | 12094111 |
2008-05-15 | 29.09 | 29.55 | 28.76 | 29.53 | 11044805 |
2008-05-16 | 29.85 | 29.85 | 28.75 | 29.10 | 13246330 |
2008-05-19 | 28.65 | 29.38 | 28.52 | 28.87 | 13894875 |
2008-05-20 | 28.04 | 28.19 | 27.00 | 27.37 | 39812107 |
2008-05-21 | 27.32 | 27.49 | 26.80 | 26.93 | 29275584 |
2008-05-22 | 26.84 | 27.19 | 26.71 | 26.91 | 15894015 |
2008-05-23 | 26.84 | 26.99 | 26.28 | 26.77 | 17326189 |
2008-05-27 | 26.90 | 27.53 | 26.71 | 27.28 | 21412698 |
2008-05-28 | 27.59 | 27.85 | 27.22 | 27.43 | 13244384 |
2008-05-29 | 27.35 | 27.87 | 27.29 | 27.71 | 13855509 |
2008-05-30 | 27.75 | 27.75 | 27.35 | 27.36 | 11714821 |
2008-06-02 | 27.41 | 27.60 | 26.80 | 27.16 | 15501415 |
2008-06-03 | 27.05 | 27.25 | 26.71 | 27.09 | 15233822 |
2008-06-04 | 27.07 | 27.50 | 26.87 | 27.18 | 17537710 |
2008-06-05 | 27.42 | 28.13 | 27.40 | 27.91 | 20266497 |
2008-06-06 | 27.45 | 27.69 | 27.10 | 27.18 | 19366862 |
2008-06-09 | 27.22 | 27.65 | 26.42 | 26.54 | 17696104 |
2008-06-10 | 26.39 | 26.95 | 26.09 | 26.71 | 17879354 |
2008-06-11 | 26.71 | 26.82 | 25.85 | 25.91 | 19165925 |
2008-06-12 | 26.04 | 26.88 | 26.04 | 26.48 | 15099479 |
2008-06-13 | 26.69 | 27.58 | 26.65 | 27.53 | 16052547 |
2008-06-16 | 27.47 | 27.68 | 27.14 | 27.50 | 12418722 |
2008-06-17 | 27.55 | 27.73 | 26.80 | 26.87 | 12274099 |
2008-06-18 | 26.66 | 26.87 | 26.32 | 26.55 | 13989535 |
2008-06-19 | 26.56 | 27.29 | 26.56 | 27.18 | 16005870 |
2008-06-20 | 27.03 | 27.18 | 26.12 | 26.25 | 17187996 |
2008-06-23 | 26.40 | 26.40 | 24.90 | 25.06 | 22903713 |
2008-06-24 | 25.09 | 25.75 | 24.83 | 25.31 | 18581397 |
2008-06-25 | 25.41 | 26.38 | 25.26 | 25.47 | 19934922 |
2008-06-26 | 25.23 | 25.37 | 24.61 | 24.66 | 18897811 |
2008-06-27 | 24.66 | 24.70 | 23.91 | 24.02 | 22344081 |
2008-06-30 | 24.02 | 24.36 | 23.32 | 23.42 | 19592886 |
2008-07-01 | 23.11 | 23.39 | 22.52 | 23.21 | 21994772 |
2008-07-02 | 23.25 | 23.50 | 22.47 | 22.52 | 22754104 |
2008-07-03 | 22.67 | 22.96 | 22.35 | 22.54 | 11323965 |
2008-07-07 | 22.65 | 23.19 | 22.02 | 22.32 | 20770432 |
2008-07-08 | 22.31 | 23.07 | 22.30 | 23.04 | 17205590 |
2008-07-09 | 23.11 | 23.11 | 22.30 | 22.37 | 13390763 |
2008-07-10 | 22.41 | 22.51 | 21.71 | 21.87 | 18560997 |
2008-07-11 | 21.58 | 22.13 | 21.00 | 21.58 | 27126682 |
2008-07-14 | 21.90 | 22.00 | 21.30 | 21.53 | 12911938 |
2008-07-15 | 21.39 | 21.89 | 20.76 | 21.46 | 20546475 |
2008-07-16 | 21.53 | 22.73 | 21.21 | 22.68 | 19572484 |
2008-07-17 | 22.79 | 23.71 | 22.05 | 23.38 | 22340472 |
2008-07-18 | 23.82 | 23.82 | 22.70 | 23.44 | 15882876 |
2008-07-21 | 23.62 | 23.79 | 22.92 | 23.12 | 13687545 |
2008-07-22 | 23.00 | 24.10 | 22.86 | 23.95 | 17808409 |
2008-07-23 | 23.76 | 25.85 | 23.76 | 25.03 | 26449806 |
2008-07-24 | 25.00 | 25.13 | 23.93 | 24.02 | 16362737 |
2008-07-25 | 24.11 | 24.88 | 23.56 | 23.80 | 14513245 |
2008-07-28 | 23.44 | 24.09 | 23.07 | 23.16 | 11420848 |
2008-07-29 | 23.30 | 24.44 | 23.24 | 24.33 | 15480031 |
2008-07-30 | 24.70 | 25.00 | 23.30 | 23.74 | 19262158 |
2008-07-31 | 23.58 | 24.55 | 23.49 | 23.83 | 18557612 |
2008-08-01 | 24.03 | 24.21 | 22.82 | 23.90 | 11920691 |
2008-08-04 | 23.82 | 24.18 | 23.51 | 23.89 | 10556275 |
2008-08-05 | 24.10 | 24.94 | 24.10 | 24.89 | 14371274 |
2008-08-06 | 24.50 | 25.00 | 24.40 | 24.90 | 15075344 |
2008-08-07 | 24.70 | 24.90 | 24.32 | 24.48 | 13603942 |
2008-08-08 | 24.50 | 26.52 | 24.50 | 26.37 | 25506578 |
2008-08-11 | 26.26 | 28.75 | 26.05 | 27.51 | 53932180 |
2008-08-12 | 27.35 | 27.76 | 27.18 | 27.48 | 27222965 |
2008-08-13 | 27.32 | 27.49 | 26.12 | 26.52 | 21870251 |
2008-08-14 | 26.23 | 27.85 | 26.21 | 27.17 | 17365466 |
2008-08-15 | 27.20 | 27.74 | 27.10 | 27.53 | 23269185 |
2008-08-18 | 27.76 | 28.10 | 26.57 | 26.96 | 22176010 |
2008-08-19 | 26.98 | 27.08 | 25.93 | 25.96 | 30629385 |
2008-08-20 | 26.01 | 26.44 | 25.67 | 25.97 | 19012441 |
2008-08-21 | 25.60 | 26.68 | 25.51 | 26.57 | 18816625 |
2008-08-22 | 26.69 | 27.15 | 26.58 | 27.11 | 13319635 |
2008-08-25 | 26.98 | 27.04 | 26.51 | 26.56 | 13088343 |
2008-08-26 | 26.53 | 27.08 | 26.15 | 27.02 | 16798871 |
2008-08-27 | 27.02 | 27.48 | 26.60 | 27.17 | 13091472 |
2008-08-28 | 27.41 | 27.64 | 26.99 | 27.42 | 13626143 |
2008-08-29 | 27.22 | 27.48 | 27.02 | 27.12 | 12522726 |
2008-09-02 | 27.65 | 28.68 | 27.65 | 28.07 | 27689459 |
2008-09-03 | 27.94 | 29.40 | 27.91 | 29.33 | 39058314 |
2008-09-04 | 28.95 | 29.17 | 28.46 | 28.57 | 33057520 |
2008-09-05 | 28.32 | 28.79 | 28.03 | 28.59 | 25057647 |
2008-09-08 | 29.80 | 30.74 | 29.71 | 30.16 | 41471702 |
2008-09-09 | 30.18 | 30.61 | 29.13 | 29.15 | 35967263 |
2008-09-10 | 29.34 | 29.53 | 28.77 | 29.10 | 19822166 |
2008-09-11 | 28.55 | 29.52 | 28.36 | 29.50 | 27556677 |
2008-09-12 | 29.17 | 29.32 | 28.50 | 28.80 | 25732306 |
2008-09-15 | 27.52 | 29.08 | 27.52 | 28.50 | 27679283 |
2008-09-16 | 27.89 | 28.40 | 27.47 | 27.58 | 42932502 |
2008-09-17 | 26.84 | 26.99 | 25.56 | 25.62 | 42991009 |
2008-09-18 | 26.00 | 27.50 | 24.45 | 26.95 | 42125194 |
2008-09-19 | 29.11 | 29.70 | 26.15 | 27.37 | 32617192 |
2008-09-22 | 27.41 | 27.72 | 25.29 | 25.62 | 24649963 |
2008-09-23 | 25.67 | 26.25 | 25.15 | 25.26 | 22395063 |
2008-09-24 | 25.52 | 25.57 | 24.58 | 25.02 | 20845966 |
2008-09-25 | 25.25 | 25.94 | 25.02 | 25.80 | 22972375 |
2008-09-26 | 24.93 | 26.49 | 24.93 | 26.46 | 17008587 |
2008-09-29 | 25.99 | 26.62 | 24.44 | 24.99 | 28057003 |
2008-09-30 | 25.66 | 25.95 | 24.71 | 25.89 | 23152780 |
2008-10-01 | 25.52 | 26.09 | 25.30 | 25.92 | 20739882 |
2008-10-02 | 25.71 | 26.06 | 24.68 | 24.86 | 18546065 |
2008-10-03 | 25.10 | 25.31 | 23.72 | 23.81 | 27287718 |
2008-10-06 | 23.14 | 23.40 | 21.77 | 22.82 | 36436502 |
2008-10-07 | 23.12 | 23.72 | 21.68 | 21.89 | 34195188 |
2008-10-08 | 21.16 | 22.46 | 20.76 | 21.17 | 35106394 |
2008-10-09 | 21.31 | 21.48 | 19.71 | 19.93 | 29606202 |
2008-10-10 | 18.70 | 21.31 | 17.05 | 19.75 | 49335966 |
2008-10-13 | 20.51 | 21.81 | 20.25 | 21.71 | 24679922 |
2008-10-14 | 22.65 | 22.80 | 20.39 | 21.07 | 26868491 |
2008-10-15 | 20.87 | 21.18 | 19.50 | 19.83 | 26417768 |
2008-10-16 | 19.50 | 20.01 | 18.02 | 19.70 | 38445905 |
2008-10-17 | 19.18 | 20.70 | 18.96 | 20.21 | 26629715 |
2008-10-20 | 20.47 | 21.00 | 20.11 | 20.78 | 18408754 |
2008-10-21 | 20.50 | 21.46 | 20.31 | 20.52 | 15135267 |
2008-10-22 | 20.04 | 20.23 | 18.97 | 19.47 | 23828840 |
2008-10-23 | 19.46 | 19.80 | 18.01 | 19.06 | 29499063 |
2008-10-24 | 17.90 | 19.00 | 17.58 | 18.51 | 22529329 |
2008-10-27 | 18.01 | 19.50 | 18.01 | 18.91 | 21748673 |
2008-10-28 | 19.17 | 21.64 | 18.67 | 21.57 | 28146186 |
2008-10-29 | 21.25 | 23.18 | 20.74 | 21.65 | 32328637 |
2008-10-30 | 22.22 | 22.93 | 21.89 | 22.72 | 21072793 |
2008-10-31 | 22.70 | 24.03 | 22.30 | 23.59 | 21722193 |
2008-11-03 | 23.48 | 23.59 | 22.11 | 22.22 | 17940346 |
2008-11-04 | 22.69 | 23.49 | 22.16 | 23.39 | 24154779 |
2008-11-05 | 23.00 | 23.33 | 22.06 | 22.15 | 22262199 |
2008-11-06 | 21.90 | 22.81 | 20.68 | 20.93 | 25524239 |
2008-11-07 | 21.05 | 21.79 | 20.70 | 21.06 | 19600087 |
2008-11-10 | 21.53 | 21.71 | 20.46 | 20.74 | 14278528 |
2008-11-11 | 20.39 | 21.47 | 19.94 | 20.51 | 17405683 |
2008-11-12 | 19.86 | 20.34 | 19.62 | 19.80 | 18190757 |
2008-11-13 | 19.89 | 22.37 | 19.15 | 22.23 | 28060004 |
2008-11-14 | 21.74 | 22.64 | 20.32 | 20.54 | 24957267 |
2008-11-17 | 19.92 | 20.99 | 19.74 | 20.00 | 22651956 |
2008-11-18 | 20.66 | 21.42 | 19.94 | 20.71 | 32638534 |
2008-11-19 | 20.48 | 21.26 | 19.60 | 19.76 | 21972484 |
2008-11-20 | 19.44 | 20.29 | 18.31 | 18.52 | 32829191 |
2008-11-21 | 18.82 | 19.34 | 17.46 | 19.29 | 38364008 |
2008-11-24 | 19.62 | 21.91 | 18.86 | 21.42 | 31820924 |
2008-11-25 | 21.63 | 22.45 | 21.20 | 22.25 | 32952896 |
2008-11-26 | 21.55 | 23.78 | 21.55 | 23.55 | 25401983 |
2008-11-28 | 23.41 | 23.79 | 22.73 | 23.11 | 10273559 |
2008-12-01 | 22.55 | 23.00 | 21.13 | 21.21 | 26817052 |
2008-12-02 | 21.52 | 21.95 | 20.65 | 21.85 | 23836883 |
2008-12-03 | 21.32 | 22.88 | 21.06 | 22.76 | 32949580 |
2008-12-04 | 22.47 | 24.32 | 22.28 | 23.22 | 30083790 |
2008-12-05 | 22.83 | 24.54 | 22.70 | 24.40 | 32977149 |
2008-12-08 | 24.97 | 25.19 | 24.05 | 24.25 | 28815670 |
2008-12-09 | 23.89 | 24.74 | 22.85 | 23.20 | 26334275 |
2008-12-10 | 23.39 | 24.43 | 23.01 | 24.29 | 18721496 |
2008-12-11 | 23.87 | 24.13 | 22.80 | 22.99 | 18395721 |
2008-12-12 | 22.31 | 23.72 | 22.16 | 23.47 | 20831210 |
2008-12-15 | 23.62 | 23.87 | 23.04 | 23.41 | 14737444 |
2008-12-16 | 23.73 | 24.59 | 22.88 | 24.32 | 26188394 |
2008-12-17 | 24.01 | 25.11 | 23.90 | 24.70 | 20395946 |
2008-12-18 | 24.80 | 25.07 | 24.05 | 24.45 | 22106183 |
2008-12-19 | 24.82 | 25.00 | 23.83 | 24.22 | 23095189 |
2008-12-22 | 24.09 | 24.13 | 23.16 | 23.72 | 13244334 |
2008-12-23 | 23.59 | 23.99 | 23.49 | 23.62 | 13560185 |
2008-12-24 | 23.69 | 24.11 | 23.62 | 23.73 | 3980290 |
2008-12-26 | 23.61 | 24.00 | 23.41 | 23.56 | 4472546 |
2008-12-29 | 23.54 | 23.70 | 23.00 | 23.36 | 8470824 |
2008-12-30 | 23.50 | 23.69 | 22.69 | 23.11 | 14897028 |
2008-12-31 | 23.14 | 23.80 | 22.97 | 23.02 | 15144120 |
2009-01-02 | 23.07 | 24.19 | 22.96 | 24.13 | 14920928 |
2009-01-05 | 24.02 | 24.88 | 23.81 | 24.71 | 22589119 |
2009-01-06 | 24.94 | 25.49 | 24.62 | 25.26 | 22880151 |
2009-01-07 | 24.87 | 25.16 | 24.43 | 24.57 | 19884754 |
2009-01-08 | 24.12 | 24.46 | 23.70 | 24.39 | 17319799 |
2009-01-09 | 24.48 | 24.48 | 23.54 | 23.86 | 16977625 |
2009-01-12 | 23.85 | 23.96 | 22.62 | 22.97 | 23561364 |
2009-01-13 | 22.96 | 23.10 | 22.25 | 22.51 | 20447797 |
2009-01-14 | 22.15 | 22.26 | 21.68 | 21.91 | 20709326 |
2009-01-15 | 21.92 | 23.31 | 21.66 | 22.81 | 26061863 |
2009-01-16 | 23.34 | 23.38 | 22.57 | 23.20 | 20945043 |
2009-01-20 | 22.90 | 23.20 | 21.84 | 21.99 | 20340653 |
2009-01-21 | 22.29 | 22.44 | 21.60 | 22.28 | 19677246 |
2009-01-22 | 21.91 | 22.35 | 21.49 | 21.97 | 22725547 |
2009-01-23 | 21.38 | 21.98 | 21.30 | 21.72 | 20867053 |
2009-01-26 | 22.10 | 23.14 | 22.05 | 22.73 | 34375536 |
2009-01-27 | 22.74 | 22.89 | 21.81 | 22.12 | 21694880 |
2009-01-28 | 22.59 | 23.23 | 22.30 | 23.00 | 20566128 |
2009-01-29 | 22.50 | 23.08 | 21.91 | 22.00 | 18032263 |
2009-01-30 | 22.22 | 22.35 | 21.35 | 21.53 | 27041743 |
2009-02-02 | 21.21 | 22.09 | 21.11 | 21.57 | 17972174 |
2009-02-03 | 21.97 | 22.04 | 20.83 | 21.92 | 17471969 |
2009-02-04 | 21.63 | 22.07 | 21.50 | 21.73 | 18488426 |
2009-02-05 | 21.48 | 22.45 | 21.36 | 22.40 | 24669065 |
2009-02-06 | 22.39 | 23.85 | 22.37 | 23.53 | 31085479 |
2009-02-09 | 23.47 | 23.63 | 22.56 | 23.09 | 16315104 |
2009-02-10 | 22.90 | 23.23 | 22.00 | 22.21 | 21899803 |
2009-02-11 | 22.36 | 22.50 | 21.90 | 22.14 | 17896473 |
2009-02-12 | 21.70 | 22.06 | 21.15 | 21.98 | 23454951 |
2009-02-13 | 21.78 | 22.16 | 21.20 | 21.22 | 18598193 |
2009-02-17 | 20.70 | 20.75 | 19.86 | 19.94 | 35715261 |
2009-02-18 | 20.25 | 20.26 | 19.43 | 19.80 | 23376057 |
2009-02-19 | 19.95 | 20.44 | 19.93 | 20.16 | 20354121 |
2009-02-20 | 19.68 | 20.25 | 19.17 | 19.46 | 29577168 |
2009-02-23 | 19.43 | 19.84 | 18.24 | 18.71 | 26931934 |
2009-02-24 | 19.65 | 20.78 | 19.65 | 20.67 | 37720371 |
2009-02-25 | 20.35 | 20.78 | 20.01 | 20.31 | 27023740 |
2009-02-26 | 20.55 | 20.89 | 20.33 | 20.64 | 22729191 |
2009-02-27 | 20.17 | 21.28 | 20.17 | 20.89 | 23321656 |
2009-03-02 | 20.35 | 20.95 | 19.84 | 19.92 | 25496926 |
2009-03-03 | 19.58 | 19.95 | 18.76 | 18.89 | 29268732 |
2009-03-04 | 18.99 | 19.37 | 18.70 | 19.01 | 22094187 |
2009-03-05 | 18.51 | 19.18 | 18.00 | 18.15 | 23777927 |
2009-03-06 | 18.30 | 18.60 | 17.54 | 18.00 | 25863225 |
2009-03-09 | 17.74 | 18.95 | 17.49 | 18.23 | 28388462 |
2009-03-10 | 18.34 | 19.58 | 18.26 | 19.42 | 25540168 |
2009-03-11 | 19.42 | 19.92 | 19.20 | 19.68 | 21666696 |
2009-03-12 | 19.65 | 20.45 | 19.28 | 20.33 | 17505168 |
2009-03-13 | 20.44 | 21.00 | 19.80 | 20.71 | 22210714 |
2009-03-16 | 20.73 | 21.06 | 20.06 | 20.14 | 17035448 |
2009-03-17 | 20.50 | 21.49 | 20.34 | 21.48 | 25430994 |
2009-03-18 | 21.30 | 22.84 | 21.05 | 22.58 | 31813901 |
2009-03-19 | 22.52 | 22.84 | 22.20 | 22.44 | 22957163 |
2009-03-20 | 22.59 | 22.73 | 21.76 | 22.16 | 22362495 |
2009-03-23 | 22.43 | 23.28 | 22.17 | 23.25 | 22872682 |
2009-03-24 | 23.03 | 23.47 | 22.88 | 22.95 | 20471968 |
2009-03-25 | 23.27 | 23.95 | 22.77 | 23.28 | 33358832 |
2009-03-26 | 23.81 | 24.36 | 23.53 | 24.14 | 29259240 |
2009-03-27 | 23.82 | 24.10 | 23.33 | 23.63 | 18858829 |
2009-03-30 | 23.24 | 23.46 | 22.66 | 23.38 | 21580698 |
2009-03-31 | 23.52 | 23.76 | 22.64 | 23.56 | 27463293 |
2009-04-01 | 23.15 | 23.89 | 22.92 | 23.83 | 21365438 |
2009-04-02 | 24.31 | 25.24 | 24.24 | 24.77 | 30265984 |
2009-04-03 | 24.69 | 25.13 | 24.34 | 25.00 | 20294404 |
2009-04-06 | 24.78 | 25.03 | 24.46 | 24.85 | 17140814 |
2009-04-07 | 24.47 | 24.64 | 24.13 | 24.37 | 16838097 |
2009-04-08 | 24.69 | 25.31 | 24.69 | 25.12 | 18547507 |
2009-04-09 | 25.56 | 25.96 | 25.44 | 25.90 | 20317497 |
2009-04-13 | 25.63 | 26.10 | 25.58 | 25.96 | 11593332 |
2009-04-14 | 25.59 | 25.68 | 25.05 | 25.34 | 14961682 |
2009-04-15 | 25.22 | 25.75 | 25.10 | 25.67 | 17464023 |
2009-04-16 | 25.78 | 26.16 | 25.28 | 25.97 | 16673939 |
2009-04-17 | 26.16 | 26.47 | 26.10 | 26.10 | 21671267 |
2009-04-20 | 25.72 | 25.87 | 24.91 | 25.15 | 17480672 |
2009-04-21 | 25.20 | 26.05 | 24.78 | 25.87 | 20556568 |
2009-04-22 | 25.63 | 26.92 | 25.48 | 26.17 | 23918550 |
2009-04-23 | 25.96 | 26.22 | 25.31 | 25.76 | 17976343 |
2009-04-24 | 25.93 | 26.82 | 25.56 | 26.31 | 21857579 |
2009-04-27 | 25.90 | 26.30 | 25.60 | 25.88 | 14868640 |
2009-04-28 | 25.57 | 26.48 | 25.35 | 26.07 | 14949176 |
2009-04-29 | 26.27 | 26.85 | 26.02 | 26.34 | 21349378 |
2009-04-30 | 26.55 | 27.07 | 26.27 | 26.32 | 18251586 |
2009-05-01 | 26.58 | 26.58 | 25.51 | 25.77 | 15046185 |
2009-05-04 | 26.14 | 26.77 | 25.83 | 26.21 | 18077121 |
2009-05-05 | 26.18 | 26.40 | 25.93 | 26.19 | 11348795 |
2009-05-06 | 26.31 | 26.51 | 25.56 | 26.04 | 13892293 |
2009-05-07 | 26.19 | 26.34 | 25.31 | 25.61 | 20583385 |
2009-05-08 | 25.78 | 25.78 | 24.75 | 25.50 | 18468937 |
2009-05-11 | 24.81 | 25.25 | 24.54 | 24.93 | 17525215 |
2009-05-12 | 25.11 | 25.23 | 24.27 | 24.64 | 19445680 |
2009-05-13 | 24.95 | 25.14 | 24.22 | 24.83 | 32343361 |
2009-05-14 | 25.02 | 25.16 | 24.48 | 24.53 | 15822974 |
2009-05-15 | 24.45 | 24.92 | 24.22 | 24.40 | 20391288 |
2009-05-18 | 25.66 | 26.15 | 25.36 | 26.02 | 26101629 |
2009-05-19 | 25.39 | 25.40 | 24.00 | 24.63 | 39888579 |
2009-05-20 | 24.85 | 25.00 | 23.56 | 23.83 | 31472812 |
2009-05-21 | 23.49 | 23.83 | 22.64 | 22.89 | 25542001 |
2009-05-22 | 23.20 | 23.24 | 22.60 | 22.86 | 15136092 |
2009-05-26 | 22.67 | 23.97 | 22.58 | 23.80 | 20316754 |
2009-05-27 | 23.90 | 24.21 | 23.21 | 23.33 | 18507916 |
2009-05-28 | 23.63 | 23.63 | 22.33 | 22.70 | 27154155 |
2009-05-29 | 22.99 | 23.19 | 22.65 | 23.16 | 18683026 |
2009-06-01 | 23.59 | 24.43 | 23.39 | 24.16 | 18094995 |
2009-06-02 | 23.96 | 24.80 | 23.83 | 24.50 | 18366069 |
2009-06-03 | 24.39 | 24.81 | 24.09 | 24.37 | 14454286 |
2009-06-04 | 24.39 | 24.65 | 23.75 | 24.57 | 15777921 |
2009-06-05 | 24.78 | 24.89 | 23.97 | 24.17 | 14749879 |
2009-06-08 | 24.24 | 24.78 | 24.00 | 24.56 | 13186784 |
2009-06-09 | 24.34 | 24.59 | 24.08 | 24.35 | 13041253 |
2009-06-10 | 25.06 | 25.12 | 24.19 | 24.39 | 24359643 |
2009-06-11 | 24.39 | 24.64 | 24.16 | 24.23 | 17913963 |
2009-06-12 | 24.19 | 24.24 | 23.83 | 24.15 | 18283987 |
2009-06-15 | 23.94 | 24.00 | 23.52 | 23.85 | 13949262 |
2009-06-16 | 23.86 | 23.98 | 23.17 | 23.20 | 17028756 |
2009-06-17 | 23.24 | 24.04 | 23.01 | 23.65 | 19016390 |
2009-06-18 | 23.73 | 23.76 | 23.26 | 23.35 | 11367072 |
2009-06-19 | 23.47 | 23.71 | 23.36 | 23.52 | 15215218 |
2009-06-22 | 23.37 | 23.64 | 23.16 | 23.25 | 12932517 |
2009-06-23 | 23.24 | 23.25 | 22.72 | 22.88 | 15209449 |
2009-06-24 | 23.15 | 23.16 | 22.53 | 22.68 | 14806619 |
2009-06-25 | 22.67 | 23.75 | 22.65 | 23.57 | 18940640 |
2009-06-26 | 23.47 | 24.06 | 23.42 | 23.61 | 18879842 |
2009-06-29 | 23.66 | 24.16 | 23.56 | 23.87 | 12323341 |
2009-06-30 | 23.92 | 24.01 | 23.35 | 23.63 | 12677844 |
2009-07-01 | 23.80 | 23.94 | 23.48 | 23.71 | 13278275 |
2009-07-02 | 23.37 | 23.71 | 22.75 | 22.81 | 13535043 |
2009-07-06 | 22.76 | 23.14 | 22.52 | 22.88 | 12638959 |
2009-07-07 | 22.91 | 22.91 | 22.32 | 22.40 | 15016831 |
2009-07-08 | 22.38 | 22.75 | 22.29 | 22.66 | 14713536 |
2009-07-09 | 22.85 | 22.97 | 22.33 | 22.68 | 14324325 |
2009-07-10 | 22.58 | 22.82 | 22.33 | 22.52 | 9834681 |
2009-07-13 | 22.51 | 23.14 | 22.27 | 23.11 | 17805901 |
2009-07-14 | 23.09 | 23.69 | 22.95 | 23.68 | 15595921 |
2009-07-15 | 23.88 | 24.14 | 23.64 | 24.08 | 13914791 |
2009-07-16 | 24.07 | 24.52 | 23.82 | 24.40 | 13633619 |
2009-07-17 | 24.60 | 24.75 | 24.32 | 24.67 | 15284372 |
2009-07-20 | 24.66 | 24.86 | 24.49 | 24.80 | 10166004 |
2009-07-21 | 24.87 | 24.90 | 24.13 | 24.46 | 13717099 |
2009-07-22 | 24.37 | 24.90 | 24.27 | 24.77 | 11348927 |
2009-07-23 | 24.76 | 25.51 | 24.51 | 25.28 | 20783605 |
2009-07-24 | 25.23 | 25.43 | 24.95 | 25.32 | 11214326 |
2009-07-27 | 25.25 | 25.32 | 24.78 | 25.16 | 13451520 |
2009-07-28 | 25.08 | 25.40 | 24.96 | 25.39 | 11689668 |
2009-07-29 | 25.37 | 25.65 | 25.12 | 25.39 | 11970728 |
2009-07-30 | 25.70 | 26.16 | 25.53 | 25.85 | 13548510 |
2009-07-31 | 25.84 | 26.19 | 25.80 | 25.94 | 11709979 |
2009-08-03 | 26.18 | 26.38 | 25.67 | 26.32 | 12025694 |
2009-08-04 | 26.16 | 26.44 | 26.08 | 26.29 | 10413059 |
2009-08-05 | 26.30 | 26.46 | 25.96 | 26.33 | 9997054 |
2009-08-06 | 26.40 | 26.74 | 26.17 | 26.54 | 13755416 |
2009-08-07 | 26.73 | 27.48 | 26.61 | 27.26 | 16416012 |
2009-08-10 | 27.18 | 27.24 | 26.77 | 27.10 | 10408140 |
2009-08-11 | 27.03 | 27.11 | 26.73 | 26.89 | 9524721 |
2009-08-12 | 26.80 | 27.53 | 26.75 | 27.20 | 13270528 |
2009-08-13 | 27.42 | 27.81 | 27.00 | 27.68 | 19973485 |
2009-08-14 | 27.67 | 27.75 | 26.90 | 27.14 | 16136985 |
2009-08-17 | 25.92 | 26.44 | 25.43 | 26.11 | 30849251 |
2009-08-18 | 26.95 | 27.30 | 26.57 | 26.93 | 35350209 |
2009-08-19 | 26.75 | 26.93 | 26.47 | 26.75 | 19456932 |
2009-08-20 | 26.79 | 26.81 | 26.50 | 26.68 | 14196721 |
2009-08-21 | 26.94 | 27.53 | 26.66 | 27.50 | 18667973 |
2009-08-24 | 27.73 | 27.73 | 26.94 | 27.03 | 16237894 |
2009-08-25 | 27.22 | 27.73 | 27.00 | 27.32 | 21848729 |
2009-08-26 | 27.28 | 27.94 | 27.22 | 27.57 | 15608364 |
2009-08-27 | 27.60 | 27.69 | 27.20 | 27.55 | 13446768 |
2009-08-28 | 27.68 | 27.76 | 27.24 | 27.69 | 12841807 |
2009-08-31 | 27.50 | 27.60 | 27.10 | 27.29 | 13092358 |
2009-09-01 | 27.01 | 27.48 | 26.63 | 26.74 | 15738792 |
2009-09-02 | 26.62 | 26.82 | 26.35 | 26.53 | 10691831 |
2009-09-03 | 26.61 | 26.91 | 26.43 | 26.90 | 9733159 |
2009-09-04 | 26.93 | 27.16 | 26.76 | 27.03 | 8150268 |
2009-09-08 | 27.23 | 27.57 | 27.04 | 27.48 | 12253317 |
2009-09-09 | 27.44 | 27.50 | 27.22 | 27.38 | 10679541 |
2009-09-10 | 27.40 | 27.59 | 27.22 | 27.53 | 9446493 |
2009-09-11 | 27.50 | 27.52 | 26.99 | 27.34 | 14667900 |
2009-09-14 | 27.16 | 27.66 | 27.09 | 27.51 | 8349450 |
2009-09-15 | 27.59 | 27.70 | 27.25 | 27.41 | 10050030 |
2009-09-16 | 27.64 | 28.21 | 27.56 | 28.06 | 17815685 |
2009-09-17 | 28.41 | 28.43 | 27.75 | 27.92 | 13319429 |
2009-09-18 | 28.01 | 28.44 | 28.00 | 28.23 | 15769271 |
2009-09-21 | 27.96 | 28.40 | 27.84 | 28.14 | 8915647 |
2009-09-22 | 28.24 | 28.31 | 27.48 | 27.62 | 14329807 |
2009-09-23 | 27.72 | 27.95 | 27.31 | 27.35 | 14092201 |
2009-09-24 | 27.52 | 27.54 | 26.89 | 27.04 | 12039445 |
2009-09-25 | 26.88 | 27.23 | 26.55 | 26.85 | 11859546 |
2009-09-28 | 26.95 | 27.43 | 26.90 | 27.26 | 6862850 |
2009-09-29 | 27.32 | 27.44 | 26.68 | 26.83 | 13765346 |
2009-09-30 | 26.94 | 26.94 | 26.32 | 26.64 | 16565716 |
2009-10-01 | 26.65 | 26.65 | 26.11 | 26.32 | 16260789 |
2009-10-02 | 26.15 | 26.27 | 25.87 | 26.03 | 13849234 |
2009-10-05 | 26.16 | 26.33 | 26.00 | 26.15 | 10169251 |
2009-10-06 | 26.31 | 26.48 | 26.18 | 26.29 | 14354797 |
2009-10-07 | 26.27 | 26.42 | 26.07 | 26.14 | 13455631 |
2009-10-08 | 26.41 | 27.06 | 26.38 | 26.89 | 16128221 |
2009-10-09 | 26.85 | 27.01 | 26.65 | 26.96 | 11117819 |
2009-10-12 | 27.10 | 27.44 | 27.01 | 27.04 | 11018888 |
2009-10-13 | 27.02 | 27.61 | 26.86 | 27.53 | 13896727 |
2009-10-14 | 27.76 | 28.02 | 27.32 | 27.38 | 17513348 |
2009-10-15 | 27.28 | 27.37 | 27.05 | 27.30 | 13350145 |
2009-10-16 | 27.15 | 27.37 | 26.84 | 27.26 | 12071954 |
2009-10-19 | 27.28 | 27.69 | 27.22 | 27.63 | 8301941 |
2009-10-20 | 27.33 | 27.67 | 26.86 | 26.97 | 12904512 |
2009-10-21 | 26.89 | 27.23 | 26.22 | 26.32 | 23490458 |
2009-10-22 | 26.21 | 26.85 | 26.05 | 26.72 | 14891536 |
2009-10-23 | 26.64 | 26.74 | 26.17 | 26.27 | 16330704 |
2009-10-26 | 26.30 | 26.54 | 26.00 | 26.10 | 17852784 |
2009-10-27 | 26.10 | 26.39 | 25.97 | 26.00 | 16017330 |
2009-10-28 | 25.99 | 26.00 | 25.16 | 25.21 | 22500284 |
2009-10-29 | 25.50 | 26.09 | 25.25 | 25.91 | 12981226 |
2009-10-30 | 25.83 | 25.90 | 24.96 | 25.09 | 19426440 |
2009-11-02 | 25.14 | 25.67 | 24.71 | 25.06 | 15586322 |
2009-11-03 | 24.91 | 25.28 | 24.47 | 25.00 | 17426540 |
2009-11-04 | 25.27 | 25.50 | 24.90 | 24.96 | 18646555 |
2009-11-05 | 25.18 | 25.81 | 25.13 | 25.63 | 15411973 |
2009-11-06 | 25.87 | 26.29 | 25.80 | 26.08 | 15067613 |
2009-11-09 | 26.31 | 26.87 | 26.20 | 26.81 | 13332129 |
2009-11-10 | 26.81 | 26.99 | 26.50 | 26.82 | 14851808 |
2009-11-11 | 27.15 | 27.45 | 27.05 | 27.31 | 18716905 |
2009-11-12 | 27.33 | 27.79 | 27.17 | 27.24 | 18714085 |
2009-11-13 | 27.26 | 27.55 | 26.88 | 27.34 | 14185037 |
2009-11-16 | 27.63 | 27.95 | 27.40 | 27.65 | 18792481 |
2009-11-17 | 27.10 | 27.30 | 26.35 | 26.99 | 31048329 |
2009-11-18 | 26.86 | 27.31 | 26.85 | 27.29 | 17841332 |
2009-11-19 | 27.21 | 27.24 | 26.80 | 27.11 | 11302632 |
2009-11-20 | 26.98 | 27.27 | 26.74 | 27.18 | 17602540 |
2009-11-23 | 27.37 | 27.60 | 27.23 | 27.51 | 18226129 |
2009-11-24 | 27.50 | 27.67 | 27.38 | 27.56 | 11705709 |
2009-11-25 | 27.57 | 27.89 | 27.28 | 27.85 | 11452621 |
2009-11-27 | 27.16 | 27.80 | 27.11 | 27.61 | 7457075 |
2009-11-30 | 27.59 | 27.75 | 26.96 | 27.36 | 16718315 |
2009-12-01 | 27.49 | 28.29 | 27.35 | 28.00 | 20488680 |
2009-12-02 | 28.03 | 28.48 | 28.00 | 28.33 | 17298407 |
2009-12-03 | 28.34 | 28.34 | 27.85 | 27.93 | 15503753 |
2009-12-04 | 28.43 | 28.50 | 27.95 | 28.08 | 16845444 |
2009-12-07 | 28.04 | 28.30 | 28.04 | 28.22 | 12664826 |
2009-12-08 | 28.08 | 28.11 | 27.54 | 27.67 | 15121577 |
2009-12-09 | 27.70 | 27.73 | 27.43 | 27.55 | 12482419 |
2009-12-10 | 27.78 | 28.10 | 27.76 | 27.99 | 11864915 |
2009-12-11 | 28.15 | 28.53 | 28.15 | 28.49 | 16328678 |
2009-12-14 | 28.82 | 29.00 | 28.60 | 28.87 | 11489176 |
2009-12-15 | 28.61 | 29.21 | 28.61 | 29.02 | 17012330 |
2009-12-16 | 29.13 | 29.37 | 28.90 | 28.96 | 13734384 |
2009-12-17 | 28.85 | 29.12 | 28.77 | 28.80 | 11472744 |
2009-12-18 | 28.98 | 29.02 | 28.42 | 28.65 | 17316008 |
2009-12-21 | 28.71 | 29.25 | 28.71 | 28.96 | 10009092 |
2009-12-22 | 29.05 | 29.42 | 28.96 | 29.29 | 11791231 |
2009-12-23 | 29.34 | 29.38 | 28.79 | 29.00 | 9790191 |
2009-12-24 | 29.18 | 29.24 | 28.99 | 29.17 | 3790099 |
2009-12-28 | 29.22 | 29.44 | 28.97 | 29.18 | 7299719 |
2009-12-29 | 29.16 | 29.31 | 28.79 | 29.27 | 6991696 |
2009-12-30 | 29.10 | 29.28 | 28.99 | 29.13 | 5703177 |
2009-12-31 | 29.09 | 29.37 | 28.89 | 28.93 | 7437589 |
2010-01-04 | 29.15 | 29.15 | 28.55 | 28.67 | 13121398 |
2010-01-05 | 28.73 | 28.99 | 28.29 | 28.88 | 15594962 |
2010-01-06 | 28.88 | 29.00 | 28.70 | 28.78 | 8833291 |
2010-01-07 | 28.86 | 29.22 | 28.73 | 29.12 | 12058163 |
2010-01-08 | 29.00 | 29.24 | 28.69 | 28.98 | 15609743 |
2010-01-11 | 29.00 | 29.02 | 28.08 | 28.16 | 23673624 |
2010-01-12 | 28.15 | 28.35 | 27.89 | 27.98 | 23075917 |
2010-01-13 | 28.00 | 28.25 | 28.00 | 28.13 | 15639297 |
2010-01-14 | 28.12 | 28.44 | 28.12 | 28.30 | 13208155 |
2010-01-15 | 28.31 | 28.69 | 28.00 | 28.57 | 23014034 |
2010-01-19 | 28.46 | 28.95 | 28.35 | 28.88 | 14170015 |
2010-01-20 | 28.70 | 28.84 | 28.35 | 28.66 | 13256312 |
2010-01-21 | 28.63 | 29.06 | 28.32 | 28.48 | 18900887 |
2010-01-22 | 28.24 | 28.55 | 27.68 | 27.72 | 16696934 |
2010-01-25 | 27.95 | 27.95 | 27.51 | 27.62 | 11098546 |
2010-01-26 | 27.50 | 27.95 | 27.50 | 27.73 | 13276343 |
2010-01-27 | 27.62 | 27.92 | 27.49 | 27.84 | 12822436 |
2010-01-28 | 27.93 | 27.95 | 27.19 | 27.34 | 19438845 |
2010-01-29 | 27.57 | 28.09 | 27.38 | 28.01 | 22454918 |
2010-02-01 | 28.01 | 28.45 | 27.91 | 28.39 | 17172050 |
2010-02-02 | 28.39 | 29.05 | 28.30 | 29.03 | 19641052 |
2010-02-03 | 28.94 | 28.94 | 28.26 | 28.47 | 19437217 |
2010-02-04 | 28.24 | 28.53 | 27.84 | 27.93 | 19813591 |
2010-02-05 | 27.85 | 28.07 | 27.53 | 27.98 | 20229345 |
2010-02-08 | 28.53 | 28.94 | 28.47 | 28.59 | 26005327 |
2010-02-09 | 28.87 | 29.09 | 28.57 | 28.87 | 18058649 |
2010-02-10 | 28.84 | 28.96 | 28.40 | 28.65 | 14481639 |
2010-02-11 | 28.71 | 29.07 | 28.54 | 28.99 | 14614170 |
2010-02-12 | 28.75 | 29.00 | 28.55 | 29.00 | 15027609 |
2010-02-16 | 29.12 | 29.50 | 28.93 | 29.44 | 13317156 |
2010-02-17 | 29.76 | 30.06 | 29.75 | 30.02 | 21524574 |
2010-02-18 | 30.02 | 30.38 | 29.87 | 30.30 | 16566203 |
2010-02-19 | 30.21 | 30.45 | 30.00 | 30.15 | 18576219 |
2010-02-22 | 30.40 | 30.55 | 30.20 | 30.32 | 16106288 |
2010-02-23 | 30.56 | 31.03 | 30.35 | 30.75 | 35771535 |
2010-02-24 | 30.78 | 31.42 | 30.74 | 31.36 | 22946026 |
2010-02-25 | 31.07 | 31.45 | 30.99 | 31.36 | 15049216 |
2010-02-26 | 31.36 | 31.36 | 30.95 | 31.20 | 13879485 |
2010-03-01 | 31.24 | 31.55 | 31.09 | 31.43 | 14182610 |
2010-03-02 | 31.39 | 31.58 | 31.27 | 31.36 | 15189479 |
2010-03-03 | 31.43 | 31.81 | 31.32 | 31.47 | 13901222 |
2010-03-04 | 31.54 | 31.58 | 31.30 | 31.44 | 13778691 |
2010-03-05 | 31.55 | 31.91 | 31.49 | 31.80 | 18768977 |
2010-03-08 | 31.68 | 32.04 | 31.68 | 31.96 | 11056140 |
2010-03-09 | 31.70 | 31.95 | 31.67 | 31.68 | 15127696 |
2010-03-10 | 31.59 | 31.88 | 31.45 | 31.71 | 10532579 |
2010-03-11 | 31.58 | 32.22 | 31.52 | 32.13 | 15320936 |
2010-03-12 | 32.23 | 32.60 | 32.12 | 32.45 | 14953710 |
2010-03-15 | 32.49 | 32.71 | 32.28 | 32.69 | 12049057 |
2010-03-16 | 32.61 | 32.81 | 32.35 | 32.55 | 13699403 |
2010-03-17 | 32.49 | 32.64 | 32.34 | 32.52 | 14730817 |
2010-03-18 | 32.45 | 32.56 | 32.23 | 32.40 | 17765642 |
2010-03-19 | 32.41 | 32.57 | 32.10 | 32.36 | 22430601 |
2010-03-22 | 32.14 | 32.79 | 32.14 | 32.67 | 11739411 |
2010-03-23 | 32.59 | 32.63 | 32.27 | 32.59 | 11511334 |
2010-03-24 | 32.44 | 32.60 | 32.24 | 32.32 | 11822205 |
2010-03-25 | 32.50 | 32.92 | 32.46 | 32.62 | 12956509 |
2010-03-26 | 32.67 | 32.98 | 32.63 | 32.75 | 12346213 |
2010-03-29 | 32.78 | 32.89 | 32.50 | 32.60 | 8929396 |
2010-03-30 | 32.56 | 32.88 | 32.50 | 32.69 | 8666564 |
2010-03-31 | 32.54 | 32.64 | 32.20 | 32.35 | 10343169 |
2010-04-01 | 32.41 | 32.63 | 32.16 | 32.38 | 9432449 |
2010-04-05 | 32.35 | 32.74 | 32.16 | 32.66 | 11381328 |
2010-04-06 | 32.62 | 32.73 | 32.42 | 32.55 | 9399668 |
2010-04-07 | 32.50 | 32.72 | 32.38 | 32.61 | 11070080 |
2010-04-08 | 32.46 | 33.08 | 32.40 | 32.97 | 13824952 |
2010-04-09 | 33.03 | 33.40 | 32.84 | 33.25 | 13064605 |
2010-04-12 | 33.22 | 33.57 | 33.14 | 33.48 | 12261274 |
2010-04-13 | 33.41 | 34.62 | 33.41 | 34.34 | 30322485 |
2010-04-14 | 34.32 | 35.07 | 34.30 | 34.98 | 24720615 |
2010-04-15 | 34.94 | 35.15 | 34.74 | 35.14 | 17975656 |
2010-04-16 | 34.99 | 35.08 | 34.71 | 35.01 | 28515402 |
2010-04-19 | 34.92 | 35.27 | 34.74 | 35.17 | 17571708 |
2010-04-20 | 35.32 | 35.49 | 35.01 | 35.18 | 14848551 |
2010-04-21 | 35.15 | 35.44 | 35.09 | 35.27 | 19597332 |
2010-04-22 | 35.15 | 35.89 | 35.03 | 35.72 | 21658102 |
2010-04-23 | 35.76 | 36.44 | 35.70 | 36.39 | 21336842 |
2010-04-26 | 36.52 | 37.03 | 36.46 | 36.49 | 22059095 |
2010-04-27 | 36.38 | 36.38 | 35.21 | 35.29 | 20588790 |
2010-04-28 | 35.43 | 35.65 | 35.03 | 35.19 | 19378035 |
2010-04-29 | 35.45 | 35.96 | 35.41 | 35.56 | 16266380 |
2010-04-30 | 35.70 | 36.00 | 35.23 | 35.23 | 15801062 |
2010-05-03 | 35.39 | 36.06 | 35.17 | 35.87 | 12644463 |
2010-05-04 | 35.56 | 35.59 | 34.79 | 35.42 | 25531095 |
2010-05-05 | 35.23 | 35.67 | 35.03 | 35.24 | 24374053 |
2010-05-06 | 34.92 | 35.38 | 32.07 | 33.96 | 31190574 |
2010-05-07 | 33.74 | 34.32 | 32.63 | 33.43 | 28628942 |
2010-05-10 | 34.64 | 35.40 | 34.58 | 35.29 | 21683651 |
2010-05-11 | 35.13 | 35.96 | 35.07 | 35.63 | 26625830 |
2010-05-12 | 35.67 | 35.94 | 35.38 | 35.89 | 19131586 |
2010-05-13 | 35.85 | 36.00 | 35.12 | 35.27 | 20234302 |
2010-05-14 | 35.26 | 35.47 | 34.76 | 35.20 | 22621282 |
2010-05-17 | 34.97 | 35.69 | 34.08 | 35.59 | 33499396 |
2010-05-18 | 35.81 | 36.30 | 34.23 | 34.73 | 49092251 |
2010-05-19 | 34.38 | 34.57 | 33.65 | 34.38 | 27202165 |
2010-05-20 | 33.66 | 33.89 | 32.79 | 32.89 | 29542608 |
2010-05-21 | 32.26 | 33.48 | 32.25 | 33.02 | 36007804 |
2010-05-24 | 32.85 | 33.57 | 32.76 | 33.22 | 24279298 |
2010-05-25 | 32.54 | 34.04 | 32.42 | 33.98 | 30517329 |
2010-05-26 | 34.55 | 34.95 | 33.93 | 34.04 | 25393332 |
2010-05-27 | 34.51 | 34.68 | 34.18 | 34.55 | 16379207 |
2010-05-28 | 34.57 | 34.64 | 33.82 | 33.86 | 17550180 |
2010-06-01 | 33.42 | 34.17 | 33.22 | 33.54 | 17273689 |
2010-06-02 | 33.62 | 33.88 | 33.39 | 33.87 | 14262246 |
2010-06-03 | 33.90 | 34.06 | 33.17 | 33.43 | 15651527 |
2010-06-04 | 32.88 | 32.90 | 31.94 | 32.15 | 20061735 |
2010-06-07 | 32.26 | 32.42 | 31.50 | 31.55 | 20854700 |
2010-06-08 | 31.53 | 31.86 | 31.25 | 31.81 | 16154369 |
2010-06-09 | 31.87 | 32.40 | 31.62 | 31.76 | 15794234 |
2010-06-10 | 32.24 | 32.76 | 32.09 | 32.72 | 15342948 |
2010-06-11 | 32.31 | 32.50 | 31.78 | 32.22 | 13694619 |
2010-06-14 | 32.48 | 32.64 | 31.99 | 32.06 | 20280285 |
2010-06-15 | 32.09 | 32.38 | 31.55 | 32.26 | 19748912 |
2010-06-16 | 31.96 | 32.26 | 31.68 | 32.14 | 16321556 |
2010-06-17 | 32.19 | 32.30 | 31.45 | 31.91 | 23934857 |
2010-06-18 | 31.95 | 32.29 | 31.79 | 31.94 | 19786013 |
2010-06-21 | 32.17 | 32.20 | 31.24 | 31.43 | 16599633 |
2010-06-22 | 31.46 | 31.60 | 30.53 | 30.61 | 22902233 |
2010-06-23 | 30.58 | 30.79 | 30.27 | 30.50 | 24796308 |
2010-06-24 | 30.14 | 30.19 | 29.57 | 29.67 | 28837748 |
2010-06-25 | 29.58 | 30.25 | 29.58 | 30.20 | 43592369 |
2010-06-28 | 30.15 | 30.23 | 29.58 | 29.59 | 15452071 |
2010-06-29 | 29.15 | 29.15 | 28.42 | 28.63 | 22822698 |
2010-06-30 | 28.53 | 28.86 | 27.99 | 28.07 | 20941168 |
2010-07-01 | 28.41 | 28.50 | 27.49 | 27.92 | 27119514 |
2010-07-02 | 28.01 | 28.01 | 27.58 | 27.76 | 15404449 |
2010-07-06 | 27.99 | 28.13 | 27.10 | 27.34 | 18300108 |
2010-07-07 | 27.49 | 28.09 | 27.31 | 28.01 | 21796163 |
2010-07-08 | 28.35 | 28.38 | 27.72 | 28.15 | 15975750 |
2010-07-09 | 28.10 | 28.32 | 27.93 | 28.26 | 13507980 |
2010-07-12 | 28.23 | 28.76 | 28.23 | 28.31 | 14259436 |
2010-07-13 | 28.49 | 28.94 | 28.29 | 28.64 | 22058571 |
2010-07-14 | 28.55 | 28.55 | 28.09 | 28.28 | 13639104 |
2010-07-15 | 28.22 | 28.41 | 27.92 | 28.34 | 13535848 |
2010-07-16 | 28.15 | 28.28 | 27.05 | 27.11 | 21870805 |
2010-07-19 | 27.16 | 27.26 | 26.85 | 27.07 | 17061540 |
2010-07-20 | 26.75 | 28.03 | 26.62 | 27.93 | 23279307 |
2010-07-21 | 27.78 | 28.01 | 27.35 | 27.47 | 17161244 |
2010-07-22 | 27.71 | 28.47 | 27.71 | 28.22 | 26144596 |
2010-07-23 | 28.14 | 28.36 | 27.90 | 28.25 | 18978492 |
2010-07-26 | 28.24 | 29.07 | 28.23 | 28.99 | 16149499 |
2010-07-27 | 29.23 | 29.37 | 28.54 | 28.58 | 14851393 |
2010-07-28 | 28.58 | 28.95 | 28.00 | 28.08 | 13917885 |
2010-07-29 | 28.27 | 28.52 | 27.77 | 28.05 | 15505875 |
2010-07-30 | 27.75 | 28.56 | 27.63 | 28.51 | 14853137 |
2010-08-02 | 28.82 | 29.24 | 28.68 | 29.12 | 17882118 |
2010-08-03 | 29.09 | 29.18 | 28.41 | 28.45 | 11724659 |
2010-08-04 | 28.61 | 28.93 | 28.51 | 28.72 | 10996672 |
2010-08-05 | 28.52 | 28.93 | 28.33 | 28.71 | 9102766 |
2010-08-06 | 28.53 | 28.68 | 28.21 | 28.68 | 11372704 |
2010-08-09 | 28.77 | 28.97 | 28.68 | 28.70 | 8359416 |
2010-08-10 | 28.40 | 28.52 | 28.02 | 28.24 | 13866359 |
2010-08-11 | 27.93 | 28.06 | 27.60 | 27.71 | 11674144 |
2010-08-12 | 27.53 | 27.75 | 27.31 | 27.61 | 9893604 |
2010-08-13 | 27.51 | 27.71 | 27.27 | 27.31 | 9315928 |
2010-08-16 | 27.50 | 28.07 | 27.28 | 27.38 | 12152351 |
2010-08-17 | 28.03 | 28.80 | 27.71 | 28.31 | 22537884 |
2010-08-18 | 28.35 | 29.00 | 28.32 | 28.86 | 13733135 |
2010-08-19 | 28.56 | 28.85 | 27.97 | 28.22 | 14149246 |
2010-08-20 | 28.08 | 28.32 | 27.89 | 28.17 | 12430385 |
2010-08-23 | 28.56 | 28.64 | 27.80 | 27.83 | 11447895 |
2010-08-24 | 27.55 | 28.08 | 27.10 | 27.78 | 16618323 |
2010-08-25 | 27.59 | 28.50 | 27.59 | 28.33 | 14358651 |
2010-08-26 | 28.39 | 28.56 | 28.27 | 28.38 | 12718535 |
2010-08-27 | 28.52 | 28.84 | 28.26 | 28.74 | 12750893 |
2010-08-30 | 28.74 | 28.80 | 27.98 | 27.99 | 9632703 |
2010-08-31 | 27.63 | 28.08 | 27.55 | 27.82 | 12408175 |
2010-09-01 | 28.08 | 28.74 | 28.06 | 28.67 | 12772481 |
2010-09-02 | 28.76 | 29.55 | 28.74 | 29.41 | 14321346 |
2010-09-03 | 29.91 | 30.32 | 29.52 | 29.85 | 12769751 |
2010-09-07 | 29.66 | 29.80 | 29.28 | 29.33 | 8605862 |
2010-09-08 | 29.32 | 29.61 | 29.28 | 29.45 | 9560075 |
2010-09-09 | 29.78 | 29.89 | 29.30 | 29.41 | 7885453 |
2010-09-10 | 29.48 | 29.78 | 29.45 | 29.68 | 7330874 |
2010-09-13 | 29.94 | 30.15 | 29.77 | 29.99 | 9961339 |
2010-09-14 | 30.03 | 30.23 | 29.88 | 29.97 | 14076403 |
2010-09-15 | 29.78 | 30.01 | 29.65 | 29.94 | 9804228 |
2010-09-16 | 29.88 | 30.05 | 29.70 | 29.95 | 9353414 |
2010-09-17 | 30.05 | 30.19 | 29.80 | 29.89 | 13018386 |
2010-09-20 | 30.04 | 30.74 | 29.90 | 30.65 | 11595001 |
2010-09-21 | 30.79 | 31.27 | 30.69 | 30.91 | 13833417 |
2010-09-22 | 30.74 | 31.22 | 30.74 | 30.88 | 11558432 |
2010-09-23 | 30.61 | 31.09 | 30.58 | 30.84 | 16047731 |
2010-09-24 | 31.27 | 31.69 | 31.24 | 31.64 | 11421510 |
2010-09-27 | 31.71 | 31.85 | 31.44 | 31.60 | 7991397 |
2010-09-28 | 31.64 | 32.05 | 31.36 | 31.81 | 12830303 |
2010-09-29 | 31.74 | 31.93 | 31.66 | 31.81 | 9184515 |
2010-09-30 | 31.88 | 32.23 | 31.62 | 31.68 | 11406904 |
2010-10-01 | 31.81 | 32.04 | 31.65 | 31.82 | 8654597 |
2010-10-04 | 31.71 | 31.98 | 31.53 | 31.67 | 10331050 |
2010-10-05 | 31.35 | 31.93 | 31.25 | 31.74 | 15981320 |
2010-10-06 | 31.77 | 31.87 | 31.54 | 31.74 | 9959949 |
2010-10-07 | 31.84 | 32.11 | 31.59 | 31.74 | 13169613 |
2010-10-08 | 31.83 | 32.14 | 31.70 | 31.89 | 10586661 |
2010-10-11 | 31.89 | 31.89 | 31.63 | 31.79 | 8365789 |
2010-10-12 | 31.74 | 31.78 | 31.25 | 31.41 | 12557296 |
2010-10-13 | 31.63 | 31.65 | 30.94 | 31.00 | 15267591 |
2010-10-14 | 31.07 | 31.19 | 30.51 | 30.81 | 11251525 |
2010-10-15 | 31.00 | 31.08 | 30.42 | 30.70 | 12950318 |
2010-10-18 | 30.66 | 30.75 | 30.18 | 30.53 | 10708651 |
2010-10-19 | 30.30 | 30.77 | 30.25 | 30.41 | 12047108 |
2010-10-20 | 30.52 | 30.97 | 30.33 | 30.73 | 18507897 |
2010-10-21 | 30.89 | 32.04 | 30.88 | 31.81 | 22263279 |
2010-10-22 | 31.77 | 31.82 | 31.40 | 31.48 | 9103910 |
2010-10-25 | 31.42 | 31.83 | 31.32 | 31.40 | 8561589 |
2010-10-26 | 31.27 | 31.51 | 31.00 | 31.29 | 9280727 |
2010-10-27 | 31.05 | 31.05 | 30.45 | 30.90 | 11575095 |
2010-10-28 | 31.18 | 31.28 | 30.88 | 31.19 | 7941210 |
2010-10-29 | 31.09 | 31.18 | 30.87 | 30.90 | 9505251 |
2010-11-01 | 31.00 | 31.31 | 30.56 | 30.71 | 8234570 |
2010-11-02 | 31.00 | 31.97 | 30.98 | 31.51 | 15093142 |
2010-11-03 | 31.61 | 31.65 | 31.04 | 31.46 | 9079835 |
2010-11-04 | 31.83 | 31.98 | 31.76 | 31.94 | 11098881 |
2010-11-05 | 31.95 | 32.29 | 31.77 | 31.92 | 10752399 |
2010-11-08 | 31.63 | 31.64 | 31.20 | 31.49 | 9697921 |
2010-11-09 | 31.48 | 31.51 | 31.18 | 31.47 | 10270152 |
2010-11-10 | 31.48 | 31.70 | 31.25 | 31.68 | 11177754 |
2010-11-11 | 31.37 | 31.93 | 31.33 | 31.70 | 9226294 |
2010-11-12 | 31.47 | 31.76 | 31.35 | 31.44 | 10597127 |
2010-11-15 | 31.43 | 31.97 | 31.35 | 31.39 | 9645893 |
2010-11-16 | 31.70 | 32.82 | 31.54 | 31.71 | 25601031 |
2010-11-17 | 31.66 | 31.71 | 30.67 | 30.83 | 19411799 |
2010-11-18 | 30.99 | 31.09 | 30.75 | 30.87 | 26258431 |
2010-11-19 | 30.80 | 31.22 | 30.80 | 31.22 | 25364494 |
2010-11-22 | 31.05 | 31.35 | 30.88 | 31.09 | 23205661 |
2010-11-23 | 30.98 | 31.00 | 30.83 | 30.91 | 11703086 |
2010-11-24 | 31.18 | 31.35 | 31.08 | 31.16 | 9751512 |
2010-11-26 | 30.92 | 31.16 | 30.85 | 31.00 | 4182129 |
2010-11-29 | 30.87 | 30.92 | 30.33 | 30.69 | 11839314 |
2010-11-30 | 30.06 | 30.61 | 29.98 | 30.21 | 12895072 |
2010-12-01 | 30.60 | 31.75 | 30.60 | 31.61 | 17102371 |
2010-12-02 | 31.62 | 33.53 | 31.62 | 33.36 | 25843341 |
2010-12-03 | 33.18 | 33.56 | 33.00 | 33.48 | 16353806 |
2010-12-06 | 33.45 | 33.55 | 33.30 | 33.34 | 9357527 |
2010-12-07 | 33.67 | 33.93 | 33.52 | 33.55 | 12617980 |
2010-12-08 | 33.44 | 34.15 | 33.41 | 34.03 | 11411909 |
2010-12-09 | 34.60 | 34.75 | 33.88 | 34.32 | 15158629 |
2010-12-10 | 34.42 | 34.53 | 34.15 | 34.40 | 11475746 |
2010-12-13 | 34.40 | 34.65 | 34.34 | 34.56 | 12756533 |
2010-12-14 | 34.61 | 34.90 | 34.47 | 34.72 | 11139780 |
2010-12-15 | 34.57 | 35.09 | 34.55 | 34.79 | 13972792 |
2010-12-16 | 34.84 | 35.22 | 34.69 | 35.12 | 11193308 |
2010-12-17 | 34.99 | 35.27 | 34.93 | 35.10 | 17797146 |
2010-12-20 | 35.25 | 35.49 | 35.06 | 35.20 | 8970657 |
2010-12-21 | 35.36 | 35.49 | 35.07 | 35.08 | 7004467 |
2010-12-22 | 35.16 | 35.35 | 35.01 | 35.18 | 6448036 |
2010-12-23 | 35.13 | 35.40 | 35.03 | 35.09 | 6241470 |
2010-12-27 | 34.94 | 35.41 | 34.75 | 35.24 | 5111162 |
2010-12-28 | 35.22 | 35.30 | 34.97 | 35.09 | 4083981 |
2010-12-29 | 35.07 | 35.30 | 34.89 | 34.89 | 6128697 |
2010-12-30 | 34.79 | 35.06 | 34.75 | 34.86 | 6563294 |
2010-12-31 | 34.74 | 35.08 | 34.63 | 35.06 | 5411316 |
2011-01-03 | 35.20 | 35.57 | 35.19 | 35.31 | 7464612 |
2011-01-04 | 35.27 | 35.56 | 34.64 | 34.67 | 14360788 |
2011-01-05 | 34.62 | 34.87 | 34.43 | 34.56 | 11486234 |
2011-01-06 | 34.63 | 34.80 | 34.24 | 34.42 | 11529173 |
2011-01-07 | 34.42 | 34.60 | 34.18 | 34.38 | 11736053 |
2011-01-10 | 34.16 | 34.47 | 34.07 | 34.39 | 9825519 |
2011-01-11 | 34.61 | 35.21 | 34.49 | 34.86 | 12416595 |
2011-01-12 | 34.80 | 35.07 | 34.66 | 34.83 | 8963295 |
2011-01-13 | 34.81 | 35.28 | 34.71 | 35.27 | 10713041 |
2011-01-14 | 35.11 | 36.00 | 35.02 | 35.89 | 13844170 |
2011-01-18 | 35.97 | 36.21 | 35.86 | 36.02 | 10765661 |
2011-01-19 | 36.00 | 36.00 | 35.48 | 35.63 | 9114358 |
2011-01-20 | 35.74 | 36.64 | 35.73 | 36.49 | 13482989 |
2011-01-21 | 36.82 | 36.99 | 36.47 | 36.51 | 11886912 |
2011-01-24 | 36.46 | 36.65 | 36.30 | 36.65 | 8885310 |
2011-01-25 | 36.51 | 37.18 | 36.38 | 37.16 | 14228276 |
2011-01-26 | 37.17 | 37.98 | 37.15 | 37.42 | 16973387 |
2011-01-27 | 37.51 | 38.12 | 37.41 | 37.98 | 10722024 |
2011-01-28 | 37.89 | 37.96 | 36.63 | 36.70 | 12588370 |
2011-01-31 | 37.13 | 37.18 | 36.55 | 36.77 | 11189703 |
2011-02-01 | 36.94 | 37.13 | 36.50 | 36.99 | 9635933 |
2011-02-02 | 36.71 | 36.96 | 36.38 | 36.56 | 7782337 |
2011-02-03 | 36.58 | 37.05 | 36.47 | 36.70 | 5671036 |
2011-02-04 | 36.76 | 37.15 | 36.52 | 36.80 | 7565849 |
2011-02-07 | 36.80 | 36.88 | 36.57 | 36.60 | 7054335 |
2011-02-08 | 36.63 | 37.27 | 36.41 | 37.16 | 6137327 |
2011-02-09 | 37.07 | 37.20 | 36.97 | 37.17 | 6816285 |
2011-02-10 | 37.14 | 37.45 | 37.06 | 37.31 | 6009501 |
2011-02-11 | 37.03 | 37.48 | 36.67 | 37.48 | 10061952 |
2011-02-14 | 37.47 | 37.66 | 37.27 | 37.58 | 9075374 |
2011-02-15 | 37.59 | 37.73 | 37.32 | 37.69 | 6538975 |
2011-02-16 | 37.74 | 38.09 | 37.59 | 37.86 | 6807039 |
2011-02-17 | 37.83 | 38.23 | 37.61 | 38.18 | 8198225 |
2011-02-18 | 38.13 | 38.50 | 37.99 | 38.48 | 12903870 |
2011-02-22 | 39.30 | 39.38 | 37.76 | 38.09 | 20608324 |
2011-02-23 | 38.01 | 38.28 | 36.90 | 37.30 | 15127878 |
2011-02-24 | 37.23 | 37.67 | 36.78 | 37.14 | 9348682 |
2011-02-25 | 37.20 | 37.48 | 36.78 | 37.08 | 9731186 |
2011-02-28 | 37.15 | 37.54 | 37.06 | 37.47 | 9737353 |
2011-03-01 | 37.14 | 37.72 | 36.69 | 36.76 | 10015544 |
2011-03-02 | 36.60 | 36.99 | 36.33 | 36.66 | 12677464 |
2011-03-03 | 37.02 | 37.62 | 36.95 | 37.55 | 8060799 |
2011-03-04 | 37.45 | 37.86 | 36.78 | 37.22 | 9272359 |
2011-03-07 | 37.26 | 37.70 | 36.83 | 36.87 | 8895479 |
2011-03-08 | 36.72 | 37.26 | 36.54 | 37.04 | 14266354 |
2011-03-09 | 37.09 | 37.78 | 36.91 | 37.67 | 9343889 |
2011-03-10 | 37.35 | 37.50 | 36.94 | 37.07 | 8917996 |
2011-03-11 | 37.03 | 37.35 | 36.67 | 37.14 | 7732467 |
2011-03-14 | 36.92 | 36.94 | 36.28 | 36.68 | 8731653 |
2011-03-15 | 35.90 | 36.56 | 35.82 | 36.29 | 8912146 |
2011-03-16 | 36.14 | 36.26 | 35.43 | 35.68 | 14010661 |
2011-03-17 | 36.07 | 36.13 | 35.51 | 35.76 | 9731695 |
2011-03-18 | 36.04 | 36.27 | 35.76 | 36.00 | 11372753 |
2011-03-21 | 36.29 | 36.70 | 36.28 | 36.43 | 7705463 |
2011-03-22 | 36.36 | 36.62 | 36.26 | 36.29 | 6511467 |
2011-03-23 | 36.08 | 36.68 | 36.03 | 36.62 | 8502044 |
2011-03-24 | 36.85 | 37.75 | 36.79 | 37.36 | 10002707 |
2011-03-25 | 37.41 | 37.82 | 37.34 | 37.42 | 7599563 |
2011-03-28 | 37.47 | 37.51 | 36.62 | 36.65 | 8594663 |
2011-03-29 | 37.37 | 37.81 | 37.15 | 37.70 | 18376790 |
2011-03-30 | 37.56 | 37.84 | 37.21 | 37.57 | 7675568 |
2011-03-31 | 37.29 | 37.46 | 36.81 | 37.06 | 8926312 |
2011-04-01 | 37.12 | 37.87 | 36.96 | 37.56 | 9255089 |
2011-04-04 | 37.48 | 37.73 | 37.23 | 37.47 | 6576431 |
2011-04-05 | 37.27 | 37.84 | 37.25 | 37.60 | 10107047 |
2011-04-06 | 37.70 | 37.79 | 37.21 | 37.50 | 10078435 |
2011-04-07 | 37.41 | 37.90 | 37.24 | 37.83 | 10406504 |
2011-04-08 | 37.90 | 37.96 | 37.24 | 37.46 | 9853016 |
2011-04-11 | 37.45 | 37.94 | 37.40 | 37.60 | 7039073 |
2011-04-12 | 37.42 | 37.99 | 37.36 | 37.76 | 8547017 |
2011-04-13 | 37.84 | 37.97 | 37.17 | 37.67 | 10343383 |
2011-04-14 | 37.60 | 37.97 | 37.45 | 37.84 | 6609890 |
2011-04-15 | 37.95 | 38.40 | 37.94 | 38.17 | 10443701 |
2011-04-18 | 37.78 | 37.82 | 37.21 | 37.76 | 8257580 |
2011-04-19 | 37.89 | 38.02 | 37.57 | 37.77 | 7027738 |
2011-04-20 | 38.28 | 38.51 | 37.84 | 37.94 | 8905210 |
2011-04-21 | 38.12 | 38.17 | 37.54 | 37.80 | 8419331 |
2011-04-25 | 37.66 | 37.71 | 37.29 | 37.56 | 8597721 |
2011-04-26 | 37.28 | 37.55 | 36.94 | 37.21 | 14107604 |
2011-04-27 | 37.30 | 37.55 | 36.98 | 37.32 | 12633750 |
2011-04-28 | 37.17 | 37.67 | 37.16 | 37.47 | 9731297 |
2011-04-29 | 37.46 | 37.56 | 37.02 | 37.15 | 15948723 |
2011-05-02 | 37.44 | 37.67 | 37.18 | 37.35 | 7919220 |
2011-05-03 | 37.08 | 37.42 | 37.06 | 37.35 | 8834586 |
2011-05-04 | 37.30 | 37.62 | 37.10 | 37.19 | 11324343 |
2011-05-05 | 37.00 | 37.43 | 36.78 | 37.01 | 13666701 |
2011-05-06 | 37.35 | 37.48 | 36.77 | 36.99 | 10694589 |
2011-05-09 | 36.93 | 37.09 | 36.70 | 36.96 | 6550489 |
2011-05-10 | 36.89 | 37.37 | 36.89 | 37.27 | 6816808 |
2011-05-11 | 37.01 | 37.34 | 36.92 | 37.23 | 9598537 |
2011-05-12 | 37.15 | 37.43 | 36.88 | 37.29 | 9755882 |
2011-05-13 | 37.31 | 37.36 | 36.78 | 37.01 | 8670213 |
2011-05-16 | 36.69 | 37.31 | 36.55 | 36.98 | 11606054 |
2011-05-17 | 37.35 | 37.94 | 37.19 | 37.40 | 17442444 |
2011-05-18 | 37.34 | 37.54 | 37.15 | 37.46 | 9077277 |
2011-05-19 | 37.45 | 37.45 | 37.09 | 37.39 | 7095142 |
2011-05-20 | 37.32 | 37.37 | 36.90 | 37.05 | 8157885 |
2011-05-23 | 36.69 | 37.00 | 36.53 | 36.82 | 9676393 |
2011-05-24 | 36.87 | 36.89 | 36.46 | 36.55 | 10580470 |
2011-05-25 | 36.55 | 36.71 | 36.32 | 36.63 | 12319899 |
2011-05-26 | 36.45 | 36.67 | 36.11 | 36.19 | 8097016 |
2011-05-27 | 36.36 | 36.42 | 35.91 | 36.00 | 9596411 |
2011-05-31 | 36.18 | 36.28 | 36.02 | 36.28 | 8637328 |
2011-06-01 | 36.12 | 36.26 | 35.40 | 35.40 | 10483335 |
2011-06-02 | 35.25 | 35.31 | 34.71 | 35.09 | 11346620 |
2011-06-03 | 34.62 | 34.86 | 34.43 | 34.63 | 8840230 |
2011-06-06 | 34.53 | 34.81 | 34.29 | 34.29 | 7485309 |
2011-06-07 | 34.46 | 35.02 | 34.31 | 34.33 | 9361910 |
2011-06-08 | 34.20 | 34.32 | 34.02 | 34.10 | 9432401 |
2011-06-09 | 34.13 | 34.56 | 34.11 | 34.33 | 6934082 |
2011-06-10 | 34.17 | 34.25 | 33.42 | 33.47 | 12392961 |
2011-06-13 | 33.46 | 33.88 | 33.41 | 33.51 | 11743281 |
2011-06-14 | 33.86 | 34.83 | 33.71 | 34.75 | 17534703 |
2011-06-15 | 34.35 | 34.47 | 33.82 | 33.88 | 14608938 |
2011-06-16 | 34.07 | 34.78 | 34.01 | 34.50 | 14084822 |
2011-06-17 | 34.71 | 34.93 | 34.31 | 34.53 | 18325380 |
2011-06-20 | 34.29 | 34.98 | 34.28 | 34.77 | 7866674 |
2011-06-21 | 34.89 | 35.46 | 34.60 | 35.43 | 14805179 |
2011-06-22 | 35.27 | 35.40 | 34.89 | 34.93 | 9907521 |
2011-06-23 | 34.57 | 35.67 | 34.54 | 35.65 | 17098952 |
2011-06-24 | 35.62 | 35.69 | 35.08 | 35.08 | 15738494 |
2011-06-27 | 35.03 | 35.39 | 34.68 | 35.20 | 8425621 |
2011-06-28 | 35.34 | 36.28 | 35.26 | 36.06 | 17004131 |
2011-06-29 | 36.15 | 36.31 | 35.79 | 35.98 | 12298277 |
2011-06-30 | 36.19 | 36.31 | 35.94 | 36.22 | 11945125 |
2011-07-01 | 36.29 | 36.96 | 36.26 | 36.73 | 9777851 |
2011-07-05 | 36.63 | 36.85 | 36.43 | 36.59 | 9938882 |
2011-07-06 | 36.45 | 36.74 | 36.32 | 36.57 | 7031691 |
2011-07-07 | 36.82 | 37.25 | 36.75 | 37.05 | 9850185 |
2011-07-08 | 36.61 | 36.69 | 36.31 | 36.62 | 9823384 |
2011-07-11 | 36.26 | 36.66 | 36.16 | 36.36 | 8283717 |
2011-07-12 | 36.40 | 36.75 | 36.10 | 36.11 | 8931467 |
2011-07-13 | 36.34 | 36.63 | 36.07 | 36.13 | 10563544 |
2011-07-14 | 36.20 | 36.54 | 35.82 | 35.96 | 10861091 |
2011-07-15 | 36.09 | 36.09 | 35.49 | 35.91 | 9923611 |
2011-07-18 | 35.82 | 35.95 | 35.34 | 35.69 | 6908269 |
2011-07-19 | 35.85 | 36.27 | 35.73 | 36.11 | 9689358 |
2011-07-20 | 36.23 | 36.58 | 35.92 | 36.41 | 11320698 |
2011-07-21 | 36.57 | 37.21 | 36.53 | 36.72 | 12429602 |
2011-07-22 | 36.70 | 36.82 | 36.37 | 36.52 | 8011606 |
2011-07-25 | 36.37 | 36.97 | 36.24 | 36.65 | 8622342 |
2011-07-26 | 36.59 | 36.96 | 36.37 | 36.39 | 9886655 |
2011-07-27 | 36.31 | 36.36 | 35.55 | 35.63 | 12291840 |
2011-07-28 | 35.63 | 36.11 | 35.06 | 35.15 | 13821567 |
2011-07-29 | 34.76 | 35.24 | 34.63 | 34.93 | 12101742 |
2011-08-01 | 35.07 | 35.07 | 33.88 | 34.25 | 14038720 |
2011-08-02 | 33.86 | 34.00 | 32.79 | 32.82 | 18396770 |
2011-08-03 | 32.86 | 32.98 | 32.35 | 32.95 | 14224669 |
2011-08-04 | 32.41 | 32.72 | 31.69 | 31.70 | 18946206 |
2011-08-05 | 32.07 | 32.15 | 30.62 | 30.74 | 36484629 |
2011-08-08 | 30.12 | 30.35 | 28.92 | 28.93 | 38048762 |
2011-08-09 | 29.28 | 30.26 | 28.13 | 30.15 | 26132875 |
2011-08-10 | 29.32 | 29.66 | 28.44 | 28.51 | 23458446 |
2011-08-11 | 28.33 | 30.40 | 28.32 | 30.05 | 20127890 |
2011-08-12 | 30.24 | 30.65 | 29.79 | 30.58 | 18737219 |
2011-08-15 | 30.66 | 31.47 | 30.47 | 31.46 | 15902764 |
2011-08-16 | 33.03 | 33.41 | 32.68 | 33.12 | 28972903 |
2011-08-17 | 33.55 | 33.99 | 32.92 | 33.41 | 16303045 |
2011-08-18 | 32.42 | 32.81 | 31.75 | 32.16 | 18499806 |
2011-08-19 | 31.85 | 32.86 | 31.79 | 31.88 | 15469076 |
2011-08-22 | 32.40 | 32.61 | 32.03 | 32.28 | 12727687 |
2011-08-23 | 32.46 | 33.15 | 32.25 | 33.11 | 12545367 |
2011-08-24 | 32.98 | 34.46 | 32.88 | 34.37 | 19889739 |
2011-08-25 | 34.46 | 34.76 | 33.62 | 33.84 | 15472061 |
2011-08-26 | 34.10 | 34.47 | 33.61 | 34.00 | 18414823 |
2011-08-29 | 34.48 | 34.48 | 33.80 | 33.99 | 14713870 |
2011-08-30 | 33.73 | 33.83 | 33.30 | 33.57 | 16123358 |
2011-08-31 | 33.84 | 33.91 | 33.18 | 33.38 | 17507620 |
2011-09-01 | 33.53 | 33.78 | 32.87 | 32.93 | 15358356 |
2011-09-02 | 32.27 | 32.58 | 31.92 | 32.18 | 12278395 |
2011-09-06 | 31.15 | 32.12 | 31.08 | 32.05 | 12043696 |
2011-09-07 | 32.59 | 32.87 | 32.35 | 32.87 | 13319562 |
2011-09-08 | 32.70 | 32.89 | 32.30 | 32.46 | 9915223 |
2011-09-09 | 32.06 | 32.35 | 31.48 | 31.87 | 11734530 |
2011-09-12 | 31.19 | 32.37 | 31.17 | 32.35 | 12102900 |
2011-09-13 | 32.37 | 32.84 | 32.14 | 32.66 | 12607643 |
2011-09-14 | 32.73 | 34.00 | 32.68 | 33.54 | 15407546 |
2011-09-15 | 33.89 | 34.30 | 33.69 | 34.28 | 12017879 |
2011-09-16 | 34.63 | 35.00 | 34.48 | 34.61 | 20791737 |
2011-09-19 | 34.06 | 34.49 | 33.83 | 34.35 | 8805360 |
2011-09-20 | 34.50 | 35.33 | 34.21 | 34.81 | 13980262 |
2011-09-21 | 34.88 | 35.03 | 33.79 | 33.84 | 11896535 |
2011-09-22 | 32.80 | 33.77 | 32.58 | 33.05 | 19984861 |
2011-09-23 | 32.98 | 33.86 | 32.91 | 33.72 | 12993749 |
2011-09-26 | 33.74 | 34.00 | 32.98 | 34.00 | 17334630 |
2011-09-27 | 34.58 | 34.66 | 33.69 | 33.88 | 13172942 |
2011-09-28 | 34.03 | 34.30 | 33.57 | 33.60 | 9723020 |
2011-09-29 | 34.04 | 34.48 | 33.05 | 33.79 | 14233008 |
2011-09-30 | 33.25 | 33.65 | 32.84 | 32.87 | 10917152 |
2011-10-03 | 32.80 | 33.00 | 31.58 | 31.59 | 17929635 |
2011-10-04 | 31.13 | 32.55 | 31.03 | 32.47 | 15065941 |
2011-10-05 | 31.84 | 33.04 | 31.75 | 32.83 | 16324644 |
2011-10-06 | 32.51 | 33.40 | 32.40 | 33.38 | 9052726 |
2011-10-07 | 33.64 | 34.34 | 33.48 | 33.92 | 12809456 |
2011-10-10 | 34.29 | 34.66 | 34.17 | 34.66 | 8757345 |
2011-10-11 | 34.60 | 34.82 | 34.23 | 34.71 | 8010234 |
2011-10-12 | 34.91 | 35.09 | 34.71 | 34.72 | 10671150 |
2011-10-13 | 34.52 | 34.71 | 34.05 | 34.41 | 8943611 |
2011-10-14 | 34.82 | 35.08 | 34.49 | 35.05 | 7651742 |
2011-10-17 | 34.85 | 35.48 | 34.59 | 34.65 | 8838174 |
2011-10-18 | 34.74 | 36.20 | 34.43 | 35.95 | 15042562 |
2011-10-19 | 35.79 | 36.02 | 35.29 | 35.40 | 9948757 |
2011-10-20 | 35.60 | 35.85 | 35.16 | 35.73 | 9481258 |
2011-10-21 | 36.15 | 36.86 | 35.99 | 36.86 | 14116875 |
2011-10-24 | 37.12 | 37.35 | 36.56 | 36.70 | 11163711 |
2011-10-25 | 36.52 | 36.75 | 35.97 | 36.04 | 10883993 |
2011-10-26 | 36.40 | 36.66 | 35.66 | 36.55 | 11159143 |
2011-10-27 | 37.54 | 37.65 | 36.79 | 37.37 | 11773729 |
2011-10-28 | 36.92 | 37.18 | 36.03 | 36.12 | 14076882 |
2011-10-31 | 35.84 | 36.02 | 35.68 | 35.80 | 10287927 |
2011-11-01 | 34.74 | 35.98 | 34.58 | 35.54 | 13088967 |
2011-11-02 | 36.11 | 36.20 | 35.76 | 35.99 | 9894821 |
2011-11-03 | 36.24 | 36.50 | 35.69 | 36.45 | 9028532 |
2011-11-04 | 36.13 | 36.42 | 35.85 | 36.39 | 6245195 |
2011-11-07 | 36.71 | 37.42 | 36.57 | 37.34 | 12575322 |
2011-11-08 | 37.56 | 38.00 | 37.28 | 37.94 | 9872608 |
2011-11-09 | 37.45 | 37.78 | 37.03 | 37.16 | 10918793 |
2011-11-10 | 37.47 | 37.54 | 37.05 | 37.20 | 7287667 |
2011-11-11 | 37.50 | 38.38 | 37.50 | 38.06 | 10188044 |
2011-11-14 | 38.15 | 38.54 | 37.95 | 38.25 | 13926552 |
2011-11-15 | 38.58 | 38.74 | 37.85 | 38.07 | 15283080 |
2011-11-16 | 37.65 | 38.75 | 37.58 | 37.84 | 11800147 |
2011-11-17 | 37.84 | 38.09 | 37.24 | 37.62 | 11376897 |
2011-11-18 | 37.83 | 37.95 | 37.30 | 37.88 | 11816701 |
2011-11-21 | 37.50 | 37.85 | 36.69 | 37.06 | 11604686 |
2011-11-22 | 37.01 | 37.47 | 36.78 | 37.10 | 8236298 |
2011-11-23 | 36.78 | 36.89 | 36.47 | 36.52 | 6710464 |
2011-11-25 | 36.49 | 36.95 | 36.41 | 36.47 | 3616760 |
2011-11-28 | 37.19 | 37.72 | 37.07 | 37.30 | 8060716 |
2011-11-29 | 37.40 | 39.10 | 37.26 | 38.96 | 20799278 |
2011-11-30 | 39.45 | 39.79 | 38.59 | 39.22 | 19654941 |
2011-12-01 | 38.86 | 39.57 | 38.79 | 39.34 | 9622578 |
2011-12-02 | 39.69 | 40.46 | 39.67 | 39.94 | 17910154 |
2011-12-05 | 40.13 | 40.59 | 39.79 | 40.23 | 13964389 |
2011-12-06 | 40.09 | 40.72 | 39.97 | 40.32 | 12502104 |
2011-12-07 | 40.08 | 40.93 | 40.04 | 40.73 | 12198643 |
2011-12-08 | 40.49 | 40.80 | 39.84 | 39.91 | 12008770 |
2011-12-09 | 40.12 | 40.41 | 39.99 | 40.23 | 10310979 |
2011-12-12 | 39.85 | 40.11 | 39.31 | 40.05 | 11089303 |
2011-12-13 | 40.22 | 40.25 | 39.36 | 39.51 | 11352114 |
2011-12-14 | 39.37 | 39.57 | 38.84 | 39.14 | 12084961 |
2011-12-15 | 39.62 | 39.96 | 39.38 | 39.42 | 10789277 |
2011-12-16 | 39.75 | 40.54 | 39.74 | 40.42 | 20214855 |
2011-12-19 | 40.31 | 40.81 | 40.11 | 40.20 | 8910440 |
2011-12-20 | 40.78 | 41.99 | 40.78 | 41.95 | 20396150 |
2011-12-21 | 41.92 | 42.05 | 41.56 | 42.00 | 12073881 |
2011-12-22 | 41.93 | 42.14 | 41.65 | 41.92 | 9879976 |
2011-12-23 | 41.98 | 42.13 | 41.69 | 42.09 | 4353611 |
2011-12-27 | 41.99 | 42.47 | 41.92 | 42.22 | 4763205 |
2011-12-28 | 42.23 | 42.39 | 41.52 | 41.53 | 5136580 |
2011-12-29 | 41.71 | 42.03 | 41.58 | 42.01 | 6297722 |
2011-12-30 | 42.15 | 42.32 | 42.01 | 42.04 | 4773843 |
2012-01-03 | 42.41 | 42.90 | 42.07 | 42.14 | 8453014 |
2012-01-04 | 42.06 | 42.92 | 41.92 | 42.74 | 11085735 |
2012-01-05 | 42.63 | 43.20 | 42.39 | 43.09 | 10245834 |
2012-01-06 | 43.00 | 43.30 | 42.80 | 43.20 | 7285914 |
2012-01-09 | 43.18 | 43.30 | 42.75 | 43.23 | 7347600 |
2012-01-10 | 43.53 | 43.60 | 43.12 | 43.53 | 7497678 |
2012-01-11 | 43.52 | 43.60 | 43.16 | 43.46 | 8229441 |
2012-01-12 | 43.59 | 43.66 | 43.13 | 43.39 | 8454766 |
2012-01-13 | 43.11 | 43.53 | 42.92 | 43.51 | 8076119 |
2012-01-17 | 43.61 | 43.96 | 43.52 | 43.74 | 7709077 |
2012-01-18 | 43.72 | 44.99 | 43.70 | 44.88 | 13147179 |
2012-01-19 | 44.87 | 45.42 | 44.45 | 45.41 | 15723172 |
2012-01-20 | 45.45 | 45.50 | 44.31 | 44.51 | 12589184 |
2012-01-23 | 44.32 | 44.99 | 43.98 | 44.88 | 13779174 |
2012-01-24 | 44.70 | 45.13 | 44.56 | 44.96 | 10952909 |
2012-01-25 | 44.83 | 45.41 | 44.60 | 45.26 | 9929999 |
2012-01-26 | 45.35 | 45.35 | 44.47 | 44.95 | 11174950 |
2012-01-27 | 44.73 | 45.00 | 44.41 | 44.87 | 7925389 |
2012-01-30 | 44.58 | 44.79 | 44.22 | 44.77 | 6725919 |
2012-01-31 | 44.87 | 45.25 | 44.26 | 44.39 | 10344216 |
2012-02-01 | 44.69 | 44.91 | 44.42 | 44.47 | 10906382 |
2012-02-02 | 44.55 | 44.62 | 44.30 | 44.46 | 8963446 |
2012-02-03 | 44.82 | 45.27 | 44.82 | 45.17 | 10422687 |
2012-02-06 | 45.05 | 45.28 | 44.99 | 45.20 | 8091397 |
2012-02-07 | 45.13 | 45.58 | 45.10 | 45.46 | 9725304 |
2012-02-08 | 45.46 | 45.47 | 44.85 | 45.17 | 7578746 |
2012-02-09 | 45.27 | 45.37 | 44.83 | 45.27 | 5356752 |
2012-02-10 | 44.97 | 45.33 | 44.93 | 45.33 | 5026171 |
2012-02-13 | 45.52 | 46.11 | 45.45 | 45.93 | 9184249 |
2012-02-14 | 45.86 | 46.21 | 45.68 | 46.06 | 7717099 |
2012-02-15 | 45.76 | 46.17 | 45.65 | 45.71 | 7486729 |
2012-02-16 | 45.89 | 46.23 | 45.72 | 45.93 | 7455054 |
2012-02-17 | 46.15 | 46.72 | 46.09 | 46.71 | 11557107 |
2012-02-21 | 48.06 | 48.07 | 46.64 | 46.92 | 20476587 |
2012-02-22 | 46.80 | 47.24 | 46.45 | 46.57 | 11642678 |
2012-02-23 | 46.54 | 47.20 | 46.52 | 46.95 | 9231961 |
2012-02-24 | 47.00 | 47.14 | 46.78 | 46.98 | 9730622 |
2012-02-27 | 46.70 | 47.37 | 46.59 | 46.93 | 9806439 |
2012-02-28 | 47.19 | 47.33 | 46.83 | 47.23 | 7947889 |
2012-02-29 | 47.21 | 47.80 | 47.20 | 47.57 | 11349400 |
2012-03-01 | 47.53 | 47.89 | 47.29 | 47.46 | 7942063 |
2012-03-02 | 47.44 | 47.63 | 47.27 | 47.41 | 5916603 |
2012-03-05 | 47.28 | 47.68 | 46.94 | 47.39 | 9050737 |
2012-03-06 | 46.64 | 46.73 | 46.12 | 46.39 | 9089149 |
2012-03-07 | 46.41 | 47.50 | 46.36 | 47.39 | 10648878 |
2012-03-08 | 47.53 | 47.99 | 47.46 | 47.82 | 10433079 |
2012-03-09 | 47.92 | 48.18 | 47.83 | 48.10 | 8799159 |
2012-03-12 | 48.07 | 48.66 | 48.00 | 48.59 | 9458705 |
2012-03-13 | 48.70 | 49.17 | 48.60 | 49.14 | 10853097 |
2012-03-14 | 49.42 | 49.71 | 49.23 | 49.47 | 10077139 |
2012-03-15 | 49.41 | 49.44 | 48.87 | 49.20 | 8869418 |
2012-03-16 | 49.45 | 49.52 | 48.85 | 49.05 | 13269133 |
2012-03-19 | 48.91 | 48.99 | 48.48 | 48.83 | 9028132 |
2012-03-20 | 48.56 | 49.50 | 48.56 | 49.38 | 7629218 |
2012-03-21 | 49.38 | 49.93 | 49.31 | 49.79 | 10347788 |
2012-03-22 | 49.47 | 49.88 | 49.34 | 49.68 | 7195639 |
2012-03-23 | 49.38 | 49.58 | 48.75 | 49.54 | 8655619 |
2012-03-26 | 49.71 | 50.15 | 49.70 | 50.13 | 11740317 |
2012-03-27 | 50.05 | 50.35 | 50.00 | 50.04 | 7786938 |
2012-03-28 | 49.89 | 50.25 | 49.60 | 49.91 | 7983705 |
2012-03-29 | 49.50 | 49.94 | 49.40 | 49.91 | 5491385 |
2012-03-30 | 50.00 | 50.42 | 50.00 | 50.31 | 7716738 |
2012-04-02 | 50.10 | 50.25 | 49.76 | 49.99 | 8435792 |
2012-04-03 | 49.83 | 50.25 | 49.71 | 50.00 | 8669729 |
2012-04-04 | 49.79 | 50.01 | 49.56 | 49.85 | 6279920 |
2012-04-05 | 49.69 | 50.67 | 49.56 | 50.62 | 9558676 |
2012-04-09 | 49.87 | 50.69 | 49.87 | 50.58 | 8302616 |
2012-04-10 | 50.32 | 50.86 | 49.36 | 49.36 | 13245353 |
2012-04-11 | 49.68 | 49.94 | 49.61 | 49.75 | 7634765 |
2012-04-12 | 49.85 | 50.68 | 49.66 | 50.63 | 10472329 |
2012-04-13 | 50.60 | 51.28 | 50.60 | 50.96 | 10430598 |
2012-04-16 | 51.44 | 51.85 | 50.94 | 51.69 | 10239098 |
2012-04-17 | 51.79 | 52.15 | 51.26 | 52.03 | 9054343 |
2012-04-18 | 51.86 | 51.96 | 51.50 | 51.81 | 7051929 |
2012-04-19 | 51.80 | 51.97 | 51.29 | 51.56 | 10895094 |
2012-04-20 | 51.80 | 51.93 | 51.26 | 51.46 | 11027511 |
2012-04-23 | 51.15 | 51.26 | 50.66 | 51.10 | 6801513 |
2012-04-24 | 51.24 | 51.67 | 50.86 | 51.23 | 6437884 |
2012-04-25 | 51.49 | 52.03 | 51.45 | 51.91 | 6529427 |
2012-04-26 | 51.80 | 52.05 | 51.40 | 51.87 | 7361697 |
2012-04-27 | 52.01 | 52.39 | 51.29 | 51.95 | 11022059 |
2012-04-30 | 51.90 | 51.96 | 51.58 | 51.79 | 6800651 |
2012-05-01 | 51.93 | 52.75 | 51.58 | 52.32 | 8474973 |
2012-05-02 | 52.19 | 52.85 | 52.14 | 52.71 | 10109062 |
2012-05-03 | 52.70 | 52.88 | 52.24 | 52.47 | 10470286 |
2012-05-04 | 52.29 | 52.36 | 51.70 | 51.96 | 8567900 |
2012-05-07 | 51.60 | 51.83 | 51.36 | 51.39 | 8541625 |
2012-05-08 | 51.22 | 51.28 | 49.81 | 50.62 | 15808002 |
2012-05-09 | 50.19 | 50.37 | 49.85 | 50.11 | 17578712 |
2012-05-10 | 50.52 | 50.75 | 50.37 | 50.62 | 16080400 |
2012-05-11 | 50.25 | 50.88 | 50.05 | 50.34 | 10489633 |
2012-05-14 | 50.14 | 50.59 | 49.72 | 49.88 | 12335867 |
2012-05-15 | 47.90 | 49.50 | 47.23 | 48.67 | 28828757 |
2012-05-16 | 48.90 | 49.32 | 48.75 | 48.77 | 14760448 |
2012-05-17 | 48.69 | 48.70 | 47.01 | 47.02 | 15702812 |
2012-05-18 | 47.00 | 47.54 | 46.72 | 47.05 | 12962263 |
2012-05-21 | 46.49 | 47.82 | 46.37 | 47.61 | 12712991 |
2012-05-22 | 47.99 | 48.58 | 47.68 | 48.26 | 15028315 |
2012-05-23 | 47.98 | 48.80 | 47.83 | 48.74 | 13489839 |
2012-05-24 | 48.83 | 49.72 | 48.67 | 49.71 | 9702890 |
2012-05-25 | 49.75 | 50.09 | 49.32 | 49.44 | 9819714 |
2012-05-29 | 49.62 | 49.92 | 49.27 | 49.78 | 8584312 |
2012-05-30 | 49.55 | 49.78 | 48.91 | 49.71 | 11996711 |
2012-05-31 | 49.62 | 49.77 | 49.16 | 49.34 | 14218478 |
2012-06-01 | 48.85 | 49.25 | 47.92 | 47.96 | 12642569 |
2012-06-04 | 47.91 | 48.88 | 47.75 | 48.76 | 15969792 |
2012-06-05 | 48.48 | 49.08 | 48.28 | 48.92 | 9458480 |
2012-06-06 | 49.50 | 50.60 | 49.34 | 50.60 | 19333540 |
2012-06-07 | 51.12 | 51.62 | 50.91 | 51.24 | 20693419 |
2012-06-08 | 51.21 | 52.36 | 51.05 | 52.35 | 13339184 |
2012-06-11 | 52.59 | 52.69 | 51.28 | 51.35 | 11729626 |
2012-06-12 | 51.54 | 52.30 | 51.40 | 52.24 | 9006635 |
2012-06-13 | 51.78 | 51.90 | 50.81 | 50.97 | 14524784 |
2012-06-14 | 51.45 | 52.57 | 51.27 | 52.16 | 16512878 |
2012-06-15 | 52.09 | 52.50 | 51.61 | 51.87 | 17481405 |
2012-06-18 | 51.93 | 52.63 | 51.65 | 52.32 | 11636067 |
2012-06-19 | 52.75 | 53.22 | 52.54 | 52.97 | 10420841 |
2012-06-20 | 53.10 | 53.28 | 52.34 | 52.83 | 9376568 |
2012-06-21 | 52.81 | 53.00 | 51.24 | 51.26 | 20046954 |
2012-06-22 | 51.70 | 52.02 | 51.40 | 52.02 | 22953173 |
2012-06-25 | 51.59 | 51.72 | 51.21 | 51.52 | 10104714 |
2012-06-26 | 51.63 | 52.22 | 51.31 | 51.88 | 9202887 |
2012-06-27 | 51.90 | 51.93 | 51.42 | 51.55 | 12223944 |
2012-06-28 | 51.38 | 51.86 | 50.89 | 51.69 | 11016938 |
2012-06-29 | 52.26 | 52.99 | 52.19 | 52.99 | 9699989 |
2012-07-02 | 52.96 | 53.24 | 52.51 | 53.01 | 9744969 |
2012-07-03 | 51.87 | 51.97 | 50.87 | 51.65 | 13270633 |
2012-07-05 | 51.36 | 52.29 | 51.31 | 52.11 | 9036099 |
2012-07-06 | 51.79 | 52.27 | 51.69 | 52.15 | 7134449 |
2012-07-09 | 52.20 | 52.30 | 51.73 | 52.12 | 6132575 |
2012-07-10 | 52.44 | 52.75 | 52.06 | 52.22 | 8370327 |
2012-07-11 | 52.21 | 52.61 | 51.38 | 51.67 | 10075482 |
2012-07-12 | 51.07 | 51.85 | 50.86 | 51.55 | 9541149 |
2012-07-13 | 51.86 | 52.20 | 51.70 | 52.09 | 7970271 |
2012-07-16 | 51.81 | 51.81 | 50.93 | 51.45 | 8483966 |
2012-07-17 | 50.92 | 51.09 | 50.28 | 50.72 | 16519843 |
2012-07-18 | 50.59 | 51.03 | 50.32 | 50.91 | 9222635 |
2012-07-19 | 51.01 | 51.38 | 50.50 | 50.96 | 10630809 |
2012-07-20 | 50.88 | 51.08 | 50.60 | 50.70 | 8929792 |
2012-07-23 | 50.11 | 51.24 | 49.77 | 50.96 | 10576224 |
2012-07-24 | 50.96 | 51.30 | 50.61 | 51.17 | 8847231 |
2012-07-25 | 51.49 | 51.85 | 51.00 | 51.07 | 8365675 |
2012-07-26 | 51.74 | 52.96 | 51.74 | 52.91 | 12550381 |
2012-07-27 | 52.99 | 54.28 | 52.91 | 53.71 | 9140448 |
2012-07-30 | 53.46 | 53.76 | 52.81 | 53.25 | 9024338 |
2012-07-31 | 52.98 | 53.00 | 52.12 | 52.18 | 11610336 |
2012-08-01 | 52.31 | 52.53 | 51.55 | 51.68 | 8327329 |
2012-08-02 | 51.54 | 52.08 | 51.21 | 51.39 | 9537129 |
2012-08-03 | 52.20 | 52.34 | 51.86 | 52.29 | 7484299 |
2012-08-06 | 52.41 | 52.74 | 51.94 | 52.00 | 7471590 |
2012-08-07 | 52.25 | 52.53 | 51.78 | 52.40 | 6519063 |
2012-08-08 | 52.13 | 52.85 | 51.95 | 52.79 | 5398104 |
2012-08-09 | 52.54 | 53.42 | 52.49 | 53.15 | 8325161 |
2012-08-10 | 52.95 | 53.09 | 52.58 | 53.06 | 9086635 |
2012-08-13 | 53.15 | 53.23 | 52.65 | 52.82 | 9986964 |
2012-08-14 | 54.15 | 54.98 | 53.72 | 54.71 | 19530206 |
2012-08-15 | 54.75 | 55.34 | 54.68 | 55.00 | 9632086 |
2012-08-16 | 55.00 | 56.47 | 54.97 | 56.31 | 10150905 |
2012-08-17 | 56.26 | 57.18 | 56.07 | 56.73 | 11265588 |
2012-08-20 | 56.57 | 56.67 | 55.98 | 56.57 | 8435208 |
2012-08-21 | 56.67 | 56.90 | 56.12 | 56.32 | 8382772 |
2012-08-22 | 56.30 | 56.92 | 56.22 | 56.64 | 6678393 |
2012-08-23 | 56.58 | 56.93 | 56.45 | 56.55 | 6614270 |
2012-08-24 | 56.39 | 57.00 | 56.39 | 56.96 | 5784047 |
2012-08-27 | 57.08 | 57.08 | 56.42 | 56.67 | 7164358 |
2012-08-28 | 56.24 | 56.85 | 56.20 | 56.53 | 4758391 |
2012-08-29 | 56.69 | 57.01 | 56.54 | 56.84 | 4593820 |
2012-08-30 | 56.71 | 56.80 | 56.47 | 56.62 | 5846103 |
2012-08-31 | 56.81 | 56.97 | 56.55 | 56.75 | 7447681 |
2012-09-04 | 56.79 | 57.00 | 56.47 | 56.79 | 5914403 |
2012-09-05 | 56.97 | 57.32 | 56.37 | 56.54 | 6068622 |
2012-09-06 | 56.50 | 57.67 | 56.50 | 57.65 | 7707277 |
2012-09-07 | 57.76 | 57.89 | 57.04 | 57.26 | 6808992 |
2012-09-10 | 57.48 | 57.88 | 57.22 | 57.30 | 6904328 |
2012-09-11 | 57.23 | 57.30 | 56.61 | 56.72 | 7491415 |
2012-09-12 | 56.85 | 57.10 | 56.43 | 57.05 | 7774851 |
2012-09-13 | 57.07 | 58.39 | 56.81 | 58.30 | 10772685 |
2012-09-14 | 58.72 | 59.71 | 58.66 | 59.46 | 12478196 |
2012-09-17 | 59.20 | 59.47 | 58.67 | 58.91 | 7986263 |
2012-09-18 | 58.97 | 59.05 | 58.51 | 58.86 | 5216653 |
2012-09-19 | 59.18 | 60.00 | 59.00 | 59.47 | 6648654 |
2012-09-20 | 59.19 | 59.30 | 58.76 | 59.28 | 6362086 |
2012-09-21 | 59.58 | 59.93 | 59.31 | 59.42 | 9019478 |
2012-09-24 | 59.35 | 59.52 | 58.88 | 59.39 | 5589118 |
2012-09-25 | 59.83 | 60.58 | 59.62 | 59.72 | 9723970 |
2012-09-26 | 59.58 | 59.95 | 59.13 | 59.17 | 8583907 |
2012-09-27 | 59.42 | 60.20 | 59.24 | 59.88 | 5824241 |
2012-09-28 | 59.68 | 60.42 | 59.41 | 60.37 | 7743022 |
2012-10-01 | 60.77 | 60.85 | 60.34 | 60.57 | 8537388 |
2012-10-02 | 60.87 | 60.89 | 60.15 | 60.33 | 6573003 |
2012-10-03 | 60.45 | 61.78 | 60.38 | 61.77 | 8468773 |
2012-10-04 | 61.84 | 62.42 | 61.52 | 61.74 | 8722300 |
2012-10-05 | 61.97 | 63.20 | 61.90 | 63.20 | 9673302 |
2012-10-08 | 62.98 | 63.10 | 61.74 | 61.88 | 9770584 |
2012-10-09 | 61.59 | 61.67 | 60.95 | 60.95 | 9709971 |
2012-10-10 | 60.51 | 61.06 | 59.61 | 59.74 | 15262937 |
2012-10-11 | 59.95 | 59.99 | 58.75 | 59.01 | 10431231 |
2012-10-12 | 59.25 | 59.82 | 59.16 | 59.56 | 6554521 |
2012-10-15 | 59.88 | 60.75 | 59.75 | 60.65 | 8072580 |
2012-10-16 | 60.86 | 61.00 | 60.43 | 60.86 | 7162833 |
2012-10-17 | 61.29 | 62.12 | 61.15 | 61.39 | 11372781 |
2012-10-18 | 61.39 | 61.90 | 61.35 | 61.80 | 9419953 |
2012-10-19 | 61.76 | 62.03 | 61.51 | 61.89 | 10799096 |
2012-10-22 | 61.75 | 62.05 | 61.43 | 62.04 | 7785715 |
2012-10-23 | 61.55 | 61.78 | 61.06 | 61.75 | 8273840 |
2012-10-24 | 61.95 | 62.23 | 61.23 | 61.28 | 7187149 |
2012-10-25 | 61.70 | 61.89 | 60.31 | 60.48 | 9605023 |
2012-10-26 | 60.38 | 60.46 | 59.44 | 60.04 | 10460643 |
2012-10-31 | 62.76 | 63.00 | 60.89 | 61.38 | 13822842 |
2012-11-01 | 61.95 | 62.39 | 61.72 | 62.26 | 6885020 |
2012-11-02 | 62.55 | 62.91 | 61.98 | 62.02 | 8906405 |
2012-11-05 | 62.02 | 62.53 | 61.93 | 62.38 | 4904159 |
2012-11-06 | 62.59 | 62.90 | 62.33 | 62.62 | 7017808 |
2012-11-07 | 62.34 | 62.37 | 61.43 | 61.99 | 8787934 |
2012-11-08 | 61.80 | 61.99 | 60.84 | 60.86 | 7251239 |
2012-11-09 | 60.66 | 61.35 | 60.31 | 60.96 | 6562846 |
2012-11-12 | 61.24 | 61.43 | 60.50 | 61.16 | 8353945 |
2012-11-13 | 62.35 | 64.44 | 62.15 | 63.38 | 21443447 |
2012-11-14 | 63.24 | 63.50 | 61.32 | 61.47 | 13381723 |
2012-11-15 | 61.27 | 61.88 | 61.04 | 61.25 | 8205651 |
2012-11-16 | 61.03 | 62.28 | 61.03 | 62.12 | 9061608 |
2012-11-19 | 62.49 | 63.34 | 62.30 | 63.33 | 10041223 |
2012-11-20 | 63.22 | 63.87 | 63.15 | 63.82 | 8560385 |
2012-11-21 | 63.66 | 64.18 | 63.50 | 64.09 | 5573938 |
2012-11-23 | 64.28 | 64.83 | 64.12 | 64.82 | 3721875 |
2012-11-26 | 64.60 | 64.89 | 64.16 | 64.67 | 6719870 |
2012-11-27 | 64.01 | 64.46 | 63.55 | 64.16 | 8234390 |
2012-11-28 | 63.87 | 64.85 | 63.37 | 64.83 | 7759548 |
2012-11-29 | 64.56 | 65.02 | 64.10 | 64.24 | 7629182 |
2012-11-30 | 64.40 | 65.23 | 64.04 | 65.07 | 9273186 |
2012-12-03 | 65.00 | 65.92 | 64.90 | 64.98 | 6697474 |
2012-12-04 | 64.93 | 64.99 | 64.23 | 64.24 | 7862587 |
2012-12-05 | 64.17 | 64.48 | 63.45 | 64.02 | 6050478 |
2012-12-06 | 64.06 | 64.45 | 63.64 | 64.34 | 5837583 |
2012-12-07 | 64.60 | 64.75 | 64.04 | 64.45 | 6092717 |
2012-12-10 | 64.34 | 64.34 | 63.03 | 63.04 | 8150505 |
2012-12-11 | 63.27 | 63.50 | 62.75 | 62.89 | 6880559 |
2012-12-12 | 63.19 | 63.24 | 62.65 | 62.93 | 7216478 |
2012-12-13 | 63.04 | 63.28 | 62.35 | 62.41 | 5875893 |
2012-12-14 | 62.33 | 62.42 | 61.79 | 62.06 | 5782412 |
2012-12-17 | 62.15 | 63.34 | 61.99 | 63.31 | 8188714 |
2012-12-18 | 63.39 | 63.39 | 62.70 | 63.00 | 7751302 |
2012-12-19 | 63.13 | 63.14 | 61.75 | 61.77 | 7598427 |
2012-12-20 | 61.45 | 61.98 | 61.23 | 61.97 | 8436727 |
2012-12-21 | 61.32 | 61.72 | 60.55 | 61.32 | 15935533 |
2012-12-24 | 61.01 | 61.97 | 61.00 | 61.57 | 3022528 |
2012-12-26 | 61.52 | 61.70 | 61.00 | 61.14 | 4453760 |
2012-12-27 | 61.03 | 61.42 | 60.21 | 61.07 | 7184517 |
2012-12-28 | 60.61 | 61.52 | 60.27 | 60.65 | 6509199 |
2012-12-31 | 60.41 | 61.87 | 60.33 | 61.85 | 7881040 |
2013-01-02 | 63.57 | 63.71 | 62.61 | 63.48 | 9072207 |
2013-01-03 | 63.78 | 63.93 | 63.08 | 63.30 | 6057180 |
2013-01-04 | 63.21 | 63.37 | 63.00 | 63.18 | 4780124 |
2013-01-07 | 62.60 | 63.00 | 62.38 | 62.84 | 5467113 |
2013-01-08 | 62.75 | 63.46 | 62.73 | 63.22 | 5433220 |
2013-01-09 | 63.51 | 63.63 | 63.01 | 63.17 | 4712397 |
2013-01-10 | 63.38 | 63.62 | 62.78 | 63.62 | 6714096 |
2013-01-11 | 63.47 | 63.76 | 63.34 | 63.70 | 4569202 |
2013-01-14 | 63.66 | 63.90 | 63.39 | 63.48 | 4532612 |
2013-01-15 | 63.50 | 64.01 | 63.45 | 63.95 | 5119318 |
2013-01-16 | 63.64 | 64.00 | 63.55 | 63.86 | 3915388 |
2013-01-17 | 64.19 | 65.29 | 64.04 | 65.05 | 7797153 |
2013-01-18 | 65.15 | 65.48 | 64.96 | 65.47 | 6543957 |
2013-01-22 | 65.39 | 65.99 | 65.22 | 65.75 | 6575349 |
2013-01-23 | 65.47 | 66.48 | 65.31 | 66.46 | 6795891 |
2013-01-24 | 66.56 | 67.69 | 66.56 | 67.35 | 8485401 |
2013-01-25 | 67.61 | 68.13 | 67.29 | 67.82 | 7496958 |
2013-01-28 | 68.15 | 68.15 | 67.26 | 67.58 | 6561406 |
2013-01-29 | 67.50 | 67.80 | 66.97 | 67.20 | 6505695 |
2013-01-30 | 67.22 | 67.58 | 67.01 | 67.24 | 5102578 |
2013-01-31 | 67.23 | 67.56 | 66.92 | 66.92 | 5615917 |
2013-02-01 | 67.62 | 67.74 | 67.21 | 67.30 | 4985562 |
2013-02-04 | 66.86 | 67.22 | 66.32 | 66.36 | 4741322 |
2013-02-05 | 66.63 | 66.93 | 66.31 | 66.39 | 7112041 |
2013-02-06 | 66.04 | 66.72 | 66.00 | 66.67 | 5187674 |
2013-02-07 | 66.65 | 66.70 | 65.83 | 66.31 | 5744286 |
2013-02-08 | 66.55 | 67.02 | 66.41 | 67.01 | 4459340 |
2013-02-11 | 66.87 | 66.98 | 66.23 | 66.38 | 3954037 |
2013-02-12 | 66.70 | 67.43 | 66.52 | 67.32 | 4933456 |
2013-02-13 | 67.52 | 67.67 | 67.18 | 67.45 | 3669187 |
2013-02-14 | 67.13 | 67.47 | 66.96 | 67.34 | 5439665 |
2013-02-15 | 67.52 | 67.99 | 66.80 | 67.52 | 8132842 |
2013-02-19 | 67.63 | 67.92 | 66.95 | 67.55 | 5456081 |
2013-02-20 | 67.44 | 67.60 | 66.37 | 66.44 | 5599582 |
2013-02-21 | 65.86 | 65.92 | 64.29 | 64.38 | 10622595 |
2013-02-22 | 64.80 | 65.74 | 64.50 | 65.58 | 7504437 |
2013-02-25 | 65.96 | 66.55 | 63.82 | 63.92 | 10274782 |
2013-02-26 | 65.56 | 68.00 | 65.49 | 67.56 | 22796668 |
2013-02-27 | 67.58 | 68.28 | 67.37 | 68.06 | 14181149 |
2013-02-28 | 67.91 | 69.19 | 67.86 | 68.50 | 8708733 |
2013-03-01 | 68.38 | 69.12 | 68.09 | 69.03 | 6243147 |
2013-03-04 | 68.95 | 70.30 | 68.93 | 70.29 | 8377924 |
2013-03-05 | 70.58 | 70.97 | 70.12 | 70.47 | 8327418 |
2013-03-06 | 70.47 | 70.96 | 70.28 | 70.48 | 5277526 |
2013-03-07 | 70.40 | 70.50 | 69.94 | 70.25 | 4998862 |
2013-03-08 | 70.59 | 71.45 | 70.39 | 71.37 | 6473326 |
2013-03-11 | 71.32 | 71.38 | 71.00 | 71.32 | 4902736 |
2013-03-12 | 70.90 | 71.14 | 70.46 | 70.75 | 4450525 |
2013-03-13 | 70.79 | 70.94 | 70.35 | 70.76 | 5827127 |
2013-03-14 | 70.87 | 70.96 | 70.18 | 70.24 | 6314880 |
2013-03-15 | 70.03 | 70.19 | 69.05 | 69.05 | 11277942 |
2013-03-18 | 68.45 | 69.91 | 68.45 | 69.35 | 6011229 |
2013-03-19 | 69.55 | 69.74 | 68.56 | 68.79 | 7657998 |
2013-03-20 | 69.39 | 69.55 | 68.84 | 68.88 | 6112207 |
2013-03-21 | 68.65 | 69.31 | 68.42 | 68.95 | 8046339 |
2013-03-22 | 69.23 | 69.57 | 68.80 | 69.56 | 5291731 |
2013-03-25 | 69.80 | 70.36 | 69.27 | 69.47 | 7027403 |
2013-03-26 | 69.66 | 70.40 | 69.55 | 70.05 | 4661146 |
2013-03-27 | 69.21 | 69.70 | 69.00 | 69.65 | 4156287 |
2013-03-28 | 69.44 | 69.96 | 69.33 | 69.78 | 6752513 |
2013-04-01 | 69.51 | 70.77 | 69.51 | 69.67 | 5359603 |
2013-04-02 | 69.90 | 71.05 | 69.83 | 71.02 | 7291540 |
2013-04-03 | 70.85 | 70.94 | 70.02 | 70.36 | 7798415 |
2013-04-04 | 70.36 | 70.80 | 70.08 | 70.69 | 6613666 |
2013-04-05 | 70.00 | 70.25 | 69.61 | 70.06 | 6987428 |
2013-04-08 | 69.78 | 71.25 | 69.78 | 71.22 | 6097280 |
2013-04-09 | 71.23 | 71.57 | 70.95 | 71.20 | 5996769 |
2013-04-10 | 71.40 | 71.79 | 70.97 | 71.69 | 5423690 |
2013-04-11 | 71.83 | 72.60 | 71.73 | 71.90 | 7627871 |
2013-04-12 | 72.41 | 73.66 | 72.15 | 73.62 | 10493907 |
2013-04-15 | 73.35 | 74.19 | 72.21 | 72.23 | 8369018 |
2013-04-16 | 72.55 | 72.80 | 72.03 | 72.46 | 8120552 |
2013-04-17 | 72.22 | 72.97 | 71.94 | 72.80 | 8838775 |
2013-04-18 | 72.67 | 72.90 | 72.29 | 72.48 | 7549114 |
2013-04-19 | 72.92 | 74.28 | 72.72 | 74.00 | 9580021 |
2013-04-22 | 73.92 | 74.22 | 73.24 | 73.86 | 7223488 |
2013-04-23 | 74.14 | 74.59 | 72.63 | 73.38 | 7899222 |
2013-04-24 | 73.55 | 73.85 | 73.26 | 73.28 | 6248756 |
2013-04-25 | 73.31 | 73.79 | 73.20 | 73.37 | 5645309 |
2013-04-26 | 73.24 | 73.69 | 73.13 | 73.35 | 4984231 |
2013-04-29 | 73.44 | 74.02 | 73.39 | 73.67 | 4519351 |
2013-04-30 | 73.50 | 74.01 | 73.22 | 73.35 | 6605378 |
2013-05-01 | 73.18 | 73.59 | 72.64 | 72.76 | 5554634 |
2013-05-02 | 72.77 | 73.48 | 72.53 | 73.33 | 3722956 |
2013-05-03 | 73.72 | 74.41 | 73.72 | 73.96 | 4953231 |
2013-05-06 | 73.88 | 75.37 | 73.88 | 75.26 | 5731178 |
2013-05-07 | 75.24 | 75.28 | 74.60 | 75.07 | 5583131 |
2013-05-08 | 75.19 | 75.50 | 74.92 | 75.42 | 6537629 |
2013-05-09 | 75.36 | 76.18 | 75.36 | 75.87 | 6339343 |
2013-05-10 | 76.14 | 76.20 | 75.41 | 76.01 | 5171739 |
2013-05-13 | 76.01 | 76.85 | 75.95 | 76.67 | 4466180 |
2013-05-14 | 76.78 | 77.42 | 76.75 | 77.32 | 6072814 |
2013-05-15 | 77.60 | 78.25 | 77.44 | 77.88 | 6706180 |
2013-05-16 | 77.50 | 78.54 | 76.69 | 76.75 | 8299349 |
2013-05-17 | 76.34 | 77.15 | 76.20 | 76.86 | 8740064 |
2013-05-20 | 76.77 | 77.00 | 76.50 | 76.76 | 8869822 |
2013-05-21 | 79.33 | 79.47 | 78.06 | 78.71 | 14113767 |
2013-05-22 | 79.26 | 81.56 | 79.18 | 79.69 | 14834854 |
2013-05-23 | 78.89 | 79.25 | 77.79 | 78.91 | 9634805 |
2013-05-24 | 78.50 | 79.39 | 78.31 | 78.99 | 6188427 |
2013-05-28 | 79.94 | 80.63 | 79.49 | 79.82 | 7716856 |
2013-05-29 | 79.38 | 79.87 | 79.09 | 79.49 | 7128711 |
2013-05-30 | 79.55 | 80.10 | 79.13 | 79.44 | 5450692 |
2013-05-31 | 79.54 | 80.38 | 78.66 | 78.66 | 6912472 |
2013-06-03 | 78.65 | 79.08 | 78.05 | 79.08 | 6192721 |
2013-06-04 | 78.50 | 78.82 | 76.08 | 76.63 | 8792314 |
2013-06-05 | 76.11 | 76.85 | 74.91 | 75.10 | 8763174 |
2013-06-06 | 75.02 | 77.37 | 75.01 | 77.26 | 11518566 |
2013-06-07 | 77.73 | 78.97 | 77.59 | 78.74 | 6556246 |
2013-06-10 | 78.94 | 79.68 | 77.53 | 77.73 | 7628017 |
2013-06-11 | 77.23 | 78.53 | 76.96 | 77.61 | 5980243 |
2013-06-12 | 78.04 | 78.30 | 76.36 | 76.40 | 7360381 |
2013-06-13 | 76.35 | 76.83 | 76.08 | 76.53 | 9197359 |
2013-06-14 | 76.22 | 76.95 | 76.07 | 76.59 | 8613097 |
2013-06-17 | 77.08 | 77.48 | 75.69 | 76.14 | 9315859 |
2013-06-18 | 76.12 | 77.37 | 76.12 | 77.19 | 6421678 |
2013-06-19 | 77.07 | 77.27 | 75.92 | 75.93 | 8027610 |
2013-06-20 | 75.43 | 75.43 | 73.80 | 73.87 | 12377300 |
2013-06-21 | 74.49 | 74.69 | 73.02 | 73.82 | 15552529 |
2013-06-24 | 72.90 | 74.02 | 72.41 | 73.51 | 10214746 |
2013-06-25 | 74.07 | 74.73 | 73.80 | 74.14 | 8525355 |
2013-06-26 | 74.79 | 75.87 | 74.58 | 75.67 | 7390329 |
2013-06-27 | 75.99 | 76.82 | 75.80 | 76.27 | 6682118 |
2013-06-28 | 76.16 | 77.79 | 75.92 | 77.47 | 12488979 |
2013-07-01 | 77.63 | 77.81 | 76.63 | 76.87 | 7470940 |
2013-07-02 | 77.29 | 78.12 | 76.96 | 77.31 | 6887888 |
2013-07-03 | 76.99 | 77.99 | 76.92 | 77.73 | 3034831 |
2013-07-05 | 77.91 | 78.56 | 77.40 | 78.29 | 4991875 |
2013-07-08 | 78.56 | 79.54 | 78.54 | 79.22 | 6051992 |
2013-07-09 | 79.54 | 80.15 | 79.33 | 79.70 | 4987962 |
2013-07-10 | 79.67 | 79.70 | 78.61 | 79.40 | 5459570 |
2013-07-11 | 80.27 | 80.68 | 79.58 | 79.86 | 6850059 |
2013-07-12 | 79.92 | 80.75 | 79.92 | 80.54 | 5178696 |
2013-07-15 | 80.63 | 81.15 | 80.17 | 80.40 | 5042514 |
2013-07-16 | 80.41 | 80.69 | 79.84 | 80.22 | 5033042 |
2013-07-17 | 80.76 | 81.23 | 80.39 | 80.44 | 5702336 |
2013-07-18 | 80.33 | 80.45 | 79.96 | 80.02 | 5297713 |
2013-07-19 | 79.95 | 80.12 | 79.42 | 79.89 | 5886295 |
2013-07-22 | 79.98 | 80.06 | 79.25 | 80.00 | 5957915 |
2013-07-23 | 80.14 | 80.47 | 79.86 | 80.19 | 4986081 |
2013-07-24 | 80.45 | 80.47 | 79.58 | 80.27 | 4814393 |
2013-07-25 | 80.09 | 80.10 | 77.89 | 78.99 | 9967754 |
2013-07-26 | 78.42 | 79.37 | 78.25 | 78.74 | 5577505 |
2013-07-29 | 78.64 | 78.98 | 78.37 | 78.67 | 5179157 |
2013-07-30 | 79.17 | 79.27 | 78.52 | 78.60 | 4813374 |
2013-07-31 | 78.69 | 79.73 | 78.69 | 79.03 | 5914986 |
2013-08-01 | 79.52 | 79.97 | 78.61 | 78.64 | 6728402 |
2013-08-02 | 78.64 | 80.50 | 78.50 | 80.23 | 5964909 |
2013-08-05 | 79.95 | 79.95 | 79.37 | 79.66 | 3578466 |
2013-08-06 | 79.62 | 80.33 | 78.74 | 80.05 | 6311102 |
2013-08-07 | 79.56 | 79.57 | 78.60 | 78.83 | 5324308 |
2013-08-08 | 79.43 | 80.22 | 79.09 | 80.04 | 4468287 |
2013-08-09 | 79.68 | 79.73 | 78.53 | 78.97 | 5299385 |
2013-08-12 | 78.62 | 79.54 | 78.58 | 79.20 | 3844497 |
2013-08-13 | 79.14 | 79.64 | 78.08 | 79.44 | 6956433 |
2013-08-14 | 79.15 | 79.23 | 77.18 | 77.44 | 8653443 |
2013-08-15 | 76.48 | 76.60 | 74.86 | 75.14 | 13705959 |
2013-08-16 | 75.19 | 76.35 | 74.93 | 75.38 | 9138717 |
2013-08-19 | 75.49 | 76.44 | 75.18 | 75.21 | 9184197 |
2013-08-20 | 77.04 | 77.50 | 73.65 | 74.29 | 17038035 |
2013-08-21 | 74.60 | 75.33 | 73.43 | 73.73 | 10790547 |
2013-08-22 | 73.91 | 74.20 | 73.35 | 74.00 | 6668848 |
2013-08-23 | 74.15 | 74.20 | 73.11 | 73.89 | 7743049 |
2013-08-26 | 73.83 | 76.15 | 73.82 | 75.43 | 10362823 |
2013-08-27 | 74.85 | 75.23 | 73.95 | 74.12 | 8264177 |
2013-08-28 | 74.11 | 75.32 | 74.01 | 75.03 | 7077295 |
2013-08-29 | 74.97 | 75.66 | 74.80 | 75.05 | 5705296 |
2013-08-30 | 75.12 | 75.13 | 74.18 | 74.49 | 6331430 |
2013-09-03 | 74.83 | 75.25 | 73.68 | 73.90 | 7802913 |
2013-09-04 | 73.98 | 74.51 | 73.74 | 74.14 | 8275148 |
2013-09-05 | 74.07 | 74.21 | 72.84 | 72.99 | 11040133 |
2013-09-06 | 73.55 | 73.56 | 72.21 | 72.70 | 9969271 |
2013-09-09 | 72.98 | 73.79 | 72.90 | 73.58 | 5782156 |
2013-09-10 | 73.96 | 74.65 | 73.74 | 74.60 | 6439058 |
2013-09-11 | 74.66 | 75.11 | 74.16 | 75.04 | 6445366 |
2013-09-12 | 75.18 | 75.74 | 74.97 | 75.40 | 6881791 |
2013-09-13 | 75.33 | 75.41 | 74.84 | 75.11 | 4888448 |
2013-09-16 | 76.05 | 76.29 | 75.20 | 75.54 | 8065339 |
2013-09-17 | 75.64 | 76.15 | 75.57 | 75.80 | 6833376 |
2013-09-18 | 75.77 | 77.98 | 75.35 | 77.37 | 10594652 |
2013-09-19 | 77.84 | 78.72 | 77.64 | 78.51 | 7694216 |
2013-09-20 | 78.81 | 78.81 | 77.00 | 77.00 | 14161996 |
2013-09-23 | 76.46 | 76.76 | 75.77 | 75.91 | 6249335 |
2013-09-24 | 75.80 | 76.79 | 75.58 | 76.04 | 5412659 |
2013-09-25 | 75.88 | 76.31 | 75.26 | 75.52 | 6787628 |
2013-09-26 | 75.62 | 76.42 | 75.62 | 76.07 | 3804309 |
2013-09-27 | 75.65 | 76.09 | 75.38 | 75.96 | 4060994 |
2013-09-30 | 75.18 | 76.08 | 74.96 | 75.85 | 6276193 |
2013-10-01 | 75.88 | 76.42 | 75.64 | 76.26 | 4411722 |
2013-10-02 | 75.86 | 76.38 | 75.44 | 76.32 | 5118372 |
2013-10-03 | 76.40 | 76.83 | 75.51 | 75.88 | 6979925 |
2013-10-04 | 75.80 | 76.25 | 75.48 | 75.78 | 4859597 |
2013-10-07 | 75.40 | 75.85 | 75.09 | 75.13 | 5088216 |
2013-10-08 | 75.02 | 75.27 | 74.17 | 74.27 | 8998124 |
2013-10-09 | 74.35 | 74.64 | 73.90 | 74.14 | 6817619 |
2013-10-10 | 75.04 | 75.51 | 74.74 | 75.51 | 6092849 |
2013-10-11 | 75.45 | 76.63 | 75.42 | 76.32 | 6936735 |
2013-10-14 | 75.74 | 76.52 | 75.59 | 76.35 | 4119042 |
2013-10-15 | 76.14 | 76.24 | 75.09 | 75.18 | 6651689 |
2013-10-16 | 75.44 | 75.59 | 74.57 | 74.94 | 12877873 |
2013-10-17 | 74.51 | 75.81 | 74.51 | 75.74 | 7183406 |
2013-10-18 | 75.26 | 75.50 | 73.74 | 74.69 | 14334799 |
2013-10-21 | 74.60 | 74.80 | 74.15 | 74.62 | 7578677 |
2013-10-22 | 75.04 | 75.13 | 74.59 | 74.86 | 6866992 |
2013-10-23 | 74.54 | 75.41 | 74.51 | 75.08 | 5526180 |
2013-10-24 | 75.42 | 76.84 | 75.41 | 76.78 | 7935166 |
2013-10-25 | 76.55 | 76.61 | 76.01 | 76.25 | 5944179 |
2013-10-28 | 76.15 | 76.40 | 75.80 | 76.06 | 7728082 |
2013-10-29 | 76.45 | 77.55 | 76.39 | 77.50 | 7248175 |
2013-10-30 | 77.68 | 78.60 | 77.52 | 77.88 | 7259931 |
2013-10-31 | 77.99 | 78.45 | 77.52 | 77.89 | 7577569 |
2013-11-01 | 77.98 | 78.03 | 76.84 | 76.99 | 7178344 |
2013-11-04 | 77.18 | 77.42 | 76.61 | 77.00 | 3906518 |
2013-11-05 | 76.78 | 76.80 | 76.07 | 76.65 | 6041745 |
2013-11-06 | 76.72 | 76.79 | 75.91 | 76.42 | 5065727 |
2013-11-07 | 76.82 | 77.19 | 75.67 | 75.69 | 5424573 |
2013-11-08 | 75.28 | 75.71 | 74.78 | 75.48 | 9229736 |
2013-11-11 | 75.27 | 75.67 | 74.93 | 75.37 | 5774105 |
2013-11-12 | 75.84 | 76.59 | 75.72 | 76.18 | 6631013 |
2013-11-13 | 75.69 | 77.69 | 75.69 | 77.60 | 7065617 |
2013-11-14 | 78.14 | 79.34 | 78.06 | 78.94 | 6843762 |
2013-11-15 | 78.84 | 80.09 | 78.56 | 80.03 | 10414767 |
2013-11-18 | 80.00 | 80.47 | 79.19 | 79.67 | 8617466 |
2013-11-19 | 82.22 | 82.27 | 80.26 | 80.38 | 12236679 |
2013-11-20 | 80.73 | 80.73 | 79.38 | 79.75 | 7238211 |
2013-11-21 | 80.06 | 80.06 | 79.36 | 79.83 | 5618839 |
2013-11-22 | 79.60 | 79.82 | 78.78 | 79.18 | 7786547 |
2013-11-25 | 79.30 | 80.04 | 79.30 | 79.75 | 5496160 |
2013-11-26 | 80.21 | 80.90 | 80.09 | 80.35 | 9360711 |
2013-11-27 | 80.34 | 80.75 | 80.12 | 80.66 | 5449999 |
2013-11-29 | 80.88 | 81.39 | 80.63 | 80.67 | 3372554 |
2013-12-02 | 80.45 | 80.75 | 79.52 | 79.77 | 5916491 |
2013-12-03 | 78.96 | 79.48 | 78.31 | 78.71 | 7277094 |
2013-12-04 | 78.15 | 78.75 | 77.70 | 78.40 | 7148759 |
2013-12-05 | 78.32 | 79.54 | 78.27 | 78.54 | 6265409 |
2013-12-06 | 79.08 | 80.05 | 78.81 | 79.84 | 5095151 |
2013-12-09 | 79.91 | 80.60 | 79.53 | 79.60 | 5800771 |
2013-12-10 | 79.32 | 79.93 | 78.40 | 78.61 | 7448417 |
2013-12-11 | 78.38 | 79.81 | 78.38 | 79.00 | 7834531 |
2013-12-12 | 78.99 | 79.20 | 78.28 | 78.53 | 8535216 |
2013-12-13 | 79.09 | 79.57 | 78.52 | 79.01 | 6027082 |
2013-12-16 | 79.21 | 79.76 | 78.93 | 79.10 | 7099660 |
2013-12-17 | 79.31 | 79.37 | 78.61 | 78.62 | 6226265 |
2013-12-18 | 78.80 | 80.06 | 78.31 | 80.05 | 8172322 |
2013-12-19 | 80.08 | 80.47 | 79.64 | 79.95 | 6620775 |
2013-12-20 | 80.18 | 80.83 | 80.04 | 80.04 | 11233205 |
2013-12-23 | 80.07 | 80.92 | 80.04 | 80.56 | 3944669 |
2013-12-24 | 80.56 | 80.96 | 80.56 | 80.64 | 1819821 |
2013-12-26 | 80.84 | 81.74 | 80.81 | 81.55 | 3848944 |
2013-12-27 | 81.65 | 82.24 | 81.22 | 81.64 | 3962046 |
2013-12-30 | 81.67 | 81.98 | 81.46 | 81.94 | 3526486 |
2013-12-31 | 81.99 | 82.47 | 81.72 | 82.34 | 4493865 |
2014-01-02 | 82.11 | 82.57 | 81.80 | 82.02 | 4255086 |
2014-01-03 | 81.91 | 82.48 | 81.83 | 81.89 | 3897962 |
2014-01-06 | 81.65 | 81.98 | 81.10 | 81.10 | 11190715 |
2014-01-07 | 81.31 | 81.92 | 81.08 | 81.50 | 4631656 |
2014-01-08 | 81.54 | 81.94 | 81.03 | 81.93 | 4662392 |
2014-01-09 | 81.90 | 81.94 | 80.98 | 81.57 | 4966067 |
2014-01-10 | 81.72 | 82.04 | 81.42 | 82.01 | 4981041 |
2014-01-13 | 81.61 | 82.13 | 80.96 | 80.97 | 6953443 |
2014-01-14 | 81.28 | 81.49 | 80.61 | 81.01 | 5218305 |
2014-01-15 | 80.85 | 81.43 | 80.74 | 81.07 | 5197081 |
2014-01-16 | 80.90 | 81.38 | 80.78 | 81.26 | 4871229 |
2014-01-17 | 81.32 | 81.35 | 80.65 | 81.00 | 6178264 |
2014-01-21 | 81.30 | 81.50 | 79.81 | 80.46 | 6933022 |
2014-01-22 | 80.66 | 80.81 | 79.92 | 80.20 | 5821639 |
2014-01-23 | 79.62 | 80.30 | 79.19 | 80.24 | 6386966 |
2014-01-24 | 79.61 | 80.00 | 79.16 | 79.16 | 7120767 |
2014-01-27 | 78.86 | 79.17 | 78.52 | 78.94 | 6591287 |
2014-01-28 | 78.42 | 78.93 | 77.82 | 78.54 | 10586815 |
2014-01-29 | 78.28 | 78.75 | 76.63 | 76.68 | 9195417 |
2014-01-30 | 77.23 | 77.76 | 76.65 | 76.93 | 6821172 |
2014-01-31 | 76.20 | 77.47 | 75.85 | 76.85 | 10598937 |
2014-02-03 | 76.64 | 76.73 | 74.93 | 75.09 | 9527573 |
2014-02-04 | 75.51 | 75.85 | 74.17 | 74.97 | 9573497 |
2014-02-05 | 74.73 | 75.55 | 73.96 | 75.26 | 10093459 |
2014-02-06 | 75.19 | 76.20 | 75.17 | 76.16 | 6107248 |
2014-02-07 | 76.17 | 76.60 | 75.85 | 76.45 | 6223667 |
2014-02-10 | 76.56 | 76.59 | 75.88 | 76.41 | 6343591 |
2014-02-11 | 76.44 | 76.99 | 76.17 | 76.70 | 6293074 |
2014-02-12 | 76.91 | 77.33 | 76.67 | 77.28 | 7346941 |
2014-02-13 | 77.34 | 77.87 | 76.94 | 77.59 | 6587379 |
2014-02-14 | 77.75 | 78.13 | 77.32 | 77.93 | 4754671 |
2014-02-18 | 77.92 | 78.08 | 77.07 | 77.57 | 4954868 |
2014-02-19 | 77.25 | 77.52 | 76.40 | 76.45 | 7768088 |
2014-02-20 | 76.59 | 77.56 | 76.54 | 77.48 | 5852270 |
2014-02-21 | 77.36 | 78.04 | 77.36 | 77.74 | 7765502 |
2014-02-24 | 77.84 | 78.25 | 77.46 | 77.87 | 11743785 |
2014-02-25 | 79.68 | 81.00 | 79.33 | 80.98 | 13425902 |
2014-02-26 | 80.99 | 82.71 | 80.79 | 81.70 | 9737916 |
2014-02-27 | 81.66 | 82.20 | 80.61 | 81.97 | 6041528 |
2014-02-28 | 81.89 | 83.10 | 81.39 | 82.03 | 7239956 |
2014-03-03 | 80.73 | 82.03 | 80.62 | 82.00 | 8360932 |
2014-03-04 | 82.89 | 83.20 | 82.71 | 82.87 | 6368258 |
2014-03-05 | 82.91 | 83.20 | 82.58 | 82.91 | 5071030 |
2014-03-06 | 82.78 | 82.89 | 82.23 | 82.41 | 6174796 |
2014-03-07 | 82.61 | 82.67 | 82.04 | 82.55 | 5288531 |
2014-03-10 | 82.44 | 82.54 | 81.73 | 82.18 | 4139181 |
2014-03-11 | 81.69 | 81.85 | 81.05 | 81.29 | 4667987 |
2014-03-12 | 80.73 | 80.85 | 80.24 | 80.56 | 7048929 |
2014-03-13 | 81.06 | 81.06 | 78.72 | 78.80 | 7665899 |
2014-03-14 | 78.82 | 79.88 | 78.79 | 79.38 | 6739016 |
2014-03-17 | 79.57 | 80.19 | 79.25 | 79.58 | 5547699 |
2014-03-18 | 79.65 | 80.56 | 79.62 | 79.82 | 5032641 |
2014-03-19 | 79.97 | 80.49 | 79.40 | 79.75 | 6568371 |
2014-03-20 | 79.71 | 80.24 | 79.47 | 80.09 | 5097855 |
2014-03-21 | 80.78 | 81.90 | 80.25 | 80.42 | 10086173 |
2014-03-24 | 80.41 | 80.46 | 79.20 | 79.66 | 7574336 |
2014-03-25 | 80.05 | 80.09 | 79.16 | 79.47 | 5375497 |
2014-03-26 | 79.49 | 79.78 | 78.70 | 78.87 | 6365519 |
2014-03-27 | 78.63 | 79.02 | 78.37 | 78.68 | 5803263 |
2014-03-28 | 78.92 | 79.50 | 78.49 | 78.72 | 5132693 |
2014-03-31 | 79.21 | 79.33 | 78.84 | 79.13 | 5736200 |
2014-04-01 | 79.24 | 80.29 | 79.24 | 79.38 | 6697949 |
2014-04-02 | 79.54 | 80.76 | 79.49 | 79.95 | 6611763 |
2014-04-03 | 79.95 | 80.02 | 78.98 | 79.40 | 5505760 |
2014-04-04 | 79.64 | 79.70 | 78.49 | 78.72 | 6422052 |
2014-04-07 | 78.69 | 78.69 | 77.03 | 77.13 | 11121603 |
2014-04-08 | 76.91 | 77.44 | 76.42 | 77.11 | 7372045 |
2014-04-09 | 77.24 | 77.93 | 77.14 | 77.76 | 8028618 |
2014-04-10 | 77.62 | 78.22 | 76.70 | 76.78 | 6208182 |
2014-04-11 | 76.62 | 77.06 | 75.65 | 75.70 | 8399700 |
2014-04-14 | 76.30 | 76.86 | 75.51 | 75.97 | 8677247 |
2014-04-15 | 76.29 | 76.40 | 74.61 | 75.89 | 7022954 |
2014-04-16 | 76.42 | 76.58 | 75.80 | 76.58 | 6104717 |
2014-04-17 | 76.26 | 77.68 | 75.91 | 77.09 | 6875585 |
2014-04-21 | 78.35 | 78.35 | 77.67 | 77.96 | 6254150 |
2014-04-22 | 78.74 | 80.23 | 78.63 | 79.67 | 11189099 |
2014-04-23 | 79.87 | 80.05 | 78.44 | 78.52 | 7497133 |
2014-04-24 | 78.97 | 79.81 | 78.72 | 79.77 | 7275948 |
2014-04-25 | 79.41 | 79.70 | 79.03 | 79.38 | 6381366 |
2014-04-28 | 79.53 | 81.15 | 79.33 | 80.17 | 14562447 |
2014-04-29 | 80.32 | 80.32 | 79.52 | 79.52 | 5147142 |
2014-04-30 | 79.74 | 79.74 | 78.73 | 79.51 | 8529063 |
2014-05-01 | 79.51 | 79.65 | 78.95 | 79.33 | 3936731 |
2014-05-02 | 79.32 | 80.16 | 79.16 | 79.40 | 3738436 |
2014-05-05 | 79.04 | 79.18 | 78.56 | 78.69 | 3521058 |
2014-05-06 | 78.64 | 78.76 | 77.35 | 77.42 | 6475767 |
2014-05-07 | 77.85 | 77.96 | 76.52 | 77.08 | 5378709 |
2014-05-08 | 76.94 | 77.73 | 76.66 | 77.05 | 5485251 |
2014-05-09 | 77.06 | 77.75 | 76.81 | 77.71 | 4345789 |
2014-05-12 | 77.82 | 78.44 | 77.75 | 78.27 | 4324568 |
2014-05-13 | 78.36 | 78.68 | 77.04 | 77.27 | 5455496 |
2014-05-14 | 77.33 | 77.37 | 76.17 | 76.31 | 6870062 |
2014-05-15 | 76.05 | 76.29 | 75.32 | 76.24 | 6304743 |
2014-05-16 | 76.79 | 77.37 | 76.66 | 77.36 | 7039965 |
2014-05-19 | 76.58 | 77.07 | 76.37 | 76.50 | 7742147 |
2014-05-20 | 77.92 | 78.82 | 77.40 | 77.96 | 15432815 |
2014-05-21 | 78.25 | 78.51 | 77.75 | 78.08 | 6693930 |
2014-05-22 | 77.76 | 79.05 | 77.76 | 78.78 | 5266571 |
2014-05-23 | 78.77 | 79.40 | 78.51 | 79.18 | 5004516 |
2014-05-27 | 79.38 | 80.00 | 79.30 | 79.69 | 4765351 |
2014-05-28 | 79.75 | 80.00 | 79.27 | 79.68 | 4002211 |
2014-05-29 | 79.88 | 79.99 | 79.44 | 79.90 | 4408854 |
2014-05-30 | 79.77 | 80.27 | 79.58 | 80.23 | 4527602 |
2014-06-02 | 80.25 | 81.06 | 80.17 | 80.84 | 6817733 |
2014-06-03 | 80.19 | 80.88 | 80.15 | 80.67 | 5477706 |
2014-06-04 | 80.32 | 80.89 | 80.06 | 80.54 | 4961627 |
2014-06-05 | 80.67 | 80.86 | 80.28 | 80.38 | 5666434 |
2014-06-06 | 80.58 | 81.27 | 80.51 | 80.64 | 4460494 |
2014-06-09 | 80.63 | 81.32 | 80.42 | 80.61 | 3718643 |
2014-06-10 | 80.26 | 80.85 | 80.22 | 80.74 | 4249496 |
2014-06-11 | 80.46 | 80.73 | 79.76 | 79.81 | 4918112 |
2014-06-12 | 79.73 | 79.78 | 78.20 | 78.43 | 7644311 |
2014-06-13 | 78.49 | 78.59 | 77.75 | 78.07 | 7971901 |
2014-06-16 | 77.96 | 79.09 | 77.96 | 78.90 | 7171923 |
2014-06-17 | 78.84 | 80.46 | 78.73 | 80.02 | 9587295 |
2014-06-18 | 80.03 | 80.76 | 79.79 | 80.71 | 8071483 |
2014-06-19 | 80.71 | 80.85 | 79.95 | 80.44 | 5095449 |
2014-06-20 | 80.69 | 80.80 | 79.86 | 80.17 | 13661014 |
2014-06-23 | 80.16 | 80.80 | 79.97 | 80.64 | 4920429 |
2014-06-24 | 80.38 | 80.83 | 79.83 | 80.43 | 5579388 |
2014-06-25 | 80.36 | 80.61 | 80.12 | 80.53 | 4486434 |
2014-06-26 | 80.45 | 80.97 | 80.12 | 80.75 | 5165279 |
2014-06-27 | 80.65 | 81.47 | 80.63 | 81.13 | 5011045 |
2014-06-30 | 81.02 | 81.23 | 80.48 | 80.96 | 5046410 |
2014-07-01 | 81.32 | 81.97 | 81.22 | 81.82 | 5234564 |
2014-07-02 | 81.84 | 82.18 | 81.62 | 81.98 | 4185721 |
2014-07-03 | 82.07 | 82.35 | 81.80 | 82.05 | 2764040 |
2014-07-07 | 81.73 | 82.09 | 81.14 | 81.42 | 6071028 |
2014-07-08 | 81.42 | 81.53 | 80.55 | 80.76 | 7322936 |
2014-07-09 | 81.11 | 81.23 | 80.18 | 80.73 | 6981406 |
2014-07-10 | 79.05 | 79.58 | 77.95 | 79.40 | 11532172 |
2014-07-11 | 79.59 | 79.90 | 79.21 | 79.61 | 4746427 |
2014-07-14 | 79.92 | 80.06 | 79.19 | 79.46 | 7657313 |
2014-07-15 | 79.50 | 80.06 | 79.42 | 79.86 | 6052321 |
2014-07-16 | 80.04 | 80.24 | 79.38 | 79.66 | 9033661 |
2014-07-17 | 79.45 | 79.88 | 79.23 | 79.55 | 7697647 |
2014-07-18 | 79.80 | 80.28 | 79.45 | 80.08 | 5323239 |
2014-07-21 | 80.01 | 80.03 | 79.53 | 79.71 | 4112787 |
2014-07-22 | 80.36 | 80.75 | 80.20 | 80.54 | 6336102 |
2014-07-23 | 80.46 | 81.09 | 80.21 | 81.02 | 3676298 |
2014-07-24 | 81.19 | 81.54 | 80.89 | 81.20 | 4359832 |
2014-07-25 | 81.10 | 81.30 | 80.89 | 81.03 | 4680707 |
2014-07-28 | 81.20 | 81.34 | 80.66 | 81.07 | 3441590 |
2014-07-29 | 81.21 | 81.81 | 80.89 | 80.98 | 4537437 |
2014-07-30 | 81.50 | 81.85 | 81.07 | 81.76 | 5808459 |
2014-07-31 | 81.09 | 81.58 | 80.85 | 80.85 | 5749154 |
2014-08-01 | 80.56 | 81.08 | 79.74 | 79.75 | 8708569 |
2014-08-04 | 79.70 | 80.25 | 79.66 | 80.03 | 7025005 |
2014-08-05 | 79.78 | 80.86 | 79.78 | 80.03 | 5895525 |
2014-08-06 | 79.94 | 81.02 | 79.85 | 80.52 | 4228246 |
2014-08-07 | 80.75 | 81.07 | 80.29 | 80.47 | 4045922 |
2014-08-08 | 81.07 | 82.46 | 80.88 | 82.43 | 7226693 |
2014-08-11 | 82.61 | 83.07 | 82.50 | 82.88 | 3952040 |
2014-08-12 | 82.75 | 83.09 | 82.68 | 82.92 | 3657210 |
2014-08-13 | 82.98 | 83.39 | 82.74 | 83.12 | 4498701 |
2014-08-14 | 83.09 | 83.97 | 82.74 | 83.86 | 4922998 |
2014-08-15 | 84.04 | 84.09 | 82.85 | 83.69 | 5383543 |
2014-08-18 | 84.21 | 84.62 | 83.29 | 83.59 | 9481596 |
2014-08-19 | 86.90 | 88.99 | 86.57 | 88.23 | 18244640 |
2014-08-20 | 88.17 | 91.07 | 88.08 | 90.75 | 13399352 |
2014-08-21 | 90.68 | 91.81 | 90.67 | 91.15 | 8316018 |
2014-08-22 | 90.74 | 91.33 | 90.65 | 91.03 | 6940088 |
2014-08-25 | 91.25 | 91.82 | 90.95 | 91.20 | 7328730 |
2014-08-26 | 90.98 | 91.83 | 90.90 | 91.63 | 5397060 |
2014-08-27 | 91.68 | 91.96 | 91.31 | 91.87 | 4321230 |
2014-08-28 | 91.40 | 92.73 | 91.27 | 92.51 | 7575902 |
2014-08-29 | 92.74 | 93.52 | 92.61 | 93.50 | 7673516 |
2014-09-02 | 93.04 | 93.31 | 89.85 | 91.15 | 20753212 |
2014-09-03 | 91.11 | 91.31 | 88.98 | 89.00 | 15413898 |
2014-09-04 | 89.00 | 90.75 | 89.00 | 89.93 | 8453181 |
2014-09-05 | 89.66 | 91.64 | 89.28 | 91.61 | 7748251 |
2014-09-08 | 91.38 | 91.78 | 90.57 | 90.82 | 4888298 |
2014-09-09 | 90.21 | 90.33 | 88.78 | 88.93 | 8105284 |
2014-09-10 | 88.66 | 89.40 | 88.33 | 89.25 | 6245512 |
2014-09-11 | 89.07 | 89.42 | 88.62 | 89.22 | 4538983 |
2014-09-12 | 89.38 | 89.50 | 88.46 | 88.84 | 4593705 |
2014-09-15 | 89.18 | 89.54 | 88.60 | 89.38 | 3935032 |
2014-09-16 | 89.27 | 90.74 | 88.53 | 90.27 | 5045237 |
2014-09-17 | 90.63 | 91.54 | 89.94 | 91.22 | 7068839 |
2014-09-18 | 91.83 | 92.44 | 91.20 | 92.09 | 6027690 |
2014-09-19 | 92.85 | 93.75 | 92.20 | 92.34 | 12498834 |
2014-09-22 | 91.98 | 92.42 | 91.68 | 91.89 | 5209196 |
2014-09-23 | 91.79 | 92.22 | 91.45 | 91.49 | 6330068 |
2014-09-24 | 91.68 | 93.11 | 91.35 | 93.02 | 6382807 |
2014-09-25 | 92.80 | 93.00 | 91.55 | 91.90 | 4972116 |
2014-09-26 | 92.29 | 93.00 | 91.80 | 92.84 | 4572090 |
2014-09-29 | 92.37 | 93.17 | 91.95 | 92.88 | 3894623 |
2014-09-30 | 93.03 | 93.21 | 91.40 | 91.74 | 6775101 |
2014-10-01 | 92.14 | 92.34 | 90.92 | 91.02 | 5970715 |
2014-10-02 | 91.31 | 92.46 | 91.07 | 92.24 | 5991202 |
2014-10-03 | 92.52 | 93.68 | 92.34 | 93.54 | 6210091 |
2014-10-06 | 93.72 | 94.25 | 93.06 | 93.26 | 4952151 |
2014-10-07 | 93.04 | 93.56 | 92.44 | 92.47 | 5030738 |
2014-10-08 | 92.57 | 94.16 | 92.24 | 94.09 | 6619986 |
2014-10-09 | 93.91 | 94.79 | 93.02 | 93.07 | 6674894 |
2014-10-10 | 93.23 | 93.86 | 92.54 | 92.55 | 6350141 |
2014-10-13 | 92.88 | 92.94 | 90.43 | 90.60 | 7378868 |
2014-10-14 | 90.37 | 90.53 | 88.52 | 90.10 | 9711348 |
2014-10-15 | 88.09 | 89.17 | 86.62 | 87.85 | 12993637 |
2014-10-16 | 86.35 | 89.72 | 86.35 | 88.88 | 7147819 |
2014-10-17 | 89.30 | 91.12 | 89.05 | 90.24 | 7013765 |
2014-10-20 | 89.87 | 92.07 | 89.77 | 91.85 | 5614727 |
2014-10-21 | 92.53 | 94.37 | 92.12 | 94.20 | 6611310 |
2014-10-22 | 94.30 | 94.99 | 93.24 | 93.34 | 5912513 |
2014-10-23 | 94.50 | 95.52 | 94.44 | 94.80 | 5926297 |
2014-10-24 | 94.60 | 95.19 | 94.13 | 94.99 | 4825237 |
2014-10-27 | 94.96 | 95.68 | 94.71 | 95.47 | 4465121 |
2014-10-28 | 95.91 | 96.60 | 95.50 | 96.59 | 5261206 |
2014-10-29 | 96.62 | 97.25 | 95.80 | 96.42 | 4275440 |
2014-10-30 | 96.12 | 97.80 | 96.03 | 97.52 | 4115778 |
2014-10-31 | 98.78 | 99.26 | 97.33 | 97.52 | 6336392 |
2014-11-03 | 96.81 | 96.83 | 95.98 | 96.09 | 7615378 |
2014-11-04 | 96.06 | 96.18 | 95.19 | 95.96 | 5349563 |
2014-11-05 | 96.59 | 96.85 | 95.15 | 95.78 | 5002664 |
2014-11-06 | 96.35 | 97.51 | 96.01 | 97.29 | 4016928 |
2014-11-07 | 97.17 | 97.75 | 96.69 | 97.65 | 3429560 |
2014-11-10 | 97.64 | 98.17 | 97.00 | 98.16 | 3662260 |
2014-11-11 | 98.46 | 98.75 | 97.88 | 98.14 | 3819301 |
2014-11-12 | 98.30 | 98.70 | 97.61 | 98.49 | 4629393 |
2014-11-13 | 98.90 | 99.36 | 98.55 | 99.29 | 790777 |
2014-11-14 | 98.90 | 99.00 | 98.02 | 98.24 | 4085461 |
2014-11-17 | 98.17 | 98.95 | 97.80 | 98.03 | 8581591 |
2014-11-18 | 97.15 | 97.71 | 86.78 | 95.98 | 10387062 |
2014-11-19 | 96.55 | 97.31 | 96.00 | 96.70 | 6831110 |
2014-11-20 | 96.08 | 97.97 | 96.02 | 97.57 | 4958779 |
2014-11-21 | 98.98 | 99.10 | 97.82 | 98.28 | 6806841 |
2014-11-24 | 98.68 | 98.90 | 98.22 | 98.40 | 5043636 |
2014-11-25 | 98.64 | 98.87 | 96.41 | 97.01 | 7991953 |
2014-11-26 | 97.06 | 97.71 | 97.01 | 97.70 | 4338093 |
2014-11-28 | 98.06 | 99.80 | 98.00 | 99.40 | 3305799 |
2014-12-01 | 99.49 | 99.61 | 98.31 | 98.88 | 4393689 |
2014-12-02 | 98.62 | 99.00 | 97.99 | 98.16 | 4677714 |
2014-12-03 | 98.10 | 98.74 | 98.04 | 98.59 | 4358974 |
2014-12-04 | 98.15 | 99.11 | 97.78 | 98.95 | 5227444 |
2014-12-05 | 98.77 | 99.68 | 98.66 | 99.64 | 4649088 |
2014-12-08 | 99.71 | 100.95 | 99.66 | 100.43 | 6624334 |
2014-12-09 | 99.69 | 99.98 | 98.59 | 99.64 | 5285388 |
2014-12-10 | 99.36 | 100.23 | 98.82 | 98.94 | 5357039 |
2014-12-11 | 99.28 | 101.40 | 99.15 | 100.27 | 6863972 |
2014-12-12 | 99.69 | 101.25 | 99.39 | 99.78 | 5985138 |
2014-12-15 | 100.01 | 101.24 | 99.29 | 100.05 | 5488342 |
2014-12-16 | 99.38 | 100.23 | 96.99 | 97.06 | 7831584 |
2014-12-17 | 97.59 | 99.14 | 97.09 | 98.94 | 6096377 |
2014-12-18 | 100.34 | 100.69 | 99.30 | 100.67 | 6593962 |
2014-12-19 | 100.92 | 102.00 | 100.81 | 101.93 | 12500604 |
2014-12-22 | 102.25 | 103.57 | 102.23 | 103.50 | 5418865 |
2014-12-23 | 103.66 | 104.20 | 103.32 | 103.76 | 4067739 |
2014-12-24 | 104.05 | 104.38 | 103.56 | 103.56 | 1819047 |
2014-12-26 | 103.98 | 104.32 | 103.48 | 103.75 | 2594855 |
2014-12-29 | 103.58 | 104.80 | 103.26 | 104.53 | 3492708 |
2014-12-30 | 104.44 | 104.74 | 103.85 | 104.27 | 2927755 |
2014-12-31 | 104.75 | 106.02 | 104.56 | 104.97 | 5821631 |
2015-01-02 | 105.16 | 105.65 | 102.67 | 103.43 | 4324850 |
2015-01-05 | 102.78 | 102.78 | 100.79 | 101.26 | 5881379 |
2015-01-06 | 102.07 | 102.07 | 100.34 | 100.95 | 4913547 |
2015-01-07 | 102.29 | 104.47 | 102.00 | 104.41 | 5090980 |
2015-01-08 | 105.37 | 106.99 | 105.02 | 106.72 | 6468184 |
2015-01-09 | 106.88 | 106.88 | 104.82 | 104.89 | 5717610 |
2015-01-12 | 105.17 | 105.29 | 104.06 | 104.42 | 4992945 |
2015-01-13 | 105.41 | 106.04 | 103.15 | 103.73 | 5395151 |
2015-01-14 | 102.42 | 103.41 | 101.88 | 102.64 | 5384438 |
2015-01-15 | 103.32 | 103.65 | 100.82 | 101.01 | 6894979 |
2015-01-16 | 100.86 | 104.31 | 100.24 | 104.12 | 6403841 |
2015-01-20 | 104.84 | 104.95 | 102.35 | 103.25 | 5335526 |
2015-01-21 | 103.05 | 104.06 | 102.50 | 103.53 | 5899195 |
2015-01-22 | 104.38 | 106.31 | 103.54 | 106.07 | 5804132 |
2015-01-23 | 106.21 | 106.48 | 105.31 | 105.37 | 4075976 |
2015-01-26 | 105.36 | 106.50 | 105.06 | 106.36 | 4192274 |
2015-01-27 | 104.78 | 105.81 | 104.40 | 105.16 | 4606480 |
2015-01-28 | 105.31 | 107.43 | 104.60 | 104.74 | 4917323 |
2015-01-29 | 105.14 | 107.74 | 104.51 | 107.62 | 6529339 |
2015-01-30 | 106.36 | 106.86 | 104.38 | 104.42 | 6999952 |
2015-02-02 | 104.78 | 105.00 | 101.57 | 104.43 | 5012800 |
2015-02-03 | 104.89 | 107.32 | 104.81 | 107.24 | 5969829 |
2015-02-04 | 107.09 | 109.00 | 106.75 | 108.41 | 6766242 |
2015-02-05 | 108.98 | 109.34 | 108.15 | 108.99 | 4471808 |
2015-02-06 | 109.28 | 109.74 | 108.46 | 109.04 | 4223662 |
2015-02-09 | 108.88 | 109.46 | 108.04 | 108.34 | 4243767 |
2015-02-10 | 108.79 | 110.85 | 108.66 | 110.67 | 5414382 |
2015-02-11 | 110.60 | 110.80 | 109.81 | 110.31 | 4553751 |
2015-02-12 | 110.81 | 112.20 | 110.21 | 112.16 | 4592234 |
2015-02-13 | 112.01 | 112.39 | 111.30 | 111.89 | 5099683 |
2015-02-17 | 111.69 | 112.23 | 110.62 | 112.00 | 6029630 |
2015-02-18 | 111.60 | 112.17 | 111.00 | 111.99 | 3731576 |
2015-02-19 | 112.01 | 112.45 | 110.64 | 110.94 | 5910566 |
2015-02-20 | 110.81 | 112.25 | 110.05 | 112.24 | 7276070 |
2015-02-23 | 112.99 | 113.16 | 111.80 | 112.28 | 5637972 |
2015-02-24 | 117.50 | 117.92 | 115.13 | 116.75 | 12775465 |
2015-02-25 | 117.35 | 117.35 | 115.85 | 116.31 | 7328170 |
2015-02-26 | 116.00 | 116.42 | 115.20 | 115.38 | 5649886 |
2015-02-27 | 115.19 | 115.67 | 114.56 | 114.75 | 5732581 |
2015-03-02 | 114.86 | 117.06 | 114.86 | 116.12 | 5971908 |
2015-03-03 | 116.11 | 116.12 | 114.80 | 116.07 | 3784761 |
2015-03-04 | 115.39 | 115.47 | 114.25 | 114.76 | 3799034 |
2015-03-05 | 115.23 | 116.10 | 115.06 | 115.91 | 4089528 |
2015-03-06 | 115.96 | 115.96 | 114.00 | 114.45 | 5169186 |
2015-03-09 | 114.38 | 115.48 | 114.37 | 114.66 | 5351215 |
2015-03-10 | 113.85 | 114.34 | 112.56 | 112.56 | 5685032 |
2015-03-11 | 112.68 | 113.80 | 112.41 | 113.07 | 4356487 |
2015-03-12 | 113.85 | 116.46 | 113.77 | 116.10 | 5741991 |
2015-03-13 | 115.99 | 116.31 | 114.00 | 114.82 | 4626909 |
2015-03-16 | 115.33 | 116.61 | 115.32 | 116.50 | 4820315 |
2015-03-17 | 115.45 | 116.08 | 115.14 | 115.58 | 3715940 |
2015-03-18 | 115.41 | 116.42 | 113.31 | 116.08 | 4773550 |
2015-03-19 | 116.21 | 116.43 | 115.07 | 115.16 | 3545575 |
2015-03-20 | 115.55 | 117.99 | 115.33 | 117.49 | 8445980 |
2015-03-23 | 117.04 | 117.75 | 116.07 | 116.07 | 4095198 |
2015-03-24 | 116.20 | 117.83 | 116.04 | 116.15 | 4026866 |
2015-03-25 | 115.96 | 116.61 | 113.64 | 113.68 | 4725790 |
2015-03-26 | 113.36 | 113.43 | 111.58 | 112.37 | 5409611 |
2015-03-27 | 112.08 | 114.23 | 112.00 | 113.86 | 3879323 |
2015-03-30 | 114.96 | 116.05 | 114.53 | 114.63 | 3968431 |
2015-03-31 | 113.70 | 115.37 | 113.55 | 113.61 | 4128769 |
2015-04-01 | 113.88 | 114.00 | 112.43 | 113.13 | 4737737 |
2015-04-02 | 112.61 | 114.92 | 112.52 | 114.54 | 4065097 |
2015-04-06 | 113.45 | 115.55 | 113.41 | 114.95 | 3250043 |
2015-04-07 | 114.83 | 115.79 | 114.23 | 114.30 | 3189404 |
2015-04-08 | 113.97 | 115.81 | 113.83 | 115.59 | 3753476 |
2015-04-09 | 115.46 | 116.24 | 114.14 | 114.57 | 4674020 |
2015-04-10 | 114.47 | 115.65 | 114.42 | 115.24 | 3658058 |
2015-04-13 | 114.96 | 115.43 | 114.35 | 114.44 | 2981956 |
2015-04-14 | 114.20 | 114.98 | 113.11 | 114.05 | 4072474 |
2015-04-15 | 114.58 | 115.21 | 113.38 | 113.45 | 4210990 |
2015-04-16 | 113.34 | 113.99 | 113.02 | 113.37 | 4013015 |
2015-04-17 | 112.91 | 113.11 | 111.77 | 112.10 | 6245213 |
2015-04-20 | 113.00 | 113.69 | 112.68 | 112.86 | 4397308 |
2015-04-21 | 113.50 | 113.98 | 112.50 | 113.17 | 3899843 |
2015-04-22 | 113.20 | 113.31 | 112.19 | 112.99 | 4065535 |
2015-04-23 | 112.74 | 114.51 | 112.56 | 113.96 | 3945310 |
2015-04-24 | 113.88 | 114.04 | 112.90 | 113.70 | 2879124 |
2015-04-27 | 114.05 | 114.11 | 111.28 | 111.39 | 5618018 |
2015-04-28 | 110.90 | 111.77 | 110.05 | 110.58 | 5743300 |
2015-04-29 | 110.17 | 110.31 | 108.07 | 108.71 | 7238947 |
2015-04-30 | 108.56 | 109.21 | 106.62 | 106.98 | 9041570 |
2015-05-01 | 106.98 | 109.79 | 106.85 | 109.55 | 6696926 |
2015-05-04 | 109.94 | 110.45 | 109.32 | 110.06 | 3366760 |
2015-05-05 | 109.20 | 109.88 | 107.98 | 108.06 | 4164751 |
2015-05-06 | 108.20 | 108.91 | 107.24 | 108.31 | 3996648 |
2015-05-07 | 108.40 | 110.72 | 108.25 | 110.04 | 5400160 |
2015-05-08 | 112.40 | 113.48 | 112.11 | 112.47 | 6435306 |
2015-05-11 | 112.24 | 112.91 | 111.81 | 111.90 | 3725195 |
2015-05-12 | 111.12 | 112.82 | 110.83 | 112.52 | 4053840 |
2015-05-13 | 112.92 | 112.95 | 111.10 | 111.19 | 4340651 |
2015-05-14 | 112.05 | 112.22 | 110.83 | 111.94 | 3815733 |
2015-05-15 | 111.92 | 113.40 | 111.82 | 113.35 | 4575811 |
2015-05-18 | 113.87 | 114.60 | 113.16 | 114.33 | 6878237 |
2015-05-19 | 116.12 | 116.48 | 112.34 | 112.34 | 11133206 |
2015-05-20 | 112.19 | 112.89 | 111.22 | 112.10 | 7004521 |
2015-05-21 | 111.98 | 112.33 | 111.62 | 112.01 | 4238635 |
2015-05-22 | 111.87 | 112.53 | 111.46 | 112.16 | 3693959 |
2015-05-26 | 112.00 | 112.18 | 110.69 | 110.93 | 4612599 |
2015-05-27 | 111.04 | 112.53 | 110.81 | 112.16 | 4147790 |
2015-05-28 | 111.91 | 112.70 | 111.86 | 112.19 | 2806141 |
2015-05-29 | 111.84 | 112.59 | 111.37 | 111.42 | 5310612 |
2015-06-01 | 111.97 | 112.34 | 111.25 | 111.67 | 5114842 |
2015-06-02 | 110.75 | 112.18 | 110.64 | 111.59 | 6088225 |
2015-06-03 | 111.72 | 113.48 | 111.45 | 113.16 | 6337980 |
2015-06-04 | 112.52 | 113.16 | 111.17 | 111.46 | 4328576 |
2015-06-05 | 111.34 | 111.36 | 110.27 | 110.37 | 4505390 |
2015-06-08 | 110.14 | 110.81 | 109.83 | 109.93 | 3449728 |
2015-06-09 | 109.79 | 110.25 | 109.03 | 109.53 | 3658994 |
2015-06-10 | 109.90 | 111.19 | 109.39 | 110.98 | 3967931 |
2015-06-11 | 111.00 | 112.33 | 111.00 | 111.29 | 3642764 |
2015-06-12 | 110.89 | 111.59 | 110.42 | 110.60 | 4301864 |
2015-06-15 | 110.23 | 110.46 | 109.55 | 110.01 | 3965178 |
2015-06-16 | 109.90 | 110.45 | 109.75 | 110.23 | 3466563 |
2015-06-17 | 110.73 | 111.29 | 109.96 | 110.47 | 5722179 |
2015-06-18 | 111.06 | 112.30 | 110.76 | 111.85 | 7222590 |
2015-06-19 | 111.64 | 113.30 | 111.44 | 112.43 | 9255075 |
2015-06-22 | 112.93 | 113.62 | 112.78 | 113.07 | 3190171 |
2015-06-23 | 113.24 | 113.59 | 112.93 | 113.18 | 3075864 |
2015-06-24 | 112.94 | 113.68 | 112.35 | 112.35 | 3716056 |
2015-06-25 | 113.24 | 113.71 | 112.24 | 112.24 | 4467082 |
2015-06-26 | 112.77 | 113.34 | 112.23 | 112.60 | 4208527 |
2015-06-29 | 111.56 | 112.32 | 110.46 | 110.54 | 5187380 |
2015-06-30 | 111.15 | 111.76 | 110.59 | 111.13 | 5938810 |
2015-07-01 | 112.45 | 112.81 | 111.47 | 112.07 | 4216233 |
2015-07-02 | 112.58 | 112.75 | 111.10 | 111.49 | 3845043 |
2015-07-06 | 110.27 | 111.93 | 110.17 | 111.32 | 3864664 |
2015-07-07 | 111.72 | 112.64 | 110.70 | 112.40 | 5515857 |
2015-07-08 | 111.72 | 112.46 | 110.80 | 111.00 | 3794058 |
2015-07-09 | 112.32 | 112.59 | 111.20 | 111.38 | 3643735 |
2015-07-10 | 112.67 | 113.48 | 112.09 | 113.10 | 4631403 |
2015-07-13 | 114.21 | 115.02 | 114.07 | 114.90 | 4171921 |
2015-07-14 | 114.50 | 115.53 | 114.39 | 115.36 | 3688931 |
2015-07-15 | 115.42 | 116.15 | 115.07 | 115.58 | 3365201 |
2015-07-16 | 115.87 | 115.91 | 113.83 | 114.73 | 5234834 |
2015-07-17 | 114.49 | 115.00 | 114.00 | 114.47 | 5497580 |
2015-07-20 | 112.25 | 114.11 | 112.17 | 113.41 | 6107521 |
2015-07-21 | 113.41 | 113.97 | 112.68 | 113.86 | 4660582 |
2015-07-22 | 113.96 | 115.08 | 113.80 | 114.90 | 5485245 |
2015-07-23 | 115.21 | 116.11 | 114.43 | 114.59 | 4308872 |
2015-07-24 | 114.74 | 115.23 | 113.43 | 113.59 | 4427770 |
2015-07-27 | 113.37 | 113.89 | 112.71 | 113.07 | 4468238 |
2015-07-28 | 113.76 | 115.03 | 113.18 | 114.84 | 4176783 |
2015-07-29 | 115.16 | 116.76 | 115.11 | 116.37 | 5104040 |
2015-07-30 | 115.94 | 116.74 | 115.35 | 116.46 | 3291136 |
2015-07-31 | 116.98 | 118.13 | 116.37 | 117.03 | 4301198 |
2015-08-03 | 117.62 | 117.70 | 116.16 | 116.89 | 3645105 |
2015-08-04 | 116.63 | 117.82 | 116.25 | 117.53 | 3008159 |
2015-08-05 | 118.38 | 118.53 | 117.10 | 118.00 | 4299076 |
2015-08-06 | 118.39 | 118.50 | 116.07 | 116.56 | 4768869 |
2015-08-07 | 116.70 | 117.16 | 115.78 | 116.93 | 3986101 |
2015-08-10 | 117.53 | 118.34 | 117.36 | 117.60 | 3408880 |
2015-08-11 | 117.02 | 118.14 | 116.76 | 117.69 | 4080013 |
2015-08-12 | 117.13 | 117.88 | 115.70 | 117.69 | 4620961 |
2015-08-13 | 118.00 | 120.14 | 117.79 | 119.02 | 6255459 |
2015-08-14 | 119.30 | 119.89 | 118.46 | 119.75 | 5135524 |
2015-08-17 | 119.10 | 120.75 | 118.73 | 119.70 | 7255634 |
2015-08-18 | 121.83 | 123.80 | 121.15 | 122.80 | 11021859 |
2015-08-19 | 122.67 | 123.79 | 122.13 | 122.76 | 6490297 |
2015-08-20 | 121.98 | 122.53 | 120.54 | 120.54 | 5555537 |
2015-08-21 | 119.54 | 120.36 | 116.15 | 116.16 | 10190666 |
2015-08-24 | 110.05 | 115.88 | 92.17 | 112.54 | 13983094 |
2015-08-25 | 117.00 | 117.00 | 110.89 | 110.97 | 10221090 |
2015-08-26 | 114.06 | 116.03 | 112.08 | 115.93 | 9313225 |
2015-08-27 | 117.50 | 118.09 | 115.33 | 117.66 | 7579059 |
2015-08-28 | 117.43 | 118.46 | 116.92 | 117.52 | 5015991 |
2015-08-31 | 117.01 | 117.49 | 115.93 | 116.46 | 5444482 |
2015-09-01 | 113.99 | 114.75 | 112.56 | 113.07 | 7392882 |
2015-09-02 | 114.83 | 116.48 | 114.32 | 116.48 | 6487436 |
2015-09-03 | 117.03 | 118.08 | 116.18 | 116.60 | 5302908 |
2015-09-04 | 114.68 | 115.69 | 113.49 | 114.42 | 5752377 |
2015-09-08 | 115.69 | 116.64 | 114.73 | 116.43 | 5775792 |
2015-09-09 | 117.11 | 117.47 | 113.70 | 113.97 | 5316362 |
2015-09-10 | 114.00 | 115.41 | 113.69 | 114.49 | 5259120 |
2015-09-11 | 113.97 | 115.46 | 113.70 | 115.44 | 4472836 |
2015-09-14 | 115.50 | 115.68 | 114.42 | 114.73 | 4248741 |
2015-09-15 | 114.78 | 116.63 | 113.90 | 116.18 | 4994007 |
2015-09-16 | 116.08 | 118.03 | 115.97 | 117.82 | 5285136 |
2015-09-17 | 118.33 | 119.82 | 117.27 | 117.91 | 6607052 |
2015-09-18 | 116.51 | 117.20 | 114.98 | 115.12 | 11366739 |
2015-09-21 | 115.96 | 117.11 | 115.27 | 116.58 | 5201825 |
2015-09-22 | 115.40 | 116.39 | 114.89 | 115.80 | 4631619 |
2015-09-23 | 115.85 | 116.55 | 115.66 | 116.17 | 4084866 |
2015-09-24 | 115.34 | 116.65 | 114.84 | 116.34 | 5172266 |
2015-09-25 | 117.23 | 118.17 | 116.04 | 116.74 | 5478907 |
2015-09-28 | 116.53 | 117.38 | 113.85 | 114.10 | 5994609 |
2015-09-29 | 114.21 | 114.93 | 111.80 | 112.91 | 7908808 |
2015-09-30 | 114.37 | 115.63 | 114.00 | 115.49 | 5395592 |
2015-10-01 | 116.23 | 117.13 | 114.74 | 117.03 | 5215227 |
2015-10-02 | 115.56 | 117.90 | 114.71 | 117.81 | 4359794 |
2015-10-05 | 118.75 | 119.29 | 117.91 | 119.20 | 4528683 |
2015-10-06 | 119.10 | 119.20 | 117.97 | 118.68 | 5275370 |
2015-10-07 | 119.20 | 119.84 | 118.49 | 119.65 | 4810700 |
2015-10-08 | 119.31 | 121.23 | 119.15 | 121.06 | 4958197 |
2015-10-09 | 121.27 | 121.50 | 120.47 | 121.33 | 3893492 |
2015-10-12 | 121.49 | 122.45 | 121.00 | 121.90 | 2861908 |
2015-10-13 | 121.77 | 122.29 | 121.14 | 121.61 | 2971353 |
2015-10-14 | 121.33 | 121.88 | 119.56 | 120.27 | 5200407 |
2015-10-15 | 120.62 | 122.03 | 120.40 | 121.81 | 3448925 |
2015-10-16 | 121.63 | 122.82 | 121.63 | 122.74 | 4068819 |
2015-10-19 | 122.61 | 123.20 | 122.20 | 123.10 | 3097713 |
2015-10-20 | 122.89 | 123.17 | 122.35 | 122.85 | 3318402 |
2015-10-21 | 123.29 | 124.02 | 122.75 | 123.30 | 3492176 |
2015-10-22 | 123.90 | 124.48 | 122.88 | 124.36 | 5855338 |
2015-10-23 | 125.01 | 125.75 | 122.97 | 124.61 | 5281580 |
2015-10-26 | 124.55 | 125.66 | 124.02 | 125.01 | 4550203 |
2015-10-27 | 124.51 | 125.09 | 123.82 | 124.47 | 3674805 |
2015-10-28 | 124.38 | 124.59 | 122.22 | 123.82 | 6821538 |
2015-10-29 | 123.42 | 124.07 | 122.75 | 123.63 | 4635318 |
2015-10-30 | 123.27 | 124.75 | 123.27 | 123.64 | 4991516 |
2015-11-02 | 124.24 | 124.64 | 123.38 | 124.41 | 3715626 |
2015-11-03 | 124.23 | 126.04 | 123.81 | 125.66 | 4313696 |
2015-11-04 | 125.48 | 125.87 | 124.62 | 125.38 | 4101588 |
2015-11-05 | 125.46 | 126.01 | 124.95 | 125.72 | 3059445 |
2015-11-06 | 125.27 | 126.11 | 124.82 | 125.98 | 3752029 |
2015-11-09 | 125.80 | 126.12 | 123.71 | 124.50 | 4988836 |
2015-11-10 | 124.49 | 125.41 | 124.04 | 125.26 | 3872869 |
2015-11-11 | 125.43 | 125.43 | 124.52 | 124.71 | 3247636 |
2015-11-12 | 124.18 | 124.97 | 123.06 | 123.81 | 4285682 |
2015-11-13 | 123.10 | 123.25 | 119.90 | 120.00 | 8728758 |
2015-11-16 | 120.05 | 121.03 | 118.61 | 120.84 | 7785740 |
2015-11-17 | 124.86 | 126.34 | 123.10 | 126.18 | 10517133 |
2015-11-18 | 126.44 | 126.73 | 124.66 | 126.54 | 6501984 |
2015-11-19 | 126.53 | 127.62 | 125.95 | 126.86 | 4662194 |
2015-11-20 | 127.36 | 130.21 | 127.09 | 130.21 | 8191901 |
2015-11-23 | 130.21 | 132.64 | 130.21 | 132.50 | 6329651 |
2015-11-24 | 131.93 | 133.93 | 131.74 | 133.60 | 6672683 |
2015-11-25 | 133.69 | 135.24 | 133.55 | 134.65 | 5300949 |
2015-11-27 | 134.81 | 135.47 | 134.53 | 134.74 | 3337790 |
2015-11-30 | 135.20 | 135.32 | 133.01 | 133.88 | 8057870 |
2015-12-01 | 133.52 | 134.63 | 133.26 | 134.43 | 5267607 |
2015-12-02 | 134.56 | 134.65 | 133.57 | 133.81 | 5022711 |
2015-12-03 | 133.52 | 134.12 | 130.80 | 130.93 | 6688008 |
2015-12-04 | 131.55 | 134.83 | 131.35 | 134.53 | 5387092 |
2015-12-07 | 134.00 | 134.79 | 133.19 | 133.93 | 5444257 |
2015-12-08 | 132.71 | 134.56 | 132.41 | 133.84 | 4731424 |
2015-12-09 | 133.21 | 134.78 | 131.51 | 131.90 | 5055629 |
2015-12-10 | 131.96 | 133.59 | 131.80 | 132.54 | 4186225 |
2015-12-11 | 131.09 | 132.19 | 130.31 | 130.44 | 5300764 |
2015-12-14 | 131.09 | 132.13 | 130.71 | 132.01 | 5960071 |
2015-12-15 | 132.62 | 133.49 | 131.19 | 131.29 | 4921773 |
2015-12-16 | 132.17 | 133.28 | 130.36 | 132.90 | 4711726 |
2015-12-17 | 133.06 | 133.54 | 131.00 | 131.35 | 4345798 |
2015-12-18 | 130.73 | 131.31 | 130.02 | 130.29 | 9840572 |
2015-12-21 | 131.00 | 131.61 | 130.18 | 131.31 | 3414798 |
2015-12-22 | 131.37 | 132.28 | 130.46 | 131.88 | 3401932 |
2015-12-23 | 132.49 | 133.34 | 131.88 | 133.11 | 3244802 |
2015-12-24 | 132.80 | 133.48 | 132.66 | 132.90 | 1517075 |
2015-12-28 | 132.25 | 132.90 | 131.89 | 132.68 | 2607306 |
2015-12-29 | 133.37 | 134.33 | 133.28 | 133.70 | 3037424 |
2015-12-30 | 133.58 | 134.06 | 133.28 | 133.35 | 2484826 |
2015-12-31 | 133.08 | 133.57 | 132.24 | 132.25 | 3178724 |
2016-01-04 | 130.11 | 131.07 | 129.45 | 131.07 | 8050884 |
2016-01-05 | 131.15 | 131.94 | 130.05 | 130.43 | 5320942 |
2016-01-06 | 129.00 | 129.90 | 128.56 | 129.08 | 8199577 |
2016-01-07 | 126.93 | 127.88 | 124.70 | 125.40 | 12550970 |
2016-01-08 | 126.44 | 126.53 | 123.50 | 123.90 | 7104540 |
2016-01-11 | 124.87 | 126.08 | 124.09 | 125.78 | 6811614 |
2016-01-12 | 126.78 | 128.80 | 125.83 | 127.49 | 5695664 |
2016-01-13 | 127.47 | 127.47 | 120.97 | 121.40 | 8932228 |
2016-01-14 | 121.29 | 121.52 | 118.20 | 119.62 | 13389107 |
2016-01-15 | 117.12 | 121.15 | 116.10 | 119.23 | 10514991 |
2016-01-19 | 120.54 | 121.89 | 118.80 | 119.76 | 6350726 |
2016-01-20 | 117.89 | 118.66 | 113.59 | 116.46 | 11331418 |
2016-01-21 | 117.38 | 121.94 | 117.14 | 120.22 | 8993902 |
2016-01-22 | 121.64 | 124.67 | 121.58 | 122.76 | 6554471 |
2016-01-25 | 123.38 | 123.85 | 121.56 | 121.71 | 4854686 |
2016-01-26 | 121.73 | 122.45 | 120.64 | 122.20 | 4475561 |
2016-01-27 | 122.46 | 124.32 | 120.86 | 121.57 | 5430974 |
2016-01-28 | 121.97 | 122.69 | 120.31 | 122.28 | 4871577 |
2016-01-29 | 123.17 | 125.76 | 122.75 | 125.76 | 7616222 |
2016-02-01 | 124.92 | 127.09 | 123.99 | 126.51 | 4674058 |
2016-02-02 | 125.41 | 126.43 | 124.71 | 125.27 | 5832204 |
2016-02-03 | 126.02 | 126.16 | 121.54 | 123.79 | 7485657 |
2016-02-04 | 123.65 | 123.90 | 119.45 | 121.11 | 9171816 |
2016-02-05 | 120.89 | 121.00 | 115.69 | 116.43 | 8117679 |
2016-02-08 | 114.93 | 115.97 | 109.62 | 111.85 | 11286592 |
2016-02-09 | 110.94 | 115.29 | 110.68 | 113.86 | 7572939 |
2016-02-10 | 114.50 | 116.16 | 114.05 | 114.33 | 5307617 |
2016-02-11 | 113.08 | 114.19 | 112.22 | 113.27 | 6447062 |
2016-02-12 | 114.88 | 116.43 | 113.52 | 116.32 | 5361634 |
2016-02-16 | 118.12 | 120.00 | 117.70 | 119.43 | 6966351 |
2016-02-17 | 120.45 | 121.68 | 119.87 | 121.21 | 5970736 |
2016-02-18 | 120.93 | 121.11 | 119.56 | 119.97 | 4460722 |
2016-02-19 | 119.82 | 121.70 | 118.75 | 121.69 | 5435541 |
2016-02-22 | 123.00 | 124.47 | 122.13 | 122.85 | 7796862 |
2016-02-23 | 127.00 | 127.19 | 123.35 | 124.53 | 11168725 |
2016-02-24 | 124.05 | 125.78 | 122.92 | 125.61 | 7935545 |
2016-02-25 | 125.76 | 126.86 | 124.89 | 126.86 | 4738820 |
2016-02-26 | 127.59 | 127.75 | 125.93 | 126.26 | 4608229 |
2016-02-29 | 126.26 | 126.99 | 124.05 | 124.12 | 5575320 |
2016-03-01 | 124.78 | 125.97 | 123.98 | 125.70 | 4916912 |
2016-03-02 | 125.48 | 125.87 | 124.46 | 125.59 | 3967489 |
2016-03-03 | 125.20 | 127.26 | 124.78 | 126.80 | 5009737 |
2016-03-04 | 127.37 | 127.50 | 125.16 | 125.56 | 6448180 |
2016-03-07 | 125.01 | 126.54 | 125.01 | 125.48 | 4161145 |
2016-03-08 | 126.17 | 126.17 | 126.17 | 126.72 | 5280935 |
2016-03-09 | 127.03 | 127.52 | 125.33 | 126.03 | 4047028 |
2016-03-10 | 126.20 | 127.00 | 124.31 | 125.89 | 4503668 |
2016-03-11 | 126.97 | 128.76 | 126.73 | 128.46 | 4626637 |
2016-03-14 | 128.43 | 129.66 | 128.10 | 128.84 | 3622435 |
2016-03-15 | 128.78 | 130.48 | 128.62 | 129.71 | 4034559 |
2016-03-16 | 129.63 | 131.11 | 128.81 | 130.45 | 3609559 |
2016-03-17 | 130.10 | 131.19 | 129.32 | 130.88 | 4131168 |
2016-03-18 | 131.14 | 132.09 | 130.83 | 131.35 | 8069183 |
2016-03-21 | 131.53 | 132.13 | 130.27 | 131.01 | 3816956 |
2016-03-22 | 130.61 | 131.22 | 129.92 | 130.59 | 3946527 |
2016-03-23 | 130.59 | 131.18 | 129.95 | 130.22 | 3625269 |
2016-03-24 | 129.54 | 130.76 | 129.46 | 130.46 | 3449469 |
2016-03-28 | 130.60 | 131.81 | 130.49 | 131.08 | 2621143 |
2016-03-29 | 131.00 | 132.90 | 130.71 | 132.47 | 3405373 |
2016-03-30 | 133.11 | 133.93 | 132.84 | 133.42 | 3138346 |
2016-03-31 | 133.56 | 134.29 | 133.00 | 133.43 | 3685885 |
2016-04-01 | 133.10 | 135.20 | 133.10 | 134.85 | 4259433 |
2016-04-04 | 136.07 | 136.23 | 134.35 | 134.85 | 3548253 |
2016-04-05 | 134.85 | 134.85 | 134.85 | 134.58 | 4068595 |
2016-04-06 | 134.25 | 135.74 | 133.82 | 135.44 | 3365550 |
2016-04-07 | 134.73 | 135.24 | 133.12 | 133.87 | 3953532 |
2016-04-08 | 134.62 | 134.62 | 133.06 | 133.62 | 2924397 |
2016-04-11 | 133.58 | 135.08 | 132.96 | 133.01 | 3472679 |
2016-04-12 | 133.30 | 134.72 | 133.11 | 134.38 | 4251412 |
2016-04-13 | 134.86 | 134.86 | 133.22 | 133.84 | 4324776 |
2016-04-14 | 133.50 | 134.71 | 132.88 | 134.37 | 4183300 |
2016-04-15 | 134.41 | 135.28 | 133.97 | 135.01 | 3508913 |
2016-04-18 | 134.81 | 136.80 | 134.74 | 136.80 | 3965031 |
2016-04-19 | 136.80 | 137.00 | 134.85 | 135.44 | 4649466 |
2016-04-20 | 135.75 | 136.08 | 134.48 | 135.19 | 4760195 |
2016-04-21 | 135.23 | 135.49 | 134.39 | 134.60 | 3542180 |
2016-04-22 | 134.85 | 135.68 | 133.41 | 135.66 | 4180910 |
2016-04-25 | 135.18 | 135.73 | 134.28 | 135.65 | 2835404 |
2016-04-26 | 135.09 | 136.24 | 134.88 | 135.34 | 3507212 |
2016-04-27 | 135.37 | 136.28 | 134.77 | 135.75 | 3488050 |
2016-04-28 | 134.81 | 135.44 | 132.49 | 132.73 | 5553551 |
2016-04-29 | 132.71 | 134.30 | 131.75 | 133.89 | 4610053 |
2016-05-02 | 134.37 | 136.25 | 134.31 | 136.05 | 4284363 |
2016-05-03 | 135.45 | 135.84 | 134.04 | 134.54 | 3408711 |
2016-05-04 | 133.59 | 135.40 | 133.13 | 135.16 | 3192089 |
2016-05-05 | 134.87 | 135.37 | 133.75 | 134.67 | 3474903 |
2016-05-06 | 134.48 | 135.81 | 134.31 | 135.70 | 3356848 |
2016-05-09 | 135.59 | 136.47 | 135.24 | 136.24 | 3552322 |
2016-05-10 | 136.32 | 137.82 | 136.30 | 137.51 | 3662758 |
2016-05-11 | 136.80 | 137.05 | 134.04 | 134.30 | 6058405 |
2016-05-12 | 135.00 | 135.00 | 133.10 | 134.19 | 5355621 |
2016-05-13 | 133.81 | 135.33 | 133.03 | 133.13 | 5295789 |
2016-05-16 | 133.84 | 136.55 | 133.08 | 135.34 | 8394783 |
2016-05-17 | 133.15 | 134.49 | 131.10 | 132.00 | 15989556 |
2016-05-18 | 131.03 | 132.77 | 130.02 | 131.77 | 8258938 |
2016-05-19 | 131.45 | 132.13 | 130.78 | 131.73 | 4577199 |
2016-05-20 | 131.89 | 133.06 | 131.75 | 131.85 | 5089786 |
2016-05-23 | 131.84 | 132.48 | 131.30 | 131.42 | 3854497 |
2016-05-24 | 132.18 | 133.87 | 132.05 | 133.36 | 5181511 |
2016-05-25 | 133.46 | 134.52 | 133.05 | 133.20 | 5017700 |
2016-05-26 | 133.13 | 134.36 | 132.86 | 134.05 | 3996805 |
2016-05-27 | 134.07 | 134.90 | 133.38 | 133.25 | 4025272 |
2016-05-31 | 133.57 | 133.80 | 131.72 | 132.12 | 6366892 |
2016-06-01 | 131.58 | 132.12 | 131.15 | 131.83 | 4744329 |
2016-06-02 | 131.85 | 132.70 | 131.33 | 132.41 | 3858481 |
2016-06-03 | 132.53 | 132.73 | 130.92 | 131.74 | 4155852 |
2016-06-06 | 130.82 | 130.87 | 128.47 | 129.19 | 8051719 |
2016-06-07 | 129.38 | 130.80 | 129.32 | 129.92 | 4433853 |
2016-06-08 | 130.01 | 130.30 | 129.25 | 129.59 | 3742365 |
2016-06-09 | 129.27 | 129.84 | 129.04 | 129.30 | 3450623 |
2016-06-10 | 128.45 | 129.23 | 128.21 | 128.83 | 3926010 |
2016-06-13 | 128.94 | 129.45 | 127.79 | 127.83 | 4830907 |
2016-06-14 | 127.31 | 127.44 | 124.71 | 125.24 | 7303517 |
2016-06-15 | 125.74 | 127.75 | 125.49 | 126.53 | 5139988 |
2016-06-16 | 126.05 | 127.54 | 125.66 | 127.36 | 4432314 |
2016-06-17 | 127.52 | 127.78 | 126.73 | 127.14 | 7541933 |
2016-06-20 | 128.13 | 128.85 | 127.42 | 127.62 | 3880279 |
2016-06-21 | 127.96 | 128.31 | 127.29 | 127.74 | 3600869 |
2016-06-22 | 127.69 | 128.97 | 127.40 | 127.60 | 3723663 |
2016-06-23 | 128.98 | 129.10 | 127.45 | 128.29 | 4784451 |
2016-06-24 | 126.10 | 127.80 | 125.50 | 126.40 | 8979810 |
2016-06-27 | 125.34 | 125.75 | 123.62 | 124.67 | 5674722 |
2016-06-28 | 125.89 | 127.53 | 125.60 | 127.53 | 5385017 |
2016-06-29 | 127.90 | 128.47 | 126.90 | 127.37 | 5782130 |
2016-06-30 | 127.27 | 127.86 | 126.10 | 127.69 | 6641997 |
2016-07-01 | 128.29 | 130.23 | 128.12 | 129.62 | 5645180 |
2016-07-05 | 129.60 | 130.48 | 128.50 | 129.35 | 4096582 |
2016-07-06 | 129.20 | 131.61 | 129.03 | 131.57 | 4933160 |
2016-07-07 | 131.25 | 132.18 | 130.56 | 131.16 | 3973585 |
2016-07-08 | 132.33 | 134.36 | 132.25 | 134.34 | 4806226 |
2016-07-11 | 134.83 | 135.88 | 134.45 | 135.15 | 4576988 |
2016-07-12 | 135.24 | 135.99 | 134.30 | 134.84 | 3615776 |
2016-07-13 | 134.84 | 135.20 | 133.10 | 133.56 | 4235486 |
2016-07-14 | 134.40 | 134.79 | 133.83 | 134.54 | 3122618 |
2016-07-15 | 135.12 | 135.59 | 134.65 | 134.78 | 5322955 |
2016-07-18 | 135.46 | 136.48 | 134.81 | 136.34 | 3730925 |
2016-07-19 | 136.07 | 137.05 | 135.56 | 136.98 | 3831522 |
2016-07-20 | 137.40 | 137.45 | 136.77 | 137.41 | 3092010 |
2016-07-21 | 136.76 | 137.14 | 135.47 | 136.07 | 4975146 |
2016-07-22 | 136.41 | 136.64 | 135.96 | 136.52 | 2627239 |
2016-07-25 | 136.55 | 136.85 | 136.15 | 136.50 | 3352553 |
2016-07-26 | 136.50 | 137.51 | 136.06 | 136.75 | 2575629 |
2016-07-27 | 137.01 | 137.69 | 135.96 | 136.31 | 3030755 |
2016-07-28 | 136.19 | 138.12 | 136.11 | 137.96 | 3229964 |
2016-07-29 | 137.46 | 138.72 | 137.44 | 138.24 | 3662581 |
2016-08-01 | 138.06 | 138.94 | 137.85 | 138.77 | 3157785 |
2016-08-02 | 138.91 | 139.00 | 136.82 | 137.22 | 3898130 |
2016-08-03 | 137.13 | 137.22 | 135.70 | 137.06 | 3642635 |
2016-08-04 | 135.79 | 137.20 | 135.46 | 136.05 | 3802914 |
2016-08-05 | 137.00 | 137.74 | 136.60 | 136.91 | 3022121 |
2016-08-08 | 136.91 | 137.40 | 136.16 | 136.21 | 3182761 |
2016-08-09 | 136.27 | 137.09 | 135.34 | 136.11 | 3180435 |
2016-08-10 | 136.30 | 136.89 | 135.06 | 135.60 | 3438042 |
2016-08-11 | 136.31 | 137.50 | 135.17 | 137.04 | 4183308 |
2016-08-12 | 136.00 | 137.39 | 135.63 | 136.57 | 4090019 |
2016-08-15 | 137.11 | 137.97 | 136.93 | 137.06 | 6327437 |
2016-08-16 | 137.65 | 138.65 | 135.66 | 136.23 | 7286139 |
2016-08-17 | 135.50 | 136.47 | 134.75 | 136.15 | 5222166 |
2016-08-18 | 136.03 | 136.15 | 134.44 | 134.80 | 4430783 |
2016-08-19 | 134.42 | 135.76 | 134.32 | 135.46 | 3959011 |
2016-08-22 | 135.60 | 135.85 | 135.02 | 135.34 | 2752526 |
2016-08-23 | 135.93 | 136.55 | 135.93 | 136.22 | 2961061 |
2016-08-24 | 135.77 | 136.25 | 134.81 | 135.06 | 4113011 |
2016-08-25 | 134.73 | 136.16 | 134.37 | 135.43 | 3168909 |
2016-08-26 | 135.43 | 136.18 | 133.92 | 134.36 | 4193411 |
2016-08-29 | 134.86 | 135.30 | 134.58 | 134.55 | 3227591 |
2016-08-30 | 134.80 | 135.05 | 133.63 | 134.10 | 3440622 |
2016-08-31 | 133.89 | 134.68 | 133.60 | 134.12 | 4650586 |
2016-09-01 | 134.48 | 135.06 | 133.66 | 134.23 | 3851836 |
2016-09-02 | 134.77 | 135.88 | 134.55 | 135.15 | 3402622 |
2016-09-06 | 134.96 | 135.72 | 133.88 | 134.10 | 4220390 |
2016-09-07 | 133.30 | 133.87 | 132.16 | 132.79 | 4676049 |
2016-09-08 | 131.55 | 132.94 | 131.12 | 131.26 | 5019625 |
2016-09-09 | 130.64 | 130.89 | 127.73 | 127.74 | 6315009 |
2016-09-12 | 126.50 | 128.86 | 126.00 | 128.59 | 7882616 |
2016-09-13 | 127.74 | 128.00 | 125.43 | 125.72 | 6376284 |
2016-09-14 | 125.61 | 126.95 | 125.57 | 126.26 | 4313902 |
2016-09-15 | 125.97 | 127.64 | 125.71 | 126.96 | 5110485 |
2016-09-16 | 127.02 | 127.02 | 125.70 | 126.11 | 6941162 |
2016-09-19 | 126.68 | 127.37 | 126.17 | 126.29 | 4525406 |
2016-09-20 | 126.86 | 127.33 | 126.33 | 126.83 | 3627058 |
2016-09-21 | 127.52 | 128.59 | 126.55 | 128.11 | 5367370 |
2016-09-22 | 128.82 | 129.65 | 128.72 | 128.75 | 4099666 |
2016-09-23 | 128.63 | 129.20 | 127.79 | 127.79 | 4464702 |
2016-09-26 | 127.10 | 127.23 | 125.35 | 125.45 | 5338465 |
2016-09-27 | 125.80 | 126.99 | 125.36 | 126.82 | 4433646 |
2016-09-28 | 127.21 | 128.53 | 127.06 | 128.27 | 5751066 |
2016-09-29 | 128.50 | 130.74 | 127.91 | 127.93 | 5987472 |
2016-09-30 | 127.87 | 129.24 | 127.63 | 128.68 | 6044649 |
2016-10-03 | 128.20 | 128.82 | 127.97 | 128.50 | 3652715 |
2016-10-04 | 128.53 | 129.92 | 127.95 | 128.20 | 4848592 |
2016-10-05 | 128.32 | 129.03 | 127.52 | 127.58 | 4115427 |
2016-10-06 | 126.87 | 130.45 | 126.43 | 130.19 | 7472410 |
2016-10-07 | 129.83 | 130.41 | 127.88 | 128.31 | 5511856 |
2016-10-10 | 128.45 | 128.94 | 127.25 | 127.25 | 4349741 |
2016-10-11 | 126.85 | 127.08 | 125.46 | 125.85 | 5113918 |
2016-10-12 | 125.85 | 127.16 | 125.71 | 126.69 | 3545903 |
2016-10-13 | 126.25 | 126.66 | 125.17 | 126.29 | 3655714 |
2016-10-14 | 126.90 | 127.56 | 126.42 | 126.42 | 4462055 |
2016-10-17 | 126.18 | 126.80 | 124.88 | 125.14 | 3753022 |
2016-10-18 | 126.15 | 126.25 | 125.15 | 125.74 | 3563302 |
2016-10-19 | 125.76 | 126.09 | 124.51 | 125.89 | 4095509 |
2016-10-20 | 125.95 | 127.08 | 125.57 | 126.25 | 3543223 |
2016-10-21 | 125.31 | 126.80 | 125.25 | 126.60 | 3234121 |
2016-10-24 | 127.23 | 128.14 | 127.23 | 127.78 | 3824784 |
2016-10-25 | 126.27 | 126.27 | 123.29 | 123.34 | 8731869 |
2016-10-26 | 122.83 | 123.75 | 122.40 | 122.71 | 5456080 |
2016-10-27 | 122.71 | 123.46 | 121.85 | 122.26 | 4261602 |
2016-10-28 | 122.70 | 124.09 | 122.21 | 123.58 | 4497717 |
2016-10-31 | 123.35 | 123.50 | 121.62 | 122.01 | 5671525 |
2016-11-01 | 121.69 | 122.25 | 119.20 | 119.89 | 7492561 |
2016-11-02 | 119.93 | 121.29 | 119.82 | 120.29 | 4846031 |
2016-11-03 | 120.34 | 120.93 | 120.08 | 120.18 | 5113496 |
2016-11-04 | 120.54 | 121.90 | 120.06 | 120.91 | 4607581 |
2016-11-07 | 122.50 | 123.98 | 122.31 | 123.75 | 5510441 |
2016-11-08 | 123.95 | 125.42 | 123.60 | 124.25 | 6105908 |
2016-11-09 | 120.95 | 126.26 | 120.32 | 126.02 | 8052506 |
2016-11-10 | 126.72 | 130.10 | 126.51 | 129.03 | 8736986 |
2016-11-11 | 129.06 | 130.13 | 128.72 | 129.85 | 5496122 |
2016-11-14 | 130.50 | 130.64 | 126.94 | 127.67 | 11438461 |
2016-11-15 | 127.07 | 127.67 | 122.92 | 124.40 | 13445388 |
2016-11-16 | 123.60 | 125.70 | 123.28 | 125.33 | 9793361 |
2016-11-17 | 125.87 | 129.14 | 125.70 | 128.93 | 6801184 |
2016-11-18 | 128.93 | 129.36 | 127.72 | 128.33 | 4428888 |
2016-11-21 | 128.28 | 128.90 | 127.41 | 128.22 | 4072116 |
2016-11-22 | 128.38 | 131.30 | 128.38 | 130.98 | 5535796 |
2016-11-23 | 131.36 | 131.99 | 130.86 | 131.21 | 3610508 |
2016-11-25 | 131.86 | 132.14 | 131.07 | 131.57 | 2545977 |
2016-11-28 | 131.25 | 131.65 | 130.17 | 129.95 | 4858978 |
2016-11-29 | 130.35 | 130.78 | 129.25 | 129.62 | 4127122 |
2016-11-30 | 129.34 | 130.32 | 128.81 | 129.40 | 6973817 |
2016-12-01 | 129.34 | 130.35 | 129.00 | 129.47 | 5398674 |
2016-12-02 | 129.04 | 130.62 | 128.91 | 129.87 | 3738338 |
2016-12-05 | 130.32 | 130.46 | 129.56 | 129.68 | 4065425 |
2016-12-06 | 130.13 | 130.14 | 128.68 | 128.74 | 4292631 |
2016-12-07 | 128.75 | 133.06 | 128.75 | 132.46 | 6987286 |
2016-12-08 | 132.21 | 133.13 | 131.58 | 132.53 | 4975419 |
2016-12-09 | 132.51 | 133.40 | 131.10 | 133.39 | 5174577 |
2016-12-12 | 133.13 | 134.66 | 133.13 | 134.58 | 6276457 |
2016-12-13 | 134.55 | 136.89 | 134.55 | 136.54 | 6886268 |
2016-12-14 | 136.05 | 136.88 | 135.75 | 135.98 | 7036307 |
2016-12-15 | 136.51 | 137.33 | 135.77 | 135.84 | 5839829 |
2016-12-16 | 136.11 | 136.61 | 135.05 | 135.11 | 9429345 |
2016-12-19 | 135.06 | 136.50 | 134.79 | 135.44 | 3463558 |
2016-12-20 | 135.65 | 137.24 | 135.43 | 137.11 | 4301529 |
2016-12-21 | 136.93 | 137.24 | 136.56 | 136.83 | 2705523 |
2016-12-22 | 136.25 | 137.00 | 135.18 | 135.43 | 4094846 |
2016-12-23 | 135.65 | 135.99 | 134.79 | 135.05 | 2337685 |
2016-12-27 | 134.76 | 135.72 | 134.71 | 135.26 | 2254948 |
2016-12-28 | 135.57 | 135.86 | 134.66 | 135.07 | 3369386 |
2016-12-29 | 135.02 | 135.85 | 134.63 | 135.10 | 2777885 |
2016-12-30 | 135.64 | 135.82 | 133.83 | 134.08 | 4149140 |
2017-01-03 | 135.10 | 135.51 | 133.59 | 134.31 | 5300410 |
2017-01-04 | 134.34 | 135.94 | 134.21 | 135.50 | 4055284 |
2017-01-05 | 134.98 | 135.46 | 133.78 | 133.90 | 3821073 |
2017-01-06 | 133.97 | 134.33 | 133.05 | 133.53 | 3827482 |
2017-01-09 | 133.22 | 134.76 | 133.14 | 134.31 | 4310227 |
2017-01-10 | 134.00 | 136.38 | 133.77 | 136.10 | 5928339 |
2017-01-11 | 136.10 | 136.39 | 134.74 | 135.70 | 4643728 |
2017-01-12 | 135.51 | 135.53 | 133.94 | 135.07 | 3600181 |
2017-01-13 | 134.92 | 135.75 | 134.76 | 135.04 | 3117703 |
2017-01-17 | 135.09 | 136.48 | 134.76 | 135.93 | 3976936 |
2017-01-18 | 135.90 | 136.30 | 134.92 | 136.16 | 3869678 |
2017-01-19 | 136.00 | 136.78 | 134.93 | 135.39 | 5078666 |
2017-01-20 | 135.26 | 136.00 | 134.60 | 135.60 | 4853902 |
2017-01-23 | 135.31 | 138.27 | 135.00 | 138.07 | 7056159 |
2017-01-24 | 137.88 | 138.38 | 137.30 | 138.06 | 4055080 |
2017-01-25 | 138.45 | 139.37 | 137.43 | 137.48 | 3631714 |
2017-01-26 | 138.01 | 139.18 | 137.71 | 138.46 | 2931605 |
2017-01-27 | 138.80 | 138.83 | 137.70 | 138.33 | 3149464 |
2017-01-30 | 137.99 | 138.49 | 136.86 | 138.47 | 2705039 |
2017-01-31 | 137.63 | 138.62 | 136.85 | 137.58 | 3227039 |
2017-02-01 | 137.66 | 137.96 | 136.53 | 137.44 | 2968801 |
2017-02-02 | 137.47 | 137.55 | 136.56 | 136.95 | 2197649 |
2017-02-03 | 137.26 | 138.47 | 136.97 | 137.98 | 2654729 |
2017-02-06 | 137.43 | 137.90 | 136.45 | 136.49 | 3864067 |
2017-02-07 | 137.16 | 137.70 | 136.33 | 136.65 | 3242017 |
2017-02-08 | 136.89 | 137.91 | 136.82 | 137.88 | 2882742 |
2017-02-09 | 137.78 | 139.15 | 137.41 | 138.71 | 2931873 |
2017-02-10 | 138.60 | 140.57 | 138.25 | 139.85 | 3296963 |
2017-02-13 | 140.48 | 140.65 | 139.05 | 139.87 | 2753068 |
2017-02-14 | 139.95 | 141.37 | 139.34 | 141.36 | 4775802 |
2017-02-15 | 141.27 | 142.66 | 140.95 | 142.19 | 4343541 |
2017-02-16 | 142.39 | 142.99 | 140.90 | 141.54 | 4295811 |
2017-02-17 | 141.36 | 143.12 | 141.00 | 143.00 | 5108352 |
2017-02-21 | 145.60 | 145.65 | 143.25 | 145.02 | 9275897 |
2017-02-22 | 145.05 | 145.47 | 143.97 | 145.25 | 5037762 |
2017-02-23 | 146.11 | 146.33 | 144.51 | 144.71 | 4184046 |
2017-02-24 | 144.65 | 146.08 | 144.65 | 145.95 | 3516923 |
2017-02-27 | 145.87 | 146.01 | 144.80 | 145.30 | 4388414 |
2017-02-28 | 144.98 | 145.63 | 144.47 | 144.91 | 4211949 |
2017-03-01 | 146.72 | 147.70 | 145.89 | 146.68 | 6213540 |
2017-03-02 | 147.08 | 148.23 | 146.39 | 147.95 | 4053412 |
2017-03-03 | 148.12 | 148.26 | 146.82 | 147.81 | 3413398 |
2017-03-06 | 147.13 | 147.51 | 146.58 | 146.24 | 3998026 |
2017-03-07 | 146.33 | 146.95 | 145.83 | 146.02 | 3996289 |
2017-03-08 | 146.22 | 147.12 | 145.92 | 146.92 | 3614479 |
2017-03-09 | 147.08 | 147.16 | 146.53 | 146.62 | 3594694 |
2017-03-10 | 147.24 | 147.46 | 146.45 | 146.85 | 3123243 |
2017-03-13 | 147.33 | 147.67 | 146.50 | 147.43 | 2933276 |
2017-03-14 | 147.27 | 147.59 | 146.46 | 147.16 | 3272706 |
2017-03-15 | 147.35 | 148.38 | 146.76 | 147.95 | 3670513 |
2017-03-16 | 148.40 | 149.19 | 148.01 | 148.73 | 3544464 |
2017-03-17 | 149.40 | 149.99 | 148.13 | 149.60 | 9001961 |
2017-03-20 | 149.38 | 149.59 | 147.70 | 147.80 | 5906058 |
2017-03-21 | 148.33 | 148.70 | 146.26 | 146.61 | 4530019 |
2017-03-22 | 146.73 | 147.93 | 146.06 | 147.36 | 3169038 |
2017-03-23 | 147.28 | 148.41 | 147.03 | 147.99 | 3219352 |
2017-03-24 | 147.85 | 150.15 | 147.01 | 147.71 | 4735361 |
2017-03-27 | 147.07 | 147.68 | 146.26 | 146.87 | 2943006 |
2017-03-28 | 147.29 | 147.35 | 145.94 | 147.20 | 4635629 |
2017-03-29 | 146.37 | 147.42 | 145.96 | 147.04 | 3729973 |
2017-03-30 | 146.72 | 147.38 | 146.43 | 146.95 | 2450781 |
2017-03-31 | 146.87 | 147.18 | 146.65 | 146.83 | 3248666 |
2017-04-03 | 146.94 | 147.20 | 146.09 | 146.62 | 3775283 |
2017-04-04 | 146.50 | 146.90 | 146.05 | 146.34 | 3124200 |
2017-04-05 | 146.63 | 148.44 | 146.58 | 146.64 | 3390363 |
2017-04-06 | 147.04 | 147.96 | 147.00 | 147.24 | 2699679 |
2017-04-07 | 147.10 | 147.80 | 146.90 | 147.13 | 2869120 |
2017-04-10 | 146.96 | 149.00 | 146.75 | 148.21 | 5044458 |
2017-04-11 | 147.91 | 148.65 | 147.10 | 148.20 | 2844794 |
2017-04-12 | 147.42 | 147.57 | 146.37 | 146.54 | 4445599 |
2017-04-13 | 146.42 | 147.01 | 145.87 | 145.91 | 2346886 |
2017-04-17 | 145.90 | 147.31 | 145.76 | 147.31 | 3467650 |
2017-04-18 | 147.06 | 148.18 | 146.77 | 147.76 | 2969413 |
2017-04-19 | 147.93 | 148.40 | 147.02 | 147.22 | 3460975 |
2017-04-20 | 147.66 | 149.05 | 147.44 | 148.72 | 3700495 |
2017-04-21 | 148.49 | 150.15 | 148.40 | 150.00 | 5019927 |
2017-04-24 | 151.08 | 152.06 | 150.85 | 151.89 | 5077174 |
2017-04-25 | 152.79 | 154.65 | 152.79 | 153.03 | 5496453 |
2017-04-26 | 153.11 | 154.81 | 152.40 | 154.22 | 5120177 |
2017-04-27 | 154.69 | 156.27 | 153.89 | 156.12 | 5881432 |
2017-04-28 | 156.01 | 156.25 | 154.10 | 156.10 | 4983041 |
2017-05-01 | 156.22 | 156.27 | 154.21 | 154.21 | 3152949 |
2017-05-02 | 154.49 | 155.16 | 153.76 | 154.95 | 3295105 |
2017-05-03 | 155.16 | 155.39 | 154.59 | 155.00 | 2445489 |
2017-05-04 | 155.46 | 155.64 | 154.26 | 154.86 | 3793067 |
2017-05-05 | 155.34 | 155.75 | 154.09 | 155.73 | 2500636 |
2017-05-08 | 155.85 | 157.16 | 155.49 | 156.89 | 3184576 |
2017-05-09 | 157.04 | 157.74 | 156.29 | 157.68 | 3004377 |
2017-05-10 | 157.52 | 158.15 | 157.30 | 158.13 | 2617601 |
2017-05-11 | 157.35 | 157.70 | 155.33 | 156.20 | 3929068 |
2017-05-12 | 156.39 | 157.20 | 155.75 | 156.92 | 2926365 |
2017-05-15 | 157.28 | 157.84 | 156.66 | 157.33 | 6068872 |
2017-05-16 | 160.11 | 160.86 | 158.05 | 158.26 | 10120878 |
2017-05-17 | 157.08 | 157.30 | 155.89 | 156.09 | 5936974 |
2017-05-18 | 155.48 | 156.67 | 155.24 | 155.70 | 4858557 |
2017-05-19 | 156.04 | 156.74 | 155.32 | 156.30 | 4781806 |
2017-05-22 | 156.49 | 157.00 | 155.80 | 155.96 | 3802060 |
2017-05-23 | 155.91 | 156.43 | 154.68 | 154.83 | 4640854 |
2017-05-24 | 154.70 | 155.43 | 153.29 | 155.00 | 4593198 |
2017-05-25 | 156.20 | 156.69 | 155.35 | 156.46 | 3110806 |
2017-05-26 | 156.10 | 156.42 | 154.64 | 154.01 | 4284660 |
2017-05-30 | 154.00 | 154.56 | 153.52 | 153.88 | 3504291 |
2017-05-31 | 154.36 | 154.38 | 153.28 | 153.51 | 7158383 |
2017-06-01 | 153.52 | 155.16 | 152.74 | 155.15 | 3385133 |
2017-06-02 | 154.79 | 155.86 | 154.42 | 155.35 | 3485582 |
2017-06-05 | 155.53 | 155.62 | 154.23 | 154.79 | 2651789 |
2017-06-06 | 154.44 | 154.66 | 153.65 | 154.20 | 3260265 |
2017-06-07 | 154.69 | 155.30 | 154.35 | 154.96 | 3158964 |
2017-06-08 | 155.16 | 155.23 | 153.38 | 153.50 | 4041556 |
2017-06-09 | 154.00 | 154.00 | 152.78 | 152.96 | 4705349 |
2017-06-12 | 152.80 | 153.30 | 151.73 | 152.18 | 4473919 |
2017-06-13 | 152.31 | 154.04 | 152.06 | 153.99 | 3753767 |
2017-06-14 | 154.50 | 157.28 | 153.96 | 156.76 | 5999411 |
2017-06-15 | 156.13 | 157.27 | 154.92 | 156.77 | 3972260 |
2017-06-16 | 156.25 | 156.69 | 155.41 | 156.64 | 9105408 |
2017-06-19 | 156.91 | 159.03 | 156.39 | 158.81 | 5196140 |
2017-06-20 | 158.73 | 159.22 | 157.60 | 157.67 | 4201226 |
2017-06-21 | 157.91 | 158.53 | 156.43 | 156.59 | 4071298 |
2017-06-22 | 156.44 | 157.07 | 155.47 | 155.48 | 3347363 |
2017-06-23 | 155.16 | 155.23 | 150.91 | 151.31 | 11422231 |
2017-06-26 | 151.67 | 151.97 | 151.13 | 151.42 | 4128535 |
2017-06-27 | 151.06 | 153.25 | 150.75 | 152.24 | 4567125 |
2017-06-28 | 152.75 | 153.45 | 152.36 | 153.23 | 5087003 |
2017-06-29 | 152.77 | 153.00 | 151.52 | 152.16 | 2855395 |
2017-06-30 | 152.51 | 154.00 | 152.27 | 153.40 | 3640851 |
2017-07-03 | 154.39 | 154.79 | 153.71 | 154.01 | 1658535 |
2017-07-05 | 154.01 | 154.30 | 151.46 | 152.69 | 4432537 |
2017-07-06 | 151.77 | 152.48 | 151.22 | 152.05 | 3408538 |
2017-07-07 | 152.04 | 152.87 | 151.90 | 152.23 | 3775383 |
2017-07-10 | 152.22 | 152.26 | 151.00 | 151.18 | 5081101 |
2017-07-11 | 151.45 | 151.81 | 150.50 | 150.60 | 5642013 |
2017-07-12 | 151.46 | 153.14 | 151.09 | 152.59 | 4275878 |
2017-07-13 | 152.82 | 154.13 | 152.60 | 153.29 | 3287961 |
2017-07-14 | 153.22 | 153.67 | 151.82 | 152.88 | 3588437 |
2017-07-17 | 152.90 | 154.50 | 152.72 | 153.89 | 4166618 |
2017-07-18 | 153.75 | 153.86 | 151.98 | 152.17 | 3783567 |
2017-07-19 | 152.55 | 154.00 | 152.55 | 153.30 | 2808385 |
2017-07-20 | 152.56 | 152.57 | 145.61 | 147.03 | 18264081 |
2017-07-21 | 147.03 | 147.46 | 146.13 | 146.65 | 9120167 |
2017-07-24 | 146.61 | 146.69 | 144.25 | 144.58 | 7295913 |
2017-07-25 | 145.74 | 147.40 | 145.28 | 146.97 | 5002381 |
2017-07-26 | 146.86 | 147.25 | 145.96 | 146.69 | 2835975 |
2017-07-27 | 146.18 | 147.86 | 145.89 | 147.73 | 5399029 |
2017-07-28 | 147.90 | 148.27 | 147.32 | 148.08 | 3421081 |
2017-07-31 | 148.00 | 149.98 | 147.54 | 149.60 | 5253318 |
2017-08-01 | 150.24 | 150.39 | 148.95 | 149.85 | 4110605 |
2017-08-02 | 149.94 | 150.86 | 149.92 | 150.50 | 3754192 |
2017-08-03 | 150.70 | 152.03 | 150.50 | 150.79 | 5146565 |
2017-08-04 | 151.01 | 152.75 | 150.80 | 152.75 | 3258581 |
2017-08-07 | 152.83 | 154.47 | 152.47 | 153.35 | 3833620 |
2017-08-08 | 153.32 | 154.20 | 153.08 | 153.35 | 3218945 |
2017-08-09 | 153.35 | 155.57 | 153.32 | 155.26 | 3844857 |
2017-08-10 | 155.19 | 155.98 | 153.88 | 153.88 | 4433653 |
2017-08-11 | 154.11 | 155.72 | 153.98 | 154.88 | 3650541 |
2017-08-14 | 156.04 | 156.05 | 153.56 | 154.26 | 6662484 |
2017-08-15 | 154.28 | 154.80 | 148.26 | 150.17 | 13528650 |
2017-08-16 | 151.45 | 152.95 | 151.16 | 152.25 | 6043875 |
2017-08-17 | 151.81 | 152.15 | 149.61 | 149.67 | 4460870 |
2017-08-18 | 149.61 | 149.61 | 146.96 | 147.49 | 6989147 |
2017-08-21 | 147.10 | 149.88 | 146.89 | 149.20 | 4222473 |
2017-08-22 | 149.29 | 150.58 | 149.29 | 149.91 | 3268114 |
2017-08-23 | 148.58 | 149.48 | 147.43 | 149.10 | 5235444 |
2017-08-24 | 149.73 | 150.60 | 147.98 | 148.25 | 3736039 |
2017-08-25 | 148.51 | 150.53 | 148.40 | 149.65 | 3047971 |
2017-08-28 | 151.94 | 152.39 | 150.43 | 150.50 | 6845407 |
2017-08-29 | 150.07 | 150.90 | 149.03 | 149.84 | 5368723 |
2017-08-30 | 150.00 | 150.25 | 149.28 | 150.00 | 3640966 |
2017-08-31 | 150.61 | 150.93 | 149.85 | 149.87 | 6083340 |
2017-09-01 | 150.26 | 150.94 | 149.76 | 150.78 | 3383036 |
2017-09-05 | 151.71 | 153.92 | 151.70 | 152.93 | 7512387 |
2017-09-06 | 154.86 | 157.03 | 154.15 | 156.56 | 8126012 |
2017-09-07 | 158.17 | 159.28 | 156.79 | 157.93 | 8273080 |
2017-09-08 | 159.09 | 160.69 | 157.52 | 159.66 | 10088630 |
2017-09-11 | 158.42 | 158.74 | 156.22 | 158.37 | 8847928 |
2017-09-12 | 159.06 | 160.93 | 158.71 | 159.91 | 5794570 |
2017-09-13 | 160.39 | 161.38 | 159.55 | 160.02 | 4713676 |
2017-09-14 | 160.35 | 160.85 | 159.33 | 159.38 | 5290796 |
2017-09-15 | 159.98 | 159.99 | 158.29 | 158.40 | 9124244 |
2017-09-18 | 159.00 | 159.00 | 157.69 | 157.81 | 4010587 |
2017-09-19 | 157.80 | 158.32 | 157.16 | 157.66 | 3713412 |
2017-09-20 | 157.57 | 159.39 | 157.36 | 158.68 | 4599197 |
2017-09-21 | 158.87 | 159.56 | 158.72 | 159.19 | 3082093 |
2017-09-22 | 159.14 | 160.09 | 159.01 | 159.97 | 3576479 |
2017-09-25 | 160.05 | 161.43 | 159.75 | 161.10 | 4897741 |
2017-09-26 | 161.55 | 162.00 | 160.79 | 161.26 | 3222646 |
2017-09-27 | 161.38 | 161.69 | 160.14 | 160.92 | 3966238 |
2017-09-28 | 160.72 | 162.45 | 160.66 | 162.36 | 4614080 |
2017-09-29 | 162.50 | 163.61 | 162.15 | 163.56 | 3467426 |
2017-10-02 | 164.20 | 164.25 | 163.22 | 164.02 | 2721377 |
2017-10-03 | 164.06 | 165.28 | 164.00 | 165.17 | 3046381 |
2017-10-04 | 165.49 | 166.08 | 164.91 | 165.29 | 2746513 |
2017-10-05 | 165.07 | 166.25 | 164.26 | 166.12 | 3504865 |
2017-10-06 | 166.18 | 166.63 | 165.74 | 165.85 | 2916301 |
2017-10-09 | 166.14 | 166.63 | 165.42 | 165.71 | 2131437 |
2017-10-10 | 165.70 | 165.80 | 164.64 | 165.16 | 2755438 |
2017-10-11 | 165.19 | 165.87 | 164.45 | 165.25 | 2319308 |
2017-10-12 | 165.41 | 165.41 | 164.47 | 164.59 | 3397775 |
2017-10-13 | 164.92 | 166.07 | 164.35 | 164.47 | 3259004 |
2017-10-16 | 164.47 | 164.67 | 163.26 | 164.22 | 2586716 |
2017-10-17 | 164.22 | 164.92 | 161.51 | 163.35 | 4189197 |
2017-10-18 | 163.42 | 164.24 | 163.35 | 163.45 | 2758595 |
2017-10-19 | 163.50 | 164.11 | 162.77 | 163.24 | 2676062 |
2017-10-20 | 163.97 | 164.15 | 162.74 | 163.43 | 4166481 |
2017-10-23 | 164.04 | 166.27 | 163.75 | 164.74 | 3995110 |
2017-10-24 | 164.67 | 166.46 | 164.65 | 166.03 | 3686663 |
2017-10-25 | 166.11 | 166.95 | 165.38 | 166.07 | 4189398 |
2017-10-26 | 166.39 | 167.94 | 166.11 | 167.65 | 3750464 |
2017-10-27 | 166.80 | 167.75 | 166.46 | 167.34 | 3720385 |
2017-10-30 | 166.99 | 166.99 | 164.88 | 165.31 | 3906265 |
2017-10-31 | 165.40 | 166.34 | 165.10 | 165.78 | 2922416 |
2017-11-01 | 166.42 | 166.74 | 165.12 | 165.38 | 3568321 |
2017-11-02 | 165.01 | 165.01 | 160.53 | 162.71 | 6518907 |
2017-11-03 | 163.01 | 164.99 | 162.68 | 164.39 | 3080941 |
2017-11-06 | 164.80 | 164.88 | 163.01 | 164.22 | 3275469 |
2017-11-07 | 164.09 | 164.40 | 162.83 | 163.66 | 3198129 |
2017-11-08 | 163.34 | 164.68 | 163.27 | 164.05 | 2912866 |
2017-11-09 | 164.10 | 164.14 | 162.28 | 163.27 | 3405186 |
2017-11-10 | 163.34 | 164.58 | 162.93 | 164.11 | 3554945 |
2017-11-13 | 164.64 | 166.64 | 164.25 | 165.35 | 7189270 |
2017-11-14 | 163.62 | 168.14 | 163.15 | 168.06 | 10284002 |
2017-11-15 | 167.44 | 167.44 | 165.35 | 165.47 | 5534520 |
2017-11-16 | 166.68 | 167.76 | 166.06 | 167.50 | 4587949 |
2017-11-17 | 167.00 | 168.43 | 166.06 | 167.74 | 4530127 |
2017-11-20 | 168.14 | 170.69 | 167.80 | 170.45 | 4699894 |
2017-11-21 | 170.53 | 172.86 | 170.15 | 172.86 | 6229029 |
2017-11-22 | 172.89 | 172.94 | 172.04 | 172.06 | 4133497 |
2017-11-24 | 172.11 | 173.10 | 171.74 | 172.33 | 1853587 |
2017-11-27 | 172.87 | 174.91 | 172.38 | 174.16 | 4539828 |
2017-11-28 | 174.89 | 176.77 | 172.99 | 175.68 | 6048963 |
2017-11-29 | 176.57 | 178.43 | 175.68 | 177.25 | 4902161 |
2017-11-30 | 178.07 | 180.67 | 177.41 | 179.82 | 9180664 |
2017-12-01 | 180.32 | 180.60 | 176.70 | 180.42 | 4683390 |
2017-12-04 | 183.19 | 186.31 | 183.19 | 182.72 | 6193849 |
2017-12-05 | 184.79 | 184.91 | 182.26 | 182.85 | 6347568 |
2017-12-06 | 180.25 | 182.15 | 178.68 | 182.00 | 6892458 |
2017-12-07 | 180.05 | 182.58 | 179.77 | 182.00 | 5484946 |
2017-12-08 | 182.50 | 183.90 | 182.16 | 183.41 | 5092113 |
2017-12-11 | 182.90 | 182.96 | 181.12 | 182.25 | 6038891 |
2017-12-12 | 182.75 | 183.21 | 181.66 | 181.80 | 5275512 |
2017-12-13 | 182.01 | 183.67 | 182.00 | 183.03 | 5177363 |
2017-12-14 | 183.59 | 184.00 | 182.06 | 182.13 | 3542922 |
2017-12-15 | 182.99 | 183.21 | 182.13 | 182.58 | 8202172 |
2017-12-18 | 183.50 | 185.47 | 183.50 | 184.73 | 5011891 |
2017-12-19 | 185.24 | 186.72 | 184.60 | 185.98 | 4576282 |
2017-12-20 | 187.00 | 187.90 | 186.04 | 187.31 | 5383692 |
2017-12-21 | 187.89 | 188.84 | 187.44 | 188.08 | 5859058 |
2017-12-22 | 188.46 | 188.46 | 187.27 | 188.13 | 3256564 |
2017-12-26 | 188.53 | 190.42 | 188.34 | 190.36 | 2969182 |
2017-12-27 | 190.60 | 191.49 | 190.01 | 190.19 | 5912613 |
2017-12-28 | 190.91 | 190.98 | 189.64 | 189.78 | 3175674 |
2017-12-29 | 190.74 | 190.74 | 189.53 | 189.53 | 4637827 |
2018-01-02 | 190.21 | 190.72 | 188.01 | 188.03 | 4684674 |
2018-01-03 | 188.00 | 189.36 | 187.82 | 189.01 | 4530468 |
2018-01-04 | 189.87 | 190.87 | 188.47 | 190.51 | 4047365 |
2018-01-05 | 190.93 | 192.54 | 190.51 | 192.50 | 4224807 |
2018-01-08 | 191.72 | 193.72 | 191.60 | 192.04 | 3508451 |
2018-01-09 | 192.70 | 193.47 | 191.64 | 193.10 | 3012324 |
2018-01-10 | 192.76 | 193.22 | 191.65 | 191.80 | 3119520 |
2018-01-11 | 191.68 | 194.73 | 191.40 | 194.68 | 3899237 |
2018-01-12 | 195.50 | 199.42 | 194.82 | 196.42 | 6748410 |
2018-01-16 | 197.86 | 198.95 | 195.70 | 196.31 | 5692715 |
2018-01-17 | 197.50 | 199.82 | 196.84 | 199.82 | 3996052 |
2018-01-18 | 199.78 | 200.24 | 197.66 | 198.33 | 4474606 |
2018-01-19 | 199.81 | 201.33 | 199.13 | 201.33 | 5809640 |
2018-01-22 | 201.60 | 204.47 | 201.51 | 204.46 | 4857697 |
2018-01-23 | 204.89 | 206.35 | 204.15 | 204.90 | 3621745 |
2018-01-24 | 205.20 | 207.10 | 204.55 | 206.22 | 4370661 |
2018-01-25 | 206.80 | 206.83 | 203.84 | 205.37 | 3537694 |
2018-01-26 | 205.60 | 207.31 | 204.44 | 207.23 | 3778050 |
2018-01-29 | 207.23 | 207.61 | 204.71 | 204.92 | 3632937 |
2018-01-30 | 201.47 | 203.15 | 191.57 | 201.81 | 5979620 |
2018-01-31 | 203.22 | 205.08 | 200.23 | 200.90 | 4547323 |
2018-02-01 | 199.34 | 202.25 | 198.28 | 199.90 | 3553795 |
2018-02-02 | 199.25 | 199.30 | 193.44 | 193.97 | 6178952 |
2018-02-05 | 190.07 | 194.30 | 180.38 | 183.11 | 10618526 |
2018-02-06 | 178.62 | 191.96 | 175.42 | 191.04 | 11682716 |
2018-02-07 | 190.73 | 194.52 | 189.72 | 191.29 | 6016847 |
2018-02-08 | 191.14 | 191.14 | 180.93 | 181.22 | 7241823 |
2018-02-09 | 183.25 | 186.00 | 175.79 | 184.12 | 9059239 |
2018-02-12 | 186.55 | 187.01 | 183.41 | 184.06 | 6783710 |
2018-02-13 | 183.23 | 183.99 | 180.89 | 183.72 | 4273771 |
2018-02-14 | 181.88 | 185.06 | 181.05 | 184.69 | 6767034 |
2018-02-15 | 186.74 | 187.19 | 183.26 | 185.27 | 5113323 |
2018-02-16 | 185.06 | 187.99 | 184.86 | 186.97 | 7619162 |
2018-02-20 | 189.90 | 191.44 | 186.31 | 186.71 | 8922129 |
2018-02-21 | 187.21 | 187.98 | 182.86 | 183.06 | 7527186 |
2018-02-22 | 183.72 | 186.22 | 182.91 | 185.47 | 5653924 |
2018-02-23 | 186.20 | 188.41 | 185.62 | 188.35 | 4315388 |
2018-02-26 | 189.17 | 189.79 | 187.86 | 188.46 | 4647963 |
2018-02-27 | 188.87 | 189.25 | 184.96 | 184.98 | 4618805 |
2018-02-28 | 184.41 | 186.65 | 182.27 | 182.27 | 6419903 |
2018-03-01 | 182.75 | 184.40 | 178.25 | 179.64 | 6123863 |
2018-03-02 | 177.72 | 179.19 | 176.34 | 178.46 | 5671038 |
2018-03-05 | 177.86 | 182.26 | 177.70 | 181.74 | 5748553 |
2018-03-06 | 182.75 | 183.00 | 179.51 | 180.61 | 5306777 |
2018-03-07 | 178.82 | 180.00 | 176.82 | 178.58 | 4799246 |
2018-03-08 | 179.44 | 179.98 | 176.73 | 177.94 | 4750745 |
2018-03-09 | 179.00 | 182.24 | 177.92 | 182.16 | 4477217 |
2018-03-12 | 182.43 | 183.06 | 179.55 | 179.71 | 4993318 |
2018-03-13 | 179.59 | 180.95 | 177.86 | 178.35 | 6128147 |
2018-03-14 | 179.10 | 179.66 | 175.89 | 177.41 | 4531510 |
2018-03-15 | 177.69 | 179.86 | 176.72 | 178.07 | 3936650 |
2018-03-16 | 178.43 | 180.40 | 177.97 | 178.96 | 8410919 |
2018-03-19 | 178.65 | 179.32 | 176.00 | 177.10 | 4744511 |
2018-03-20 | 177.64 | 178.89 | 177.16 | 178.16 | 4148338 |
2018-03-21 | 178.35 | 180.14 | 177.68 | 178.02 | 3494433 |
2018-03-22 | 177.42 | 178.56 | 175.08 | 175.29 | 5255092 |
2018-03-23 | 176.24 | 177.56 | 171.56 | 171.80 | 6021266 |
2018-03-26 | 174.11 | 176.80 | 173.52 | 176.38 | 7323601 |
2018-03-27 | 177.38 | 178.73 | 173.60 | 174.68 | 4713911 |
2018-03-28 | 175.24 | 177.53 | 173.92 | 174.76 | 4318636 |
2018-03-29 | 175.70 | 178.64 | 175.50 | 178.24 | 4423526 |
2018-04-02 | 177.15 | 177.69 | 170.42 | 172.90 | 7229319 |
2018-04-03 | 172.78 | 174.94 | 172.43 | 173.76 | 5283287 |
2018-04-04 | 170.80 | 177.84 | 170.42 | 177.44 | 4757299 |
2018-04-05 | 178.00 | 180.04 | 177.31 | 179.13 | 3799927 |
2018-04-06 | 177.98 | 178.52 | 173.35 | 174.45 | 5236946 |
2018-04-09 | 175.06 | 175.35 | 172.37 | 172.51 | 5079802 |
2018-04-10 | 174.03 | 174.19 | 172.24 | 173.49 | 4812883 |
2018-04-11 | 172.00 | 175.06 | 171.80 | 172.86 | 4228416 |
2018-04-12 | 173.31 | 174.24 | 172.90 | 173.36 | 3396657 |
2018-04-13 | 174.49 | 175.51 | 172.23 | 172.80 | 4311225 |
2018-04-16 | 174.23 | 175.60 | 173.32 | 174.43 | 3534205 |
2018-04-17 | 175.76 | 176.24 | 174.10 | 174.91 | 3106493 |
2018-04-18 | 175.00 | 180.25 | 174.99 | 179.85 | 5858880 |
2018-04-19 | 179.50 | 179.70 | 175.77 | 177.08 | 5407311 |
2018-04-20 | 177.85 | 178.89 | 176.32 | 177.01 | 5008614 |
2018-04-23 | 177.62 | 178.38 | 176.13 | 177.66 | 2987719 |
2018-04-24 | 179.30 | 180.00 | 175.05 | 176.26 | 4435423 |
2018-04-25 | 176.08 | 178.07 | 174.55 | 177.39 | 5587286 |
2018-04-26 | 178.46 | 185.93 | 178.08 | 185.72 | 8782470 |
2018-04-27 | 185.49 | 187.04 | 183.87 | 186.46 | 4382418 |
2018-04-30 | 186.99 | 187.80 | 184.80 | 184.80 | 4173189 |
2018-05-01 | 184.73 | 184.73 | 181.40 | 184.63 | 3423884 |
2018-05-02 | 184.49 | 187.12 | 183.75 | 185.91 | 3866503 |
2018-05-03 | 184.87 | 184.90 | 181.20 | 183.19 | 4123873 |
2018-05-04 | 182.75 | 186.35 | 181.84 | 185.03 | 3896175 |
2018-05-07 | 185.40 | 185.50 | 182.67 | 183.56 | 3582327 |
2018-05-08 | 183.45 | 185.30 | 182.50 | 185.04 | 4168151 |
2018-05-09 | 185.03 | 186.50 | 183.57 | 186.36 | 3392251 |
2018-05-10 | 185.97 | 187.97 | 185.88 | 187.16 | 3850116 |
2018-05-11 | 187.63 | 190.80 | 187.35 | 190.31 | 5355073 |
2018-05-14 | 191.50 | 191.65 | 189.86 | 191.08 | 7035919 |
2018-05-15 | 189.50 | 189.69 | 186.10 | 187.98 | 10147044 |
2018-05-16 | 189.28 | 189.28 | 185.90 | 186.38 | 5044785 |
2018-05-17 | 186.25 | 187.18 | 184.87 | 185.33 | 4227660 |
2018-05-18 | 185.75 | 188.21 | 185.55 | 187.42 | 4697850 |
2018-05-21 | 188.20 | 190.67 | 188.00 | 189.79 | 4147784 |
2018-05-22 | 190.06 | 190.78 | 186.52 | 186.87 | 4585635 |
2018-05-23 | 187.10 | 187.32 | 184.98 | 186.67 | 7387362 |
2018-05-24 | 186.79 | 187.41 | 184.67 | 187.15 | 3941299 |
2018-05-25 | 186.71 | 187.83 | 186.05 | 186.85 | 2730436 |
2018-05-29 | 185.55 | 186.83 | 184.25 | 183.97 | 4725486 |
2018-05-30 | 184.83 | 187.80 | 184.01 | 187.09 | 3976000 |
2018-05-31 | 187.16 | 187.36 | 185.25 | 186.55 | 4839948 |
2018-06-01 | 187.21 | 188.83 | 186.52 | 187.35 | 3706248 |
2018-06-04 | 188.22 | 191.54 | 187.97 | 191.36 | 4103328 |
2018-06-05 | 190.44 | 192.38 | 189.70 | 191.94 | 4231253 |
2018-06-06 | 193.07 | 193.59 | 191.21 | 193.59 | 4134745 |
2018-06-07 | 193.83 | 197.20 | 193.83 | 196.17 | 4378743 |
2018-06-08 | 195.87 | 198.50 | 195.01 | 198.33 | 4006213 |
2018-06-11 | 198.91 | 200.52 | 198.34 | 199.64 | 4242950 |
2018-06-12 | 199.84 | 201.34 | 199.51 | 201.31 | 4616661 |
2018-06-13 | 201.30 | 201.58 | 199.66 | 200.31 | 5128112 |
2018-06-14 | 200.26 | 201.00 | 198.16 | 199.67 | 4305893 |
2018-06-15 | 198.95 | 201.60 | 198.50 | 200.54 | 7820898 |
2018-06-18 | 198.94 | 200.91 | 198.11 | 200.69 | 3405347 |
2018-06-19 | 198.21 | 199.90 | 198.10 | 199.21 | 5501146 |
2018-06-20 | 200.00 | 200.13 | 198.12 | 199.08 | 3389588 |
2018-06-21 | 199.21 | 200.94 | 198.61 | 200.31 | 4695068 |
2018-06-22 | 200.79 | 201.20 | 197.17 | 197.41 | 7067329 |
2018-06-25 | 197.41 | 197.84 | 195.06 | 196.38 | 5127170 |
2018-06-26 | 196.58 | 197.33 | 195.60 | 196.36 | 3270629 |
2018-06-27 | 196.66 | 197.99 | 195.01 | 195.02 | 3771722 |
2018-06-28 | 195.00 | 196.01 | 193.51 | 195.21 | 2994073 |
2018-06-29 | 195.86 | 198.83 | 194.99 | 195.10 | 4106627 |
2018-07-02 | 193.82 | 194.18 | 192.12 | 194.02 | 3822776 |
2018-07-03 | 194.44 | 195.71 | 193.41 | 193.62 | 1608418 |
2018-07-05 | 194.49 | 194.74 | 193.13 | 194.41 | 3040575 |
2018-07-06 | 194.58 | 195.35 | 192.95 | 194.48 | 2552568 |
2018-07-09 | 195.70 | 196.71 | 195.03 | 196.08 | 2575076 |
2018-07-10 | 196.56 | 197.76 | 196.38 | 197.61 | 2842359 |
2018-07-11 | 197.22 | 197.76 | 195.95 | 196.95 | 3309295 |
2018-07-12 | 198.20 | 198.48 | 197.00 | 197.95 | 2709206 |
2018-07-13 | 198.46 | 199.93 | 198.46 | 198.69 | 2311624 |
2018-07-16 | 199.14 | 199.22 | 197.89 | 198.88 | 2530462 |
2018-07-17 | 198.63 | 201.43 | 198.63 | 201.10 | 4662847 |
2018-07-18 | 201.02 | 201.92 | 200.19 | 200.97 | 3787846 |
2018-07-19 | 200.89 | 203.23 | 200.55 | 202.63 | 3691097 |
2018-07-20 | 202.08 | 203.76 | 201.82 | 202.45 | 3568417 |
2018-07-23 | 202.46 | 203.39 | 201.90 | 202.23 | 2264267 |
2018-07-24 | 203.53 | 204.25 | 201.35 | 201.99 | 5058216 |
2018-07-25 | 201.40 | 202.29 | 199.07 | 201.00 | 4380559 |
2018-07-26 | 201.53 | 202.12 | 198.91 | 199.40 | 4280024 |
2018-07-27 | 200.21 | 200.49 | 196.68 | 197.14 | 3871568 |
2018-07-30 | 196.53 | 197.57 | 196.40 | 197.28 | 2331224 |
2018-07-31 | 197.69 | 198.03 | 196.87 | 197.52 | 2795866 |
2018-08-01 | 196.86 | 197.74 | 195.60 | 196.30 | 3086996 |
2018-08-02 | 195.10 | 195.84 | 193.55 | 195.66 | 3543511 |
2018-08-03 | 196.03 | 196.40 | 195.25 | 195.64 | 2309318 |
2018-08-06 | 195.62 | 196.06 | 195.11 | 195.69 | 2515673 |
2018-08-07 | 196.35 | 197.20 | 195.64 | 197.05 | 3052464 |
2018-08-08 | 197.44 | 198.91 | 197.30 | 198.02 | 2177400 |
2018-08-09 | 199.00 | 199.74 | 198.04 | 198.08 | 2465988 |
2018-08-10 | 197.34 | 197.93 | 195.64 | 196.30 | 2873006 |
2018-08-13 | 196.30 | 197.59 | 194.00 | 194.14 | 5294354 |
2018-08-14 | 195.17 | 195.98 | 191.27 | 193.10 | 11487974 |
2018-08-15 | 191.75 | 194.18 | 191.09 | 193.99 | 6049299 |
2018-08-16 | 194.02 | 196.09 | 193.72 | 195.39 | 5690109 |
2018-08-17 | 195.60 | 195.98 | 194.82 | 195.56 | 3885804 |
2018-08-20 | 195.84 | 198.44 | 195.40 | 197.93 | 2956741 |
2018-08-21 | 198.83 | 200.74 | 198.41 | 200.23 | 4124597 |
2018-08-22 | 200.80 | 203.55 | 198.65 | 198.97 | 5007014 |
2018-08-23 | 199.39 | 201.41 | 199.14 | 200.16 | 3595033 |
2018-08-24 | 200.35 | 202.50 | 200.00 | 201.30 | 3054321 |
2018-08-27 | 202.83 | 202.95 | 201.19 | 201.98 | 2521349 |
2018-08-28 | 202.30 | 202.42 | 200.63 | 200.94 | 3516441 |
2018-08-29 | 201.11 | 201.99 | 200.71 | 201.68 | 2488194 |
2018-08-30 | 201.00 | 201.44 | 199.10 | 199.26 | 2825582 |
2018-08-31 | 199.38 | 200.91 | 199.29 | 200.77 | 4023306 |
2018-09-04 | 200.69 | 205.92 | 200.50 | 205.08 | 4612762 |
2018-09-05 | 204.83 | 206.67 | 203.15 | 204.15 | 3667119 |
2018-09-06 | 204.59 | 207.09 | 203.80 | 205.89 | 3490531 |
2018-09-07 | 205.45 | 207.23 | 205.43 | 206.23 | 3672696 |
2018-09-10 | 208.13 | 211.62 | 208.13 | 210.69 | 5586552 |
2018-09-11 | 213.00 | 214.66 | 211.50 | 213.85 | 5969470 |
2018-09-12 | 214.03 | 215.43 | 210.91 | 211.98 | 5660075 |
2018-09-13 | 211.44 | 211.44 | 208.70 | 209.45 | 4701094 |
2018-09-14 | 210.19 | 210.53 | 207.55 | 209.07 | 3622393 |
2018-09-17 | 209.08 | 210.04 | 208.26 | 208.40 | 3074720 |
2018-09-18 | 208.63 | 211.73 | 208.16 | 211.02 | 4338462 |
2018-09-19 | 212.00 | 212.67 | 210.66 | 211.68 | 2579094 |
2018-09-20 | 211.66 | 212.61 | 211.01 | 211.06 | 4020776 |
2018-09-21 | 211.30 | 212.66 | 210.51 | 212.39 | 9749205 |
2018-09-24 | 211.52 | 211.84 | 207.96 | 207.99 | 4623688 |
2018-09-25 | 208.84 | 209.30 | 206.80 | 207.46 | 4443309 |
2018-09-26 | 208.58 | 209.14 | 207.23 | 207.52 | 2965845 |
2018-09-27 | 207.50 | 207.83 | 205.67 | 206.84 | 3218841 |
2018-09-28 | 206.44 | 208.85 | 206.35 | 207.15 | 3966222 |
2018-10-01 | 208.52 | 209.79 | 207.37 | 207.60 | 3670701 |
2018-10-02 | 207.49 | 208.04 | 204.67 | 204.75 | 4428039 |
2018-10-03 | 206.16 | 206.46 | 203.65 | 203.74 | 4162453 |
2018-10-04 | 203.65 | 203.76 | 198.27 | 198.85 | 5996170 |
2018-10-05 | 199.07 | 199.70 | 194.57 | 196.38 | 5016586 |
2018-10-08 | 196.24 | 198.66 | 195.06 | 198.41 | 3731816 |
2018-10-09 | 197.95 | 199.18 | 195.58 | 195.75 | 4466758 |
2018-10-10 | 199.11 | 199.24 | 193.35 | 193.70 | 6157921 |
2018-10-11 | 193.71 | 196.67 | 188.47 | 189.74 | 5831416 |
2018-10-12 | 192.75 | 193.59 | 190.16 | 192.47 | 5450229 |
2018-10-15 | 192.36 | 193.29 | 190.70 | 191.17 | 3642768 |
2018-10-16 | 191.83 | 194.08 | 190.61 | 193.58 | 4057412 |
2018-10-17 | 189.64 | 190.67 | 183.98 | 185.17 | 8985667 |
2018-10-18 | 184.26 | 185.40 | 179.53 | 180.44 | 9261963 |
2018-10-19 | 180.34 | 180.99 | 178.57 | 179.85 | 7004297 |
2018-10-22 | 180.82 | 181.40 | 177.56 | 178.75 | 4866716 |
2018-10-23 | 175.77 | 179.49 | 175.44 | 178.53 | 7004926 |
2018-10-24 | 178.58 | 182.37 | 176.31 | 176.97 | 6791655 |
2018-10-25 | 177.52 | 180.50 | 176.83 | 179.07 | 5227977 |
2018-10-26 | 176.88 | 177.34 | 170.91 | 172.23 | 9472382 |
2018-10-29 | 173.74 | 175.99 | 170.95 | 173.20 | 5918379 |
2018-10-30 | 173.16 | 176.43 | 172.64 | 176.24 | 5657107 |
2018-10-31 | 177.98 | 178.85 | 175.59 | 175.88 | 6339454 |
2018-11-01 | 176.84 | 180.86 | 175.90 | 180.46 | 5225343 |
2018-11-02 | 182.47 | 183.01 | 177.39 | 179.93 | 4730558 |
2018-11-05 | 181.02 | 182.41 | 179.30 | 182.19 | 3885319 |
2018-11-06 | 181.93 | 182.65 | 180.05 | 182.01 | 3339037 |
2018-11-07 | 183.79 | 187.68 | 182.06 | 187.23 | 4673834 |
2018-11-08 | 187.13 | 188.69 | 185.72 | 188.00 | 4054004 |
2018-11-09 | 188.32 | 188.48 | 184.96 | 185.99 | 4761172 |
2018-11-12 | 185.23 | 186.95 | 179.02 | 179.43 | 7590396 |
2018-11-13 | 177.30 | 181.62 | 172.85 | 179.00 | 14274029 |
2018-11-14 | 182.61 | 182.90 | 179.15 | 179.90 | 7561076 |
2018-11-15 | 179.01 | 179.67 | 173.61 | 177.36 | 8663136 |
2018-11-16 | 173.99 | 177.61 | 173.51 | 177.02 | 6834880 |
2018-11-19 | 176.71 | 178.88 | 172.30 | 173.59 | 6203443 |
2018-11-20 | 169.25 | 172.00 | 167.00 | 169.05 | 8661014 |
2018-11-21 | 170.00 | 170.93 | 169.15 | 169.30 | 5752238 |
2018-11-23 | 169.39 | 170.33 | 168.47 | 168.85 | 2710983 |
2018-11-26 | 170.20 | 172.39 | 168.87 | 169.82 | 6140476 |
2018-11-27 | 169.11 | 173.38 | 168.82 | 172.19 | 7084186 |
2018-11-28 | 172.91 | 177.65 | 170.62 | 177.43 | 7133627 |
2018-11-29 | 176.80 | 177.27 | 174.92 | 175.66 | 4329330 |
2018-11-30 | 175.75 | 180.37 | 175.11 | 180.32 | 8942386 |
2018-12-03 | 183.29 | 183.50 | 179.35 | 181.74 | 7609902 |
2018-12-04 | 181.06 | 182.23 | 174.55 | 175.30 | 7059563 |
2018-12-06 | 173.50 | 176.04 | 170.46 | 175.96 | 7571194 |
2018-12-07 | 175.35 | 178.36 | 172.24 | 172.79 | 6226078 |
2018-12-10 | 173.39 | 173.99 | 167.73 | 171.69 | 5373771 |
2018-12-11 | 174.30 | 175.60 | 171.24 | 172.21 | 5229405 |
2018-12-12 | 173.75 | 176.87 | 172.81 | 174.21 | 5912831 |
2018-12-13 | 174.31 | 174.91 | 172.07 | 173.87 | 6102173 |
2018-12-14 | 172.98 | 175.14 | 171.95 | 172.29 | 4265183 |
2018-12-17 | 171.51 | 171.99 | 166.93 | 167.97 | 5631716 |
2018-12-18 | 168.90 | 171.95 | 168.50 | 170.04 | 4462210 |
2018-12-19 | 170.92 | 174.95 | 166.77 | 167.56 | 6996948 |
2018-12-20 | 166.28 | 167.31 | 162.23 | 164.16 | 7675587 |
2018-12-21 | 162.81 | 167.96 | 160.17 | 160.48 | 13034103 |
2018-12-24 | 160.16 | 161.40 | 158.09 | 158.14 | 4547363 |
2018-12-26 | 159.46 | 168.28 | 159.44 | 168.28 | 6141459 |
2018-12-27 | 166.44 | 170.46 | 163.36 | 170.32 | 5069251 |
2018-12-28 | 171.22 | 173.12 | 168.60 | 170.22 | 4551989 |
2018-12-31 | 171.47 | 173.24 | 170.65 | 171.82 | 4206020 |
2019-01-02 | 169.71 | 173.18 | 169.05 | 172.41 | 4242898 |
2019-01-03 | 171.84 | 171.84 | 168.21 | 168.61 | 4810468 |
2019-01-04 | 170.18 | 174.74 | 169.52 | 173.62 | 4762627 |
2019-01-07 | 173.83 | 178.18 | 173.83 | 177.04 | 4928789 |
2019-01-08 | 178.57 | 179.59 | 175.61 | 177.89 | 4722367 |
2019-01-09 | 177.87 | 181.27 | 177.10 | 179.73 | 4922046 |
2019-01-10 | 178.03 | 179.24 | 176.34 | 179.06 | 3605294 |
2019-01-11 | 177.93 | 180.26 | 177.12 | 179.41 | 3285063 |
2019-01-14 | 177.59 | 179.23 | 176.90 | 178.81 | 3871399 |
2019-01-15 | 176.08 | 177.82 | 175.20 | 176.47 | 5016065 |
2019-01-16 | 177.09 | 177.93 | 175.86 | 177.04 | 4075410 |
2019-01-17 | 174.01 | 175.46 | 172.00 | 174.87 | 6499188 |
2019-01-18 | 176.98 | 180.04 | 176.18 | 179.58 | 6371422 |
2019-01-22 | 177.49 | 178.60 | 175.36 | 177.11 | 6272715 |
2019-01-23 | 176.59 | 178.06 | 174.53 | 176.89 | 4910402 |
2019-01-24 | 177.00 | 177.53 | 175.30 | 177.29 | 3860309 |
2019-01-25 | 179.78 | 180.87 | 178.61 | 180.40 | 4502516 |
2019-01-28 | 178.97 | 179.99 | 177.41 | 179.83 | 4091373 |
2019-01-29 | 178.96 | 180.15 | 178.09 | 179.69 | 3686877 |
2019-01-30 | 180.47 | 184.20 | 179.78 | 182.18 | 5197765 |
2019-01-31 | 181.50 | 184.67 | 181.06 | 183.53 | 5138001 |
2019-02-01 | 184.03 | 185.15 | 182.83 | 184.37 | 4513184 |
2019-02-04 | 184.30 | 186.43 | 183.84 | 186.43 | 3050201 |
2019-02-05 | 186.89 | 186.99 | 184.69 | 186.39 | 4135159 |
2019-02-06 | 186.69 | 186.69 | 184.06 | 184.72 | 3072472 |
2019-02-07 | 183.74 | 184.92 | 182.45 | 184.07 | 2793487 |
2019-02-08 | 183.05 | 184.58 | 182.72 | 184.54 | 2792477 |
2019-02-11 | 185.00 | 185.42 | 182.75 | 182.92 | 3729222 |
2019-02-12 | 183.84 | 186.40 | 183.52 | 185.52 | 3773229 |
2019-02-13 | 186.30 | 188.68 | 185.92 | 188.41 | 4147029 |
2019-02-14 | 187.50 | 188.93 | 186.00 | 187.71 | 2600831 |
2019-02-15 | 189.87 | 192.62 | 189.05 | 192.39 | 4997891 |
2019-02-19 | 191.71 | 193.19 | 191.28 | 192.33 | 3828464 |
2019-02-20 | 192.39 | 192.40 | 191.11 | 191.85 | 3970075 |
2019-02-21 | 191.85 | 192.37 | 190.61 | 191.82 | 3094240 |
2019-02-22 | 191.69 | 192.54 | 191.62 | 192.39 | 3321635 |
2019-02-25 | 192.75 | 193.42 | 189.96 | 189.98 | 6190665 |
2019-02-26 | 185.59 | 188.47 | 182.80 | 188.30 | 13635082 |
2019-02-27 | 187.90 | 188.50 | 183.21 | 183.67 | 8766217 |
2019-02-28 | 183.60 | 185.19 | 183.11 | 185.14 | 8060552 |
2019-03-01 | 185.82 | 186.56 | 182.86 | 185.17 | 5481417 |
2019-03-04 | 186.20 | 186.24 | 182.10 | 183.81 | 5046772 |
2019-03-05 | 184.24 | 185.12 | 183.25 | 184.00 | 3690994 |
2019-03-06 | 184.53 | 184.97 | 183.84 | 184.45 | 4460878 |
2019-03-07 | 184.39 | 184.62 | 181.58 | 182.51 | 4122194 |
2019-03-08 | 181.49 | 181.91 | 179.52 | 181.23 | 3867055 |
2019-03-11 | 182.00 | 183.20 | 181.20 | 182.44 | 3866236 |
2019-03-12 | 183.43 | 184.27 | 182.33 | 182.64 | 3776971 |
2019-03-13 | 183.24 | 183.78 | 181.08 | 181.14 | 4528250 |
2019-03-14 | 181.28 | 181.74 | 180.50 | 181.61 | 4393038 |
2019-03-15 | 182.30 | 182.49 | 179.57 | 182.23 | 8059489 |
2019-03-18 | 182.53 | 183.48 | 182.33 | 183.42 | 4395846 |
2019-03-19 | 184.19 | 185.82 | 183.48 | 184.13 | 4437087 |
2019-03-20 | 184.30 | 187.12 | 183.43 | 186.10 | 4772648 |
2019-03-21 | 185.50 | 190.00 | 185.50 | 189.97 | 4756126 |
2019-03-22 | 189.31 | 192.05 | 188.67 | 188.75 | 5173899 |
2019-03-25 | 188.75 | 191.71 | 188.51 | 189.68 | 3845892 |
2019-03-26 | 190.69 | 192.19 | 188.74 | 189.34 | 4143254 |
2019-03-27 | 189.65 | 191.61 | 188.39 | 189.25 | 4298373 |
2019-03-28 | 189.91 | 191.40 | 189.16 | 190.06 | 3326131 |
2019-03-29 | 190.85 | 192.04 | 190.14 | 191.89 | 4674122 |
2019-04-01 | 192.99 | 195.90 | 192.85 | 195.64 | 5381379 |
2019-04-02 | 195.50 | 195.50 | 194.02 | 194.31 | 2717818 |
2019-04-03 | 194.98 | 198.79 | 194.11 | 198.61 | 4581479 |
2019-04-04 | 199.00 | 200.49 | 198.02 | 200.45 | 3138816 |
2019-04-05 | 200.86 | 203.13 | 200.61 | 202.06 | 3615266 |
2019-04-08 | 201.37 | 203.79 | 201.24 | 203.55 | 3040935 |
2019-04-09 | 202.26 | 202.71 | 200.46 | 200.90 | 3721698 |
2019-04-10 | 201.26 | 201.60 | 198.02 | 199.43 | 3587644 |
2019-04-11 | 199.90 | 201.50 | 199.03 | 201.48 | 2465415 |
2019-04-12 | 202.13 | 204.26 | 202.13 | 203.85 | 3097939 |
2019-04-15 | 204.16 | 205.14 | 203.40 | 204.86 | 3049880 |
2019-04-16 | 205.25 | 205.99 | 204.29 | 204.47 | 3271592 |
2019-04-17 | 205.34 | 206.84 | 205.32 | 206.55 | 3271891 |
2019-04-18 | 206.02 | 207.78 | 205.10 | 205.66 | 3162460 |
2019-04-22 | 204.11 | 206.25 | 204.00 | 204.78 | 2594207 |
2019-04-23 | 205.14 | 207.33 | 203.43 | 206.05 | 3702592 |
2019-04-24 | 206.16 | 208.30 | 205.54 | 206.72 | 2750949 |
2019-04-25 | 206.01 | 207.72 | 205.06 | 206.50 | 3292133 |
2019-04-26 | 205.88 | 206.14 | 203.34 | 203.61 | 3560313 |
2019-04-29 | 203.31 | 203.80 | 200.34 | 202.16 | 3785216 |
2019-04-30 | 201.55 | 203.75 | 200.79 | 203.70 | 3415616 |
2019-05-01 | 203.20 | 203.52 | 198.66 | 198.80 | 4644666 |
2019-05-02 | 199.30 | 201.06 | 198.80 | 201.01 | 2810109 |
2019-05-03 | 202.00 | 202.31 | 200.32 | 200.56 | 3583835 |
2019-05-06 | 198.74 | 199.93 | 198.31 | 199.63 | 2619675 |
2019-05-07 | 196.75 | 197.65 | 192.96 | 194.77 | 4622108 |
2019-05-08 | 194.49 | 196.61 | 193.68 | 195.17 | 3122569 |
2019-05-09 | 193.31 | 195.08 | 191.59 | 194.58 | 2917943 |
2019-05-10 | 193.21 | 195.49 | 190.01 | 194.58 | 3863576 |
2019-05-13 | 191.00 | 191.66 | 189.14 | 190.34 | 3326028 |
2019-05-14 | 190.50 | 192.76 | 190.01 | 191.62 | 3663632 |
2019-05-15 | 190.81 | 192.81 | 190.27 | 191.76 | 3355797 |
2019-05-16 | 192.47 | 194.96 | 192.20 | 192.38 | 3853985 |
2019-05-17 | 190.86 | 194.50 | 190.75 | 192.58 | 5223777 |
2019-05-20 | 191.13 | 192.86 | 190.61 | 190.95 | 4782752 |
2019-05-21 | 187.13 | 192.52 | 186.34 | 191.45 | 8555840 |
2019-05-22 | 190.49 | 192.22 | 188.05 | 188.91 | 5706339 |
2019-05-23 | 188.45 | 192.54 | 186.27 | 192.00 | 7754163 |
2019-05-24 | 192.54 | 193.86 | 190.41 | 193.59 | 3799486 |
2019-05-28 | 194.38 | 196.47 | 191.35 | 191.55 | 5165764 |
2019-05-29 | 190.28 | 191.88 | 188.03 | 189.99 | 4569945 |
2019-05-30 | 190.13 | 192.50 | 190.09 | 191.08 | 3029849 |
2019-05-31 | 189.64 | 190.29 | 188.66 | 189.85 | 3681598 |
2019-06-03 | 189.52 | 191.87 | 188.75 | 189.57 | 4620379 |
2019-06-04 | 191.58 | 195.50 | 191.42 | 193.89 | 5118128 |
2019-06-05 | 194.01 | 196.72 | 193.08 | 196.69 | 3704587 |
2019-06-06 | 196.65 | 197.65 | 194.96 | 197.17 | 3732940 |
2019-06-07 | 197.20 | 199.02 | 196.21 | 197.30 | 3522396 |
2019-06-10 | 198.56 | 199.85 | 197.32 | 198.05 | 3154460 |
2019-06-11 | 199.02 | 200.84 | 195.84 | 198.01 | 3708474 |
2019-06-12 | 198.81 | 200.19 | 197.98 | 198.94 | 2551590 |
2019-06-13 | 199.95 | 202.68 | 199.45 | 202.35 | 3631270 |
2019-06-14 | 201.31 | 206.50 | 201.31 | 205.77 | 4898440 |
2019-06-17 | 207.00 | 208.79 | 206.00 | 206.98 | 4620500 |
2019-06-18 | 208.10 | 210.17 | 207.11 | 207.48 | 3891295 |
2019-06-19 | 207.90 | 208.48 | 205.90 | 207.94 | 3648435 |
2019-06-20 | 209.57 | 211.66 | 209.31 | 211.25 | 5171454 |
2019-06-21 | 211.26 | 211.99 | 209.08 | 209.39 | 9854979 |
2019-06-24 | 208.15 | 209.26 | 205.12 | 205.50 | 4943452 |
2019-06-25 | 206.30 | 207.10 | 204.20 | 204.74 | 3588178 |
2019-06-26 | 205.34 | 207.32 | 204.65 | 206.42 | 3071224 |
2019-06-27 | 207.61 | 208.00 | 206.01 | 207.02 | 2286764 |
2019-06-28 | 207.77 | 209.00 | 207.39 | 207.97 | 11068972 |
2019-07-01 | 209.70 | 212.31 | 208.17 | 210.28 | 4100105 |
2019-07-02 | 210.24 | 210.26 | 208.46 | 210.14 | 3160610 |
2019-07-03 | 209.82 | 212.75 | 209.70 | 212.10 | 2183742 |
2019-07-05 | 209.97 | 212.17 | 209.73 | 211.46 | 2547864 |
2019-07-08 | 210.98 | 213.44 | 210.59 | 212.91 | 2705327 |
2019-07-09 | 211.93 | 213.33 | 211.20 | 212.00 | 2397527 |
2019-07-10 | 210.72 | 211.32 | 208.83 | 210.75 | 3457376 |
2019-07-11 | 212.25 | 214.08 | 211.02 | 214.04 | 3450056 |
2019-07-12 | 215.00 | 218.25 | 214.61 | 218.23 | 4429826 |
2019-07-15 | 218.95 | 219.30 | 216.81 | 218.70 | 3141289 |
2019-07-16 | 217.30 | 218.35 | 216.73 | 217.26 | 2657421 |
2019-07-17 | 216.73 | 217.58 | 215.61 | 215.61 | 3037577 |
2019-07-18 | 215.50 | 216.23 | 213.01 | 214.44 | 3069619 |
2019-07-19 | 214.67 | 215.23 | 212.93 | 213.04 | 3255033 |
2019-07-22 | 213.00 | 213.26 | 210.38 | 211.27 | 2765719 |
2019-07-23 | 212.57 | 214.13 | 211.73 | 213.08 | 2590137 |
2019-07-24 | 213.19 | 214.79 | 213.07 | 214.71 | 2207164 |
2019-07-25 | 214.28 | 215.92 | 213.63 | 215.55 | 2335396 |
2019-07-26 | 215.53 | 217.21 | 214.10 | 216.91 | 2675559 |
2019-07-29 | 216.79 | 218.27 | 216.35 | 218.04 | 2407248 |
2019-07-30 | 217.52 | 218.59 | 216.86 | 217.36 | 2172571 |
2019-07-31 | 216.35 | 217.80 | 212.17 | 213.69 | 3426412 |
2019-08-01 | 214.14 | 217.61 | 212.02 | 212.83 | 3431473 |
2019-08-02 | 211.86 | 213.14 | 211.08 | 212.15 | 2884886 |
2019-08-05 | 209.53 | 209.99 | 204.08 | 204.94 | 4553198 |
2019-08-06 | 205.01 | 209.09 | 204.50 | 208.80 | 3646800 |
2019-08-07 | 206.04 | 208.50 | 203.13 | 207.91 | 3901105 |
2019-08-08 | 209.70 | 211.69 | 208.72 | 211.57 | 2968173 |
2019-08-09 | 211.45 | 212.41 | 207.95 | 210.02 | 2912078 |
2019-08-12 | 208.10 | 209.64 | 206.15 | 207.01 | 1990662 |
2019-08-13 | 206.31 | 211.62 | 204.78 | 208.33 | 3906289 |
2019-08-14 | 204.46 | 205.36 | 201.51 | 201.59 | 4582123 |
2019-08-15 | 203.00 | 203.76 | 199.05 | 201.79 | 4199748 |
2019-08-16 | 203.75 | 204.43 | 201.67 | 203.65 | 4093594 |
2019-08-19 | 206.98 | 208.82 | 205.30 | 207.95 | 6413591 |
2019-08-20 | 213.50 | 217.85 | 212.17 | 217.09 | 12455056 |
2019-08-21 | 218.73 | 220.88 | 216.76 | 220.40 | 7940577 |
2019-08-22 | 220.05 | 222.66 | 219.88 | 221.02 | 4545216 |
2019-08-23 | 219.90 | 220.87 | 216.01 | 217.47 | 5770379 |
2019-08-26 | 218.46 | 219.50 | 216.18 | 218.65 | 3680273 |
2019-08-27 | 219.55 | 220.41 | 217.91 | 218.21 | 4313269 |
2019-08-28 | 217.88 | 222.09 | 217.11 | 221.95 | 3072754 |
2019-08-29 | 223.90 | 227.70 | 223.76 | 227.32 | 4184912 |
2019-08-30 | 228.43 | 229.27 | 226.69 | 227.91 | 3769326 |
2019-09-03 | 226.45 | 227.63 | 223.38 | 222.71 | 4139414 |
2019-09-04 | 223.95 | 224.15 | 220.67 | 224.15 | 3146989 |
2019-09-05 | 226.30 | 228.78 | 226.25 | 228.15 | 3373539 |
2019-09-06 | 228.70 | 231.37 | 227.88 | 231.13 | 3237893 |
2019-09-09 | 231.50 | 233.87 | 230.08 | 232.87 | 4449066 |
2019-09-10 | 232.25 | 233.02 | 229.71 | 233.00 | 4210672 |
2019-09-11 | 232.93 | 233.68 | 231.02 | 232.66 | 2978346 |
2019-09-12 | 233.42 | 235.49 | 233.11 | 233.80 | 3366138 |
2019-09-13 | 234.33 | 234.97 | 232.33 | 233.98 | 3805519 |
2019-09-16 | 232.73 | 233.61 | 230.61 | 230.99 | 3120219 |
2019-09-17 | 226.79 | 230.33 | 226.47 | 230.21 | 3806137 |
2019-09-18 | 230.37 | 231.53 | 229.01 | 230.83 | 3423131 |
2019-09-19 | 231.15 | 231.40 | 227.95 | 228.12 | 3254884 |
2019-09-20 | 227.99 | 230.05 | 224.23 | 224.67 | 7797035 |
2019-09-23 | 224.16 | 227.14 | 223.95 | 226.25 | 2955323 |
2019-09-24 | 228.14 | 230.24 | 224.78 | 225.41 | 4518353 |
2019-09-25 | 226.59 | 228.45 | 224.50 | 228.10 | 3969380 |
2019-09-26 | 229.68 | 231.12 | 229.00 | 229.79 | 4383280 |
2019-09-27 | 231.61 | 231.75 | 229.13 | 229.86 | 3152242 |
2019-09-30 | 230.19 | 232.59 | 230.12 | 232.02 | 3258468 |
2019-10-01 | 233.01 | 234.51 | 230.72 | 231.08 | 3530209 |
2019-10-02 | 230.60 | 230.60 | 224.34 | 225.55 | 4371896 |
2019-10-03 | 225.00 | 226.81 | 222.12 | 226.81 | 2972928 |
2019-10-04 | 227.17 | 229.21 | 227.02 | 227.93 | 3188709 |
2019-10-07 | 227.51 | 228.13 | 226.05 | 226.74 | 2967658 |
2019-10-08 | 225.36 | 228.78 | 225.10 | 226.67 | 3567904 |
2019-10-09 | 228.50 | 229.56 | 226.61 | 228.94 | 2675389 |
2019-10-10 | 229.34 | 232.24 | 229.08 | 231.61 | 3052401 |
2019-10-11 | 234.32 | 236.70 | 233.76 | 234.66 | 3479059 |
2019-10-14 | 234.22 | 235.49 | 234.06 | 234.18 | 2538129 |
2019-10-15 | 234.69 | 236.86 | 234.60 | 235.62 | 2667156 |
2019-10-16 | 235.42 | 236.17 | 233.84 | 235.90 | 2389282 |
2019-10-17 | 236.36 | 238.17 | 235.51 | 236.77 | 2296853 |
2019-10-18 | 236.99 | 238.73 | 235.64 | 237.93 | 3663925 |
2019-10-21 | 238.26 | 238.99 | 235.61 | 236.70 | 2079644 |
2019-10-22 | 237.30 | 238.30 | 236.52 | 237.20 | 2022890 |
2019-10-23 | 236.66 | 237.41 | 234.36 | 234.67 | 2138451 |
2019-10-24 | 234.81 | 236.37 | 233.07 | 233.89 | 2184113 |
2019-10-25 | 233.49 | 235.42 | 232.55 | 234.38 | 2210872 |
2019-10-28 | 234.95 | 236.96 | 234.56 | 236.80 | 2705001 |
2019-10-29 | 236.84 | 237.50 | 233.92 | 234.14 | 2558004 |
2019-10-30 | 233.51 | 236.60 | 232.88 | 236.24 | 1956669 |
2019-10-31 | 236.86 | 237.39 | 233.22 | 234.58 | 2824072 |
2019-11-01 | 236.07 | 237.45 | 235.06 | 237.34 | 2197403 |
2019-11-04 | 238.27 | 238.39 | 233.88 | 234.92 | 2542426 |
2019-11-05 | 234.74 | 234.92 | 230.27 | 232.20 | 3624629 |
2019-11-06 | 232.83 | 234.04 | 231.89 | 234.01 | 2631943 |
2019-11-07 | 234.00 | 235.79 | 231.76 | 232.94 | 2832865 |
2019-11-08 | 232.80 | 233.26 | 231.63 | 232.84 | 2088455 |
2019-11-11 | 230.50 | 232.28 | 230.18 | 231.80 | 2310669 |
2019-11-12 | 232.15 | 234.63 | 232.00 | 233.12 | 2991171 |
2019-11-13 | 232.09 | 234.90 | 230.85 | 234.80 | 2625015 |
2019-11-14 | 235.00 | 236.94 | 234.04 | 236.55 | 2283848 |
2019-11-15 | 237.69 | 238.05 | 236.36 | 237.29 | 3526672 |
2019-11-18 | 238.44 | 239.31 | 236.76 | 238.85 | 5766962 |
2019-11-19 | 230.60 | 233.12 | 225.40 | 225.86 | 14984830 |
2019-11-20 | 224.55 | 225.00 | 220.57 | 220.90 | 10228810 |
2019-11-21 | 221.94 | 222.31 | 218.50 | 218.54 | 7823720 |
2019-11-22 | 218.50 | 219.13 | 217.81 | 218.03 | 5786478 |
2019-11-25 | 218.00 | 218.53 | 216.88 | 218.40 | 8869811 |
2019-11-26 | 218.76 | 220.96 | 218.39 | 220.76 | 9988417 |
2019-11-27 | 221.68 | 223.45 | 220.66 | 223.00 | 6691487 |
2019-11-29 | 223.30 | 223.33 | 220.29 | 220.51 | 2952948 |
2019-12-02 | 220.90 | 221.19 | 217.46 | 217.62 | 4428499 |
2019-12-03 | 216.45 | 216.45 | 212.93 | 212.64 | 6734092 |
2019-12-04 | 213.50 | 214.96 | 213.19 | 214.10 | 4256397 |
2019-12-05 | 214.36 | 214.50 | 211.77 | 213.00 | 4581409 |
2019-12-06 | 214.21 | 215.36 | 213.90 | 214.28 | 4194211 |
2019-12-09 | 214.29 | 217.88 | 214.18 | 216.53 | 5149564 |
2019-12-10 | 216.52 | 216.69 | 215.10 | 215.90 | 4664413 |
2019-12-11 | 211.03 | 213.65 | 210.61 | 212.00 | 8286340 |
2019-12-12 | 212.50 | 214.13 | 210.73 | 212.04 | 9916525 |
2019-12-13 | 212.12 | 214.23 | 210.67 | 214.08 | 6870348 |
2019-12-16 | 214.43 | 216.72 | 214.30 | 215.53 | 5851489 |
2019-12-17 | 216.02 | 219.45 | 215.87 | 217.72 | 7578895 |
2019-12-18 | 218.21 | 219.59 | 217.64 | 218.00 | 6678292 |
2019-12-19 | 218.48 | 220.77 | 218.28 | 220.22 | 5765685 |
2019-12-20 | 220.59 | 221.57 | 219.80 | 221.19 | 7778259 |
2019-12-23 | 222.00 | 222.00 | 219.14 | 219.21 | 3945353 |
2019-12-24 | 219.50 | 221.04 | 219.22 | 220.67 | 2260656 |
2019-12-26 | 220.74 | 221.15 | 219.59 | 220.82 | 2650339 |
2019-12-27 | 221.20 | 221.79 | 219.78 | 219.97 | 3082875 |
2019-12-30 | 220.37 | 220.49 | 216.55 | 217.31 | 3952771 |
2019-12-31 | 217.10 | 218.51 | 216.44 | 218.38 | 3790250 |
2020-01-02 | 219.08 | 219.76 | 217.84 | 219.66 | 3936097 |
2020-01-03 | 217.14 | 219.68 | 216.75 | 218.93 | 3425706 |
2020-01-06 | 216.49 | 220.00 | 216.40 | 219.96 | 5683576 |
2020-01-07 | 219.50 | 220.56 | 216.90 | 218.52 | 5696660 |
2020-01-08 | 218.80 | 222.97 | 218.67 | 221.79 | 4916829 |
2020-01-09 | 222.64 | 225.55 | 221.85 | 225.19 | 4844154 |
2020-01-10 | 224.75 | 225.49 | 223.03 | 224.22 | 4226760 |
2020-01-13 | 224.50 | 224.51 | 222.68 | 223.34 | 6061943 |
2020-01-14 | 222.48 | 224.95 | 222.31 | 222.81 | 3916025 |
2020-01-15 | 222.28 | 224.98 | 222.13 | 224.59 | 3444310 |
2020-01-16 | 225.93 | 228.86 | 225.40 | 228.82 | 5390755 |
2020-01-17 | 229.61 | 232.60 | 228.91 | 231.91 | 7979597 |
2020-01-21 | 231.53 | 233.66 | 231.06 | 232.95 | 4873853 |
2020-01-22 | 233.79 | 236.53 | 232.88 | 232.90 | 4030827 |
2020-01-23 | 232.13 | 234.82 | 230.64 | 233.65 | 4617883 |
2020-01-24 | 234.46 | 235.43 | 230.56 | 232.00 | 4467501 |
2020-01-27 | 228.20 | 232.47 | 228.20 | 231.19 | 3595928 |
2020-01-28 | 231.82 | 235.25 | 231.35 | 233.86 | 3622093 |
2020-01-29 | 234.90 | 235.88 | 233.40 | 234.02 | 2564540 |
2020-01-30 | 232.00 | 233.30 | 231.57 | 232.79 | 4685674 |
2020-01-31 | 232.96 | 233.23 | 227.89 | 228.10 | 5304743 |
2020-02-03 | 230.30 | 233.53 | 229.35 | 231.54 | 5101207 |
2020-02-04 | 234.03 | 236.36 | 234.03 | 235.00 | 3505081 |
2020-02-05 | 237.10 | 238.32 | 235.86 | 238.11 | 3868791 |
2020-02-06 | 238.00 | 239.41 | 237.48 | 238.84 | 3930383 |
2020-02-07 | 238.84 | 239.53 | 236.52 | 237.30 | 2456067 |
2020-02-10 | 236.60 | 240.61 | 236.18 | 240.61 | 2568037 |
2020-02-11 | 240.61 | 242.45 | 240.20 | 241.64 | 2692405 |
2020-02-12 | 242.13 | 242.30 | 238.84 | 241.59 | 3592140 |
2020-02-13 | 240.97 | 243.60 | 240.40 | 242.36 | 2468189 |
2020-02-14 | 243.44 | 245.20 | 242.63 | 245.03 | 2841585 |
2020-02-18 | 244.84 | 246.11 | 243.16 | 243.94 | 2893400 |
2020-02-19 | 244.91 | 245.50 | 243.01 | 243.64 | 2713341 |
2020-02-20 | 243.69 | 247.12 | 242.15 | 247.02 | 3701834 |
2020-02-21 | 246.50 | 247.36 | 244.00 | 245.34 | 3881083 |
2020-02-24 | 238.48 | 243.11 | 237.70 | 239.70 | 5350146 |
2020-02-25 | 246.10 | 246.97 | 236.48 | 237.38 | 8061529 |
2020-02-26 | 239.10 | 241.04 | 234.32 | 235.28 | 6965709 |
2020-02-27 | 231.07 | 234.82 | 224.57 | 224.73 | 7612793 |
2020-02-28 | 218.63 | 221.06 | 212.33 | 217.84 | 11814663 |
2020-03-02 | 219.98 | 230.00 | 218.49 | 229.94 | 7150821 |
2020-03-03 | 230.03 | 235.82 | 225.57 | 227.94 | 8432488 |
2020-03-04 | 233.01 | 241.32 | 231.80 | 241.08 | 6769978 |
2020-03-05 | 236.60 | 239.61 | 233.15 | 234.81 | 6473854 |
2020-03-06 | 227.57 | 230.29 | 222.25 | 228.51 | 7400162 |
2020-03-09 | 213.87 | 216.18 | 207.25 | 210.46 | 10120507 |
2020-03-10 | 217.21 | 225.83 | 211.00 | 224.20 | 7206600 |
2020-03-11 | 217.30 | 219.15 | 210.50 | 212.89 | 7261975 |
2020-03-12 | 195.41 | 206.58 | 184.84 | 190.59 | 10928673 |
2020-03-13 | 200.45 | 205.82 | 190.00 | 205.67 | 10292304 |
2020-03-16 | 181.97 | 186.10 | 163.11 | 164.96 | 12536627 |
2020-03-17 | 168.21 | 174.78 | 155.30 | 173.64 | 16234413 |
2020-03-18 | 159.80 | 162.33 | 140.63 | 155.63 | 14681865 |
2020-03-19 | 153.16 | 162.91 | 142.00 | 161.13 | 13499063 |
2020-03-20 | 162.78 | 170.22 | 151.81 | 152.15 | 12602415 |
2020-03-23 | 150.06 | 164.93 | 146.34 | 162.39 | 12241617 |
2020-03-24 | 173.39 | 185.67 | 172.01 | 184.72 | 14676623 |
2020-03-25 | 184.42 | 191.55 | 180.00 | 181.76 | 11497377 |
2020-03-26 | 183.49 | 198.20 | 182.50 | 195.21 | 10174075 |
2020-03-27 | 188.49 | 196.38 | 186.50 | 190.55 | 7121658 |
2020-03-30 | 190.57 | 198.20 | 187.61 | 196.10 | 6936746 |
2020-03-31 | 194.80 | 195.49 | 185.45 | 186.71 | 7341134 |
2020-04-01 | 175.91 | 182.76 | 175.00 | 178.63 | 7858183 |
2020-04-02 | 174.95 | 182.72 | 174.00 | 181.31 | 6353948 |
2020-04-03 | 179.56 | 181.35 | 174.94 | 178.70 | 7299814 |
2020-04-06 | 188.00 | 192.41 | 185.13 | 191.33 | 7454001 |
2020-04-07 | 202.92 | 204.11 | 191.85 | 192.29 | 6438763 |
2020-04-08 | 194.21 | 196.77 | 191.54 | 194.82 | 6094736 |
2020-04-09 | 199.80 | 205.99 | 196.50 | 201.53 | 7125726 |
2020-04-13 | 200.45 | 200.45 | 195.37 | 198.79 | 4415560 |
2020-04-14 | 201.88 | 209.73 | 200.13 | 207.17 | 5655443 |
2020-04-15 | 198.67 | 202.24 | 196.61 | 198.48 | 5693945 |
2020-04-16 | 199.12 | 202.21 | 196.82 | 199.85 | 7262770 |
2020-04-17 | 207.17 | 210.25 | 206.16 | 209.42 | 6717580 |
2020-04-20 | 206.13 | 211.03 | 205.36 | 206.05 | 4753058 |
2020-04-21 | 200.75 | 204.34 | 199.51 | 200.61 | 4844962 |
2020-04-22 | 201.89 | 205.71 | 201.14 | 204.17 | 4071352 |
2020-04-23 | 203.32 | 206.97 | 202.19 | 202.32 | 3565518 |
2020-04-24 | 204.73 | 212.93 | 203.85 | 212.18 | 5026219 |
2020-04-27 | 215.04 | 220.94 | 214.01 | 217.76 | 5472779 |
2020-04-28 | 223.99 | 224.22 | 216.91 | 217.63 | 5080746 |
2020-04-29 | 221.34 | 224.17 | 219.82 | 221.81 | 4381069 |
2020-04-30 | 216.79 | 222.11 | 216.52 | 219.83 | 5152681 |
2020-05-01 | 216.77 | 219.70 | 215.77 | 218.57 | 3819299 |
2020-05-04 | 216.68 | 222.66 | 215.21 | 221.84 | 4090943 |
2020-05-05 | 224.94 | 228.85 | 223.61 | 225.61 | 4655164 |
2020-05-06 | 227.37 | 228.44 | 223.80 | 223.92 | 3321131 |
2020-05-07 | 226.51 | 231.63 | 226.42 | 229.45 | 4503029 |
2020-05-08 | 232.70 | 235.55 | 231.15 | 234.43 | 4367213 |
2020-05-11 | 231.77 | 238.77 | 231.25 | 236.56 | 4378313 |
2020-05-12 | 238.57 | 239.25 | 232.90 | 232.90 | 4399618 |
2020-05-13 | 233.04 | 236.30 | 228.54 | 230.10 | 6237154 |
2020-05-14 | 226.37 | 234.66 | 226.20 | 234.48 | 6434481 |
2020-05-15 | 232.79 | 243.23 | 232.70 | 239.33 | 16176261 |
2020-05-18 | 245.84 | 248.32 | 244.04 | 245.35 | 8341251 |
2020-05-19 | 240.45 | 242.46 | 237.80 | 238.10 | 9386987 |
2020-05-20 | 242.00 | 242.27 | 234.95 | 238.19 | 7534153 |
2020-05-21 | 237.62 | 241.18 | 235.79 | 240.88 | 4772695 |
2020-05-22 | 240.70 | 242.34 | 238.66 | 241.88 | 3041768 |
2020-05-26 | 248.15 | 248.22 | 242.07 | 242.48 | 4535235 |
2020-05-27 | 242.69 | 247.39 | 240.78 | 247.36 | 4664800 |
2020-05-28 | 249.52 | 252.23 | 244.43 | 245.14 | 5261750 |
2020-05-29 | 245.06 | 249.71 | 244.73 | 248.48 | 5342824 |
2020-06-01 | 249.41 | 249.78 | 245.87 | 247.29 | 3409936 |
2020-06-02 | 248.63 | 252.72 | 247.00 | 251.21 | 5301049 |
2020-06-03 | 251.80 | 252.83 | 250.39 | 251.00 | 4638114 |
2020-06-04 | 249.77 | 252.17 | 247.47 | 248.95 | 4759381 |
2020-06-05 | 252.34 | 255.85 | 250.38 | 254.90 | 5054333 |
2020-06-08 | 252.49 | 256.81 | 252.26 | 256.77 | 3811872 |
2020-06-09 | 255.33 | 258.29 | 253.86 | 256.76 | 3716430 |
2020-06-10 | 257.45 | 259.29 | 254.22 | 254.45 | 3589810 |
2020-06-11 | 248.86 | 250.62 | 238.74 | 239.47 | 6563710 |
2020-06-12 | 243.07 | 246.39 | 237.05 | 242.45 | 5238493 |
2020-06-15 | 237.62 | 242.22 | 234.31 | 241.36 | 6253342 |
2020-06-16 | 249.40 | 251.65 | 242.87 | 249.95 | 5296424 |
2020-06-17 | 252.77 | 254.62 | 250.08 | 250.85 | 4234003 |
2020-06-18 | 249.36 | 251.75 | 247.13 | 249.21 | 3347826 |
2020-06-19 | 253.10 | 254.30 | 246.38 | 246.65 | 11114627 |
2020-06-22 | 245.70 | 250.06 | 245.51 | 249.16 | 3815172 |
2020-06-23 | 253.00 | 253.44 | 250.13 | 250.31 | 3105348 |
2020-06-24 | 247.81 | 250.29 | 242.73 | 246.13 | 3873027 |
2020-06-25 | 244.80 | 246.35 | 242.20 | 245.38 | 2938448 |
2020-06-26 | 245.35 | 246.10 | 240.25 | 241.01 | 5002690 |
2020-06-29 | 242.66 | 246.50 | 240.34 | 246.12 | 3468293 |
2020-06-30 | 247.00 | 251.65 | 246.09 | 250.51 | 4524580 |
2020-07-01 | 249.65 | 250.33 | 246.93 | 248.15 | 3677252 |
2020-07-02 | 251.94 | 252.30 | 247.92 | 248.50 | 3369796 |
2020-07-06 | 250.27 | 251.50 | 247.04 | 249.55 | 3133849 |
2020-07-07 | 247.37 | 250.78 | 247.07 | 247.35 | 2927762 |
2020-07-08 | 247.87 | 249.79 | 246.22 | 249.17 | 2293978 |
2020-07-09 | 249.66 | 250.51 | 246.35 | 247.96 | 2994695 |
2020-07-10 | 248.29 | 250.33 | 246.64 | 250.11 | 2745258 |
2020-07-13 | 251.92 | 257.86 | 249.09 | 249.62 | 4437469 |
2020-07-14 | 249.00 | 258.18 | 248.46 | 257.79 | 4614212 |
2020-07-15 | 260.14 | 261.29 | 255.15 | 257.80 | 4343650 |
2020-07-16 | 256.76 | 260.50 | 256.00 | 258.08 | 2511224 |
2020-07-17 | 260.03 | 260.65 | 257.72 | 260.38 | 3094992 |
2020-07-20 | 259.04 | 261.20 | 258.02 | 260.17 | 2451072 |
2020-07-21 | 261.62 | 263.87 | 260.72 | 262.42 | 2440478 |
2020-07-22 | 262.59 | 265.59 | 262.00 | 265.17 | 2749966 |
2020-07-23 | 267.80 | 267.80 | 261.80 | 263.81 | 2680102 |
2020-07-24 | 265.04 | 266.89 | 262.99 | 265.31 | 2984507 |
2020-07-27 | 265.09 | 268.68 | 265.09 | 267.42 | 2412476 |
2020-07-28 | 268.56 | 269.07 | 264.67 | 265.28 | 2226974 |
2020-07-29 | 264.80 | 267.11 | 264.17 | 264.66 | 2874097 |
2020-07-30 | 263.34 | 267.35 | 261.55 | 266.31 | 2347799 |
2020-07-31 | 265.00 | 267.17 | 260.61 | 265.49 | 3640388 |
2020-08-03 | 266.73 | 268.58 | 265.67 | 266.18 | 2364447 |
2020-08-04 | 266.63 | 267.89 | 263.84 | 267.87 | 2223957 |
2020-08-05 | 268.39 | 268.39 | 265.89 | 267.48 | 1963860 |
2020-08-06 | 266.60 | 270.44 | 266.53 | 269.37 | 2203428 |
2020-08-07 | 270.61 | 274.92 | 269.81 | 271.64 | 2846290 |
2020-08-10 | 272.42 | 275.00 | 271.80 | 274.73 | 2393112 |
2020-08-11 | 277.69 | 279.37 | 274.41 | 274.92 | 3321260 |
2020-08-12 | 279.75 | 282.97 | 276.96 | 281.58 | 3869967 |
2020-08-13 | 281.16 | 282.66 | 279.74 | 281.66 | 2202427 |
2020-08-14 | 281.14 | 282.00 | 279.19 | 280.55 | 2490422 |
2020-08-17 | 284.40 | 289.22 | 283.57 | 288.24 | 5584428 |
2020-08-18 | 288.90 | 290.58 | 283.04 | 285.00 | 6934290 |
2020-08-19 | 287.46 | 287.97 | 281.93 | 282.86 | 4986759 |
2020-08-20 | 280.54 | 281.91 | 279.44 | 280.68 | 3529991 |
2020-08-21 | 279.97 | 283.55 | 278.42 | 283.23 | 5504045 |
2020-08-24 | 284.99 | 286.85 | 281.92 | 286.75 | 4430864 |
2020-08-25 | 287.27 | 287.48 | 283.89 | 286.13 | 2854466 |
2020-08-26 | 287.73 | 292.12 | 286.28 | 291.93 | 4001938 |
2020-08-27 | 292.22 | 292.95 | 286.56 | 288.63 | 3430926 |
2020-08-28 | 288.31 | 288.83 | 284.77 | 286.29 | 3100102 |
2020-08-31 | 285.00 | 286.69 | 282.87 | 285.04 | 4105437 |
2020-09-01 | 284.03 | 286.68 | 283.50 | 284.44 | 3238088 |
2020-09-02 | 284.85 | 288.04 | 283.60 | 287.20 | 3464637 |
2020-09-03 | 287.30 | 287.70 | 272.17 | 274.63 | 5380082 |
2020-09-04 | 275.55 | 276.77 | 264.67 | 269.66 | 5253456 |
2020-09-08 | 267.11 | 271.04 | 262.81 | 269.26 | 5241197 |
2020-09-09 | 272.46 | 279.74 | 271.75 | 277.04 | 4754651 |
2020-09-10 | 278.01 | 280.98 | 271.17 | 272.70 | 3156250 |
2020-09-11 | 273.98 | 277.98 | 273.46 | 276.33 | 3729223 |
2020-09-14 | 278.55 | 282.46 | 278.02 | 280.65 | 3055846 |
2020-09-15 | 283.04 | 286.70 | 282.38 | 285.58 | 4174935 |
2020-09-16 | 285.61 | 286.58 | 280.68 | 281.63 | 3380045 |
2020-09-17 | 277.91 | 282.72 | 276.96 | 279.96 | 3166910 |
2020-09-18 | 278.41 | 279.84 | 270.81 | 275.19 | 6072932 |
2020-09-21 | 271.87 | 272.90 | 266.53 | 272.35 | 3547977 |
2020-09-22 | 271.68 | 273.52 | 270.63 | 273.31 | 2972025 |
2020-09-23 | 275.42 | 276.62 | 264.69 | 266.55 | 4467612 |
2020-09-24 | 265.71 | 269.70 | 263.88 | 265.70 | 3095558 |
2020-09-25 | 264.19 | 270.15 | 263.92 | 268.55 | 2457922 |
2020-09-28 | 271.93 | 274.22 | 270.30 | 272.33 | 3061079 |
2020-09-29 | 273.40 | 273.84 | 271.11 | 272.11 | 2049239 |
2020-09-30 | 273.48 | 279.92 | 272.52 | 277.71 | 4779076 |
2020-10-01 | 279.44 | 280.00 | 275.85 | 277.62 | 2696923 |
2020-10-02 | 274.94 | 281.08 | 274.10 | 279.31 | 2943577 |
2020-10-05 | 280.92 | 282.42 | 279.70 | 282.10 | 2330743 |
2020-10-06 | 282.50 | 283.00 | 275.77 | 276.47 | 2992517 |
2020-10-07 | 280.85 | 284.00 | 280.00 | 282.79 | 3423651 |
2020-10-08 | 283.84 | 284.95 | 281.17 | 284.52 | 2256215 |
2020-10-09 | 285.47 | 287.28 | 284.09 | 285.92 | 2240096 |
2020-10-12 | 287.39 | 288.33 | 286.06 | 286.91 | 2411899 |
2020-10-13 | 285.70 | 290.77 | 285.70 | 290.36 | 2699882 |
2020-10-14 | 289.51 | 290.30 | 285.15 | 287.09 | 2221184 |
2020-10-15 | 284.12 | 290.25 | 283.12 | 287.54 | 2700137 |
2020-10-16 | 288.25 | 292.66 | 287.25 | 287.66 | 3109401 |
2020-10-19 | 289.76 | 290.11 | 283.38 | 283.73 | 2428441 |
2020-10-20 | 285.14 | 289.79 | 284.13 | 286.04 | 2281770 |
2020-10-21 | 285.39 | 288.02 | 283.28 | 284.51 | 2304473 |
2020-10-22 | 283.93 | 285.68 | 280.65 | 281.16 | 2787332 |
2020-10-23 | 282.38 | 283.19 | 279.55 | 283.00 | 1750747 |
2020-10-26 | 279.64 | 281.53 | 272.00 | 276.04 | 2911876 |
2020-10-27 | 276.99 | 279.73 | 276.12 | 276.84 | 3014280 |
2020-10-28 | 270.25 | 273.67 | 268.69 | 269.72 | 3255851 |
2020-10-29 | 269.69 | 273.70 | 267.31 | 269.63 | 2872501 |
2020-10-30 | 268.82 | 269.62 | 262.03 | 266.71 | 3874571 |
2020-11-02 | 270.15 | 274.78 | 268.52 | 270.74 | 2956798 |
2020-11-03 | 274.85 | 279.53 | 273.72 | 277.37 | 3037485 |
2020-11-04 | 276.76 | 287.04 | 276.01 | 282.72 | 3525318 |
2020-11-05 | 288.35 | 289.00 | 284.08 | 285.85 | 2516570 |
2020-11-06 | 286.73 | 286.78 | 282.85 | 284.24 | 2839134 |
2020-11-09 | 287.98 | 288.42 | 269.47 | 269.97 | 7856419 |
2020-11-10 | 272.79 | 275.79 | 269.25 | 275.57 | 4828522 |
2020-11-11 | 277.32 | 281.69 | 276.17 | 277.75 | 2987878 |
2020-11-12 | 283.00 | 283.69 | 273.84 | 276.24 | 3820310 |
2020-11-13 | 276.42 | 279.73 | 275.26 | 277.17 | 3940275 |
2020-11-16 | 279.18 | 281.29 | 276.40 | 279.57 | 5360160 |
2020-11-17 | 272.10 | 273.53 | 269.40 | 272.47 | 8532219 |
2020-11-18 | 270.50 | 275.38 | 269.00 | 269.83 | 5122219 |
2020-11-19 | 270.42 | 272.38 | 268.70 | 270.93 | 3929422 |
2020-11-20 | 271.45 | 272.37 | 268.87 | 269.81 | 4112543 |
2020-11-23 | 270.01 | 273.69 | 269.55 | 271.40 | 3294219 |
2020-11-24 | 274.00 | 275.55 | 272.57 | 273.31 | 4775318 |
2020-11-25 | 273.48 | 274.74 | 271.21 | 273.96 | 3000549 |
2020-11-27 | 275.24 | 276.58 | 274.36 | 275.99 | 1625328 |
2020-11-30 | 275.22 | 277.76 | 271.92 | 277.41 | 4624131 |
2020-12-01 | 278.73 | 278.95 | 275.55 | 275.10 | 3944872 |
2020-12-02 | 273.97 | 274.11 | 269.57 | 271.10 | 4168645 |
2020-12-03 | 270.63 | 271.93 | 267.14 | 268.14 | 4168929 |
2020-12-04 | 267.47 | 268.73 | 262.82 | 263.99 | 7721396 |
2020-12-07 | 263.50 | 264.50 | 261.00 | 262.64 | 6378989 |
2020-12-08 | 261.72 | 262.50 | 258.73 | 261.72 | 5338142 |
2020-12-09 | 264.61 | 265.77 | 262.25 | 265.58 | 4550125 |
2020-12-10 | 264.08 | 266.07 | 262.11 | 264.81 | 4234320 |
2020-12-11 | 263.36 | 265.36 | 262.65 | 264.55 | 3454161 |
2020-12-14 | 266.14 | 268.60 | 265.27 | 265.58 | 4576775 |
2020-12-15 | 267.51 | 268.76 | 266.20 | 267.98 | 3756037 |
2020-12-16 | 268.53 | 270.75 | 267.51 | 269.59 | 4669578 |
2020-12-17 | 272.16 | 274.33 | 271.30 | 273.97 | 4247048 |
2020-12-18 | 274.59 | 275.74 | 270.30 | 270.45 | 9814909 |
2020-12-21 | 268.56 | 271.95 | 265.88 | 270.99 | 4339037 |
2020-12-22 | 270.06 | 271.36 | 268.51 | 270.04 | 3143451 |
2020-12-23 | 270.06 | 271.00 | 268.20 | 269.81 | 2337149 |
2020-12-24 | 269.44 | 271.36 | 269.40 | 270.92 | 1093947 |
2020-12-28 | 272.17 | 272.25 | 269.24 | 269.25 | 2633841 |
2020-12-29 | 269.98 | 270.46 | 265.07 | 266.19 | 2572074 |
2020-12-30 | 266.11 | 267.30 | 264.92 | 265.26 | 2511385 |
2020-12-31 | 265.57 | 265.95 | 263.58 | 265.62 | 2608139 |
2021-01-04 | 266.01 | 266.44 | 261.06 | 263.92 | 5001983 |
2021-01-05 | 262.66 | 266.53 | 262.26 | 266.05 | 3822639 |
2021-01-06 | 264.06 | 269.77 | 261.87 | 267.57 | 3949198 |
2021-01-07 | 266.95 | 268.78 | 266.17 | 266.26 | 3833249 |
2021-01-08 | 267.35 | 270.73 | 267.00 | 269.09 | 3757709 |
2021-01-11 | 267.47 | 273.37 | 267.26 | 271.23 | 3765227 |
2021-01-12 | 271.11 | 277.94 | 270.66 | 276.33 | 4030946 |
2021-01-13 | 278.31 | 280.48 | 273.94 | 274.05 | 3921418 |
2021-01-14 | 274.50 | 274.90 | 267.67 | 268.34 | 4641421 |
2021-01-15 | 268.63 | 276.39 | 268.00 | 275.59 | 5130383 |
2021-01-19 | 278.00 | 278.00 | 273.02 | 273.19 | 3615794 |
2021-01-20 | 273.25 | 277.21 | 271.50 | 274.30 | 3498412 |
2021-01-21 | 276.22 | 280.70 | 275.67 | 279.05 | 4401230 |
2021-01-22 | 279.26 | 285.08 | 277.87 | 284.00 | 4500613 |
2021-01-25 | 283.85 | 285.77 | 281.42 | 285.08 | 4025905 |
2021-01-26 | 285.42 | 285.65 | 281.70 | 282.60 | 2472211 |
2021-01-27 | 279.99 | 280.81 | 273.08 | 274.05 | 4336987 |
2021-01-28 | 276.17 | 282.96 | 274.93 | 278.05 | 3462967 |
2021-01-29 | 275.81 | 277.06 | 270.03 | 270.82 | 4078440 |
2021-02-01 | 271.23 | 272.65 | 267.25 | 270.07 | 3707825 |
2021-02-02 | 270.00 | 275.69 | 269.99 | 272.16 | 4111756 |
2021-02-03 | 271.89 | 275.72 | 270.72 | 274.17 | 2802674 |
2021-02-04 | 274.25 | 279.44 | 274.25 | 278.82 | 2975976 |
2021-02-05 | 280.29 | 281.76 | 277.81 | 278.86 | 2389548 |
2021-02-08 | 279.69 | 280.42 | 276.89 | 280.03 | 3475827 |
2021-02-09 | 279.66 | 280.20 | 276.62 | 276.77 | 2507751 |
2021-02-10 | 278.03 | 278.93 | 276.25 | 278.69 | 2410575 |
2021-02-11 | 277.93 | 280.25 | 276.01 | 277.06 | 2595287 |
2021-02-12 | 277.12 | 278.71 | 276.58 | 277.51 | 2391326 |
2021-02-16 | 277.01 | 278.63 | 274.88 | 275.39 | 2873454 |
2021-02-17 | 275.54 | 281.79 | 275.40 | 280.92 | 3537815 |
2021-02-18 | 280.80 | 284.68 | 279.83 | 283.05 | 3531964 |
2021-02-19 | 282.87 | 283.91 | 279.44 | 279.64 | 4079946 |
2021-02-22 | 278.21 | 278.49 | 273.63 | 275.85 | 3995469 |
2021-02-23 | 269.38 | 269.67 | 257.58 | 267.24 | 12111045 |
2021-02-24 | 263.23 | 266.99 | 254.03 | 259.97 | 14512744 |
2021-02-25 | 259.75 | 260.90 | 254.71 | 255.25 | 6545422 |
2021-02-26 | 257.77 | 260.24 | 256.11 | 258.34 | 7870417 |
2021-03-01 | 258.81 | 262.48 | 258.47 | 261.62 | 4530280 |
2021-03-02 | 261.68 | 263.11 | 259.77 | 260.29 | 3740283 |
2021-03-03 | 259.28 | 260.50 | 256.01 | 257.36 | 4257543 |
2021-03-04 | 256.00 | 256.86 | 247.10 | 250.93 | 7154940 |
2021-03-05 | 252.26 | 254.20 | 246.59 | 253.52 | 6350397 |
2021-03-08 | 254.23 | 263.23 | 252.52 | 259.03 | 5037359 |
2021-03-09 | 262.73 | 267.57 | 261.79 | 263.31 | 6625292 |
2021-03-10 | 265.92 | 268.75 | 264.08 | 266.24 | 3798409 |
2021-03-11 | 268.60 | 270.78 | 267.20 | 268.85 | 4371269 |
2021-03-12 | 267.45 | 273.81 | 266.76 | 273.10 | 4189678 |
2021-03-15 | 274.50 | 279.65 | 274.34 | 278.54 | 4356177 |
2021-03-16 | 278.54 | 282.52 | 277.65 | 282.08 | 4458875 |
2021-03-17 | 281.14 | 283.88 | 279.25 | 280.03 | 5908380 |
2021-03-18 | 279.03 | 285.47 | 277.76 | 283.16 | 4808075 |
2021-03-19 | 283.64 | 289.10 | 282.43 | 289.10 | 13729246 |
2021-03-22 | 286.50 | 290.33 | 284.20 | 288.94 | 5564677 |
2021-03-23 | 289.61 | 293.43 | 288.94 | 289.98 | 4801240 |
2021-03-24 | 289.26 | 296.78 | 288.99 | 292.75 | 4841970 |
2021-03-25 | 293.03 | 297.88 | 292.46 | 297.18 | 5373520 |
2021-03-26 | 297.34 | 304.00 | 296.03 | 303.81 | 5865920 |
2021-03-29 | 303.30 | 305.55 | 299.93 | 302.20 | 4642897 |
2021-03-30 | 301.65 | 305.68 | 300.04 | 304.82 | 5045414 |
2021-03-31 | 305.50 | 308.02 | 304.14 | 305.25 | 4744061 |
2021-04-01 | 306.88 | 308.55 | 303.89 | 307.75 | 3923902 |
2021-04-05 | 309.84 | 315.85 | 309.74 | 315.40 | 4697182 |
2021-04-06 | 313.61 | 315.94 | 313.13 | 313.78 | 3988628 |
2021-04-07 | 312.84 | 315.14 | 310.93 | 312.47 | 3799321 |
2021-04-08 | 312.70 | 315.25 | 310.59 | 314.43 | 4035628 |
2021-04-09 | 315.37 | 319.32 | 314.75 | 319.23 | 4607758 |
2021-04-12 | 317.72 | 321.31 | 317.31 | 320.79 | 3556832 |
2021-04-13 | 320.53 | 320.90 | 317.00 | 320.40 | 3635055 |
2021-04-14 | 319.71 | 322.70 | 319.29 | 320.02 | 3440628 |
2021-04-15 | 320.21 | 323.40 | 320.05 | 322.74 | 3508216 |
2021-04-16 | 324.84 | 328.67 | 323.94 | 328.08 | 6213121 |
2021-04-19 | 326.49 | 328.83 | 325.44 | 326.85 | 4494282 |
2021-04-20 | 326.00 | 327.69 | 322.16 | 323.96 | 4462880 |
2021-04-21 | 324.96 | 327.91 | 323.89 | 325.95 | 3740101 |
2021-04-22 | 326.20 | 326.43 | 318.84 | 321.46 | 4874998 |
2021-04-23 | 322.19 | 325.53 | 319.58 | 323.89 | 3407497 |
2021-04-26 | 323.68 | 324.00 | 319.32 | 319.99 | 2848501 |
2021-04-27 | 320.50 | 322.47 | 320.38 | 320.59 | 3335793 |
2021-04-28 | 321.95 | 322.96 | 319.30 | 319.71 | 2713438 |
2021-04-29 | 321.71 | 325.79 | 321.08 | 325.34 | 3261852 |
2021-04-30 | 325.05 | 325.84 | 321.61 | 323.67 | 3118747 |
2021-05-03 | 326.28 | 331.62 | 325.68 | 330.27 | 3683678 |
2021-05-04 | 329.12 | 333.23 | 328.88 | 332.77 | 3954400 |
2021-05-05 | 334.25 | 333.48 | 331.08 | 332.05 | 2014958 |
2021-05-06 | 333.67 | 337.81 | 333.23 | 337.58 | 3539581 |
2021-05-07 | 336.68 | 339.81 | 335.53 | 339.25 | 2998274 |
2021-05-10 | 340.45 | 345.69 | 339.54 | 341.12 | 4840551 |
2021-05-11 | 337.55 | 338.00 | 328.21 | 330.66 | 5500874 |
2021-05-12 | 326.52 | 328.80 | 316.27 | 317.00 | 5821980 |
2021-05-13 | 319.00 | 327.42 | 318.69 | 325.42 | 5161694 |
2021-05-14 | 326.29 | 327.32 | 321.86 | 323.63 | 3997955 |
2021-05-17 | 321.00 | 322.83 | 315.31 | 320.01 | 4388032 |
2021-05-18 | 320.00 | 324.56 | 314.78 | 316.75 | 7010318 |
2021-05-19 | 312.00 | 314.75 | 309.07 | 314.45 | 5242148 |
2021-05-20 | 314.89 | 319.71 | 314.89 | 315.90 | 3854700 |
2021-05-21 | 317.00 | 319.28 | 314.45 | 315.77 | 3920594 |
2021-05-24 | 316.84 | 318.74 | 314.59 | 314.84 | 2930620 |
2021-05-25 | 315.53 | 317.10 | 314.25 | 316.75 | 3523348 |
2021-05-26 | 317.81 | 321.38 | 316.68 | 317.33 | 2881591 |
2021-05-27 | 317.30 | 320.41 | 317.30 | 318.77 | 3734767 |
2021-05-28 | 320.37 | 321.51 | 318.85 | 318.91 | 3197218 |
2021-06-01 | 320.66 | 321.26 | 315.17 | 314.66 | 3549754 |
2021-06-02 | 315.48 | 316.98 | 312.41 | 313.23 | 3380075 |
2021-06-03 | 311.00 | 312.93 | 309.69 | 311.43 | 2652535 |
2021-06-04 | 312.11 | 313.45 | 309.35 | 311.01 | 2638681 |
2021-06-07 | 311.12 | 312.33 | 307.88 | 309.96 | 3974785 |
2021-06-08 | 311.27 | 312.29 | 308.98 | 310.90 | 2913774 |
2021-06-09 | 311.45 | 312.98 | 306.90 | 307.34 | 3603743 |
2021-06-10 | 307.65 | 309.65 | 306.14 | 308.31 | 3286333 |
2021-06-11 | 309.27 | 311.24 | 308.35 | 310.77 | 2785057 |
2021-06-14 | 308.93 | 310.06 | 306.22 | 309.32 | 3393468 |
2021-06-15 | 308.75 | 308.95 | 303.49 | 306.45 | 5270587 |
2021-06-16 | 306.69 | 307.35 | 301.17 | 302.78 | 4492520 |
2021-06-17 | 303.05 | 305.21 | 300.03 | 303.12 | 4481070 |
2021-06-18 | 299.25 | 303.83 | 298.40 | 302.61 | 8792671 |
2021-06-21 | 305.25 | 308.72 | 304.87 | 307.60 | 3774182 |
2021-06-22 | 309.13 | 314.91 | 308.30 | 312.71 | 4418668 |
2021-06-23 | 312.02 | 313.66 | 310.63 | 311.67 | 2564520 |
2021-06-24 | 313.12 | 314.84 | 311.67 | 311.84 | 2649191 |
2021-06-25 | 312.24 | 315.46 | 311.55 | 313.63 | 11733470 |
2021-06-28 | 313.66 | 315.27 | 311.37 | 314.28 | 2635733 |
2021-06-29 | 315.79 | 320.30 | 315.56 | 318.24 | 3150142 |
2021-06-30 | 317.94 | 320.29 | 317.69 | 318.89 | 3061522 |
2021-07-01 | 319.91 | 321.69 | 318.50 | 321.54 | 2578049 |
2021-07-02 | 322.53 | 323.12 | 321.35 | 322.70 | 2201785 |
2021-07-06 | 322.83 | 323.83 | 316.80 | 319.26 | 3109525 |
2021-07-07 | 318.49 | 324.42 | 318.25 | 323.48 | 2939948 |
2021-07-08 | 319.07 | 320.33 | 314.80 | 318.54 | 3663159 |
2021-07-09 | 320.54 | 323.31 | 320.18 | 322.09 | 2587371 |
2021-07-12 | 321.07 | 324.00 | 320.53 | 321.74 | 2521771 |
2021-07-13 | 322.44 | 323.29 | 316.83 | 317.05 | 3213818 |
2021-07-14 | 318.75 | 320.06 | 318.01 | 319.22 | 3381563 |
2021-07-15 | 317.38 | 322.96 | 317.36 | 322.71 | 2603905 |
2021-07-16 | 324.00 | 326.28 | 321.40 | 321.54 | 3623944 |
2021-07-19 | 317.99 | 319.00 | 314.91 | 318.87 | 3752924 |
2021-07-20 | 318.50 | 326.13 | 318.27 | 325.35 | 4251678 |
2021-07-21 | 327.60 | 328.47 | 324.97 | 326.36 | 2832573 |
2021-07-22 | 327.94 | 327.97 | 325.33 | 326.66 | 2208229 |
2021-07-23 | 329.47 | 333.45 | 327.94 | 332.84 | 2786373 |
2021-07-26 | 330.07 | 331.56 | 326.88 | 331.18 | 2752275 |
2021-07-27 | 331.79 | 331.88 | 326.06 | 327.26 | 2910260 |
2021-07-28 | 326.42 | 329.33 | 324.71 | 325.52 | 2376160 |
2021-07-29 | 326.49 | 328.56 | 325.44 | 327.43 | 2172425 |
2021-07-30 | 326.85 | 330.11 | 326.34 | 328.19 | 2381388 |
2021-08-02 | 330.00 | 330.00 | 326.42 | 327.22 | 2016388 |
2021-08-03 | 328.35 | 333.01 | 328.03 | 331.94 | 2405883 |
2021-08-04 | 330.69 | 331.92 | 329.39 | 330.31 | 1783670 |
2021-08-05 | 331.96 | 336.00 | 331.09 | 333.11 | 2284098 |
2021-08-06 | 334.69 | 335.71 | 329.12 | 329.84 | 2656872 |
2021-08-09 | 329.23 | 331.07 | 327.32 | 328.76 | 1995337 |
2021-08-10 | 328.67 | 333.24 | 327.15 | 331.48 | 1868143 |
2021-08-11 | 333.80 | 338.55 | 333.40 | 337.00 | 3258579 |
2021-08-12 | 337.35 | 338.17 | 332.28 | 334.02 | 2554783 |
2021-08-13 | 333.86 | 335.80 | 330.98 | 331.32 | 2217001 |
2021-08-16 | 330.71 | 335.63 | 327.97 | 335.05 | 3501342 |
2021-08-17 | 321.00 | 323.59 | 316.61 | 320.75 | 9322822 |
2021-08-18 | 319.34 | 327.86 | 319.00 | 321.55 | 4880638 |
2021-08-19 | 318.79 | 325.19 | 317.80 | 322.90 | 2974734 |
2021-08-20 | 322.64 | 329.68 | 322.47 | 329.24 | 2929948 |
2021-08-23 | 330.00 | 330.53 | 327.38 | 327.74 | 2792663 |
2021-08-24 | 328.76 | 328.84 | 324.51 | 324.90 | 2359831 |
2021-08-25 | 324.15 | 326.56 | 323.11 | 323.88 | 2587070 |
2021-08-26 | 323.21 | 324.99 | 321.00 | 321.48 | 2952338 |
2021-08-27 | 320.88 | 324.05 | 319.65 | 323.38 | 2985438 |
2021-08-30 | 325.91 | 329.50 | 325.21 | 327.10 | 2926865 |
2021-08-31 | 327.00 | 328.27 | 323.62 | 324.53 | 4183144 |
2021-09-01 | 325.56 | 325.78 | 320.28 | 323.64 | 3339053 |
2021-09-02 | 325.03 | 328.18 | 323.70 | 327.74 | 3111117 |
2021-09-03 | 325.33 | 330.90 | 325.16 | 330.34 | 2775245 |
2021-09-07 | 331.03 | 332.56 | 326.90 | 328.95 | 2555840 |
2021-09-08 | 328.95 | 331.93 | 327.63 | 331.58 | 2219483 |
2021-09-09 | 332.45 | 333.73 | 330.87 | 331.77 | 3012064 |
2021-09-10 | 334.00 | 335.23 | 331.45 | 331.95 | 3178640 |
2021-09-13 | 334.95 | 337.15 | 332.75 | 335.45 | 3908660 |
2021-09-14 | 336.03 | 337.49 | 332.42 | 333.12 | 2857182 |
2021-09-15 | 333.36 | 334.67 | 330.10 | 333.37 | 2875484 |
2021-09-16 | 334.72 | 337.84 | 334.17 | 336.39 | 3043946 |
2021-09-17 | 334.95 | 339.65 | 334.95 | 335.67 | 7103090 |
2021-09-20 | 331.83 | 335.39 | 328.43 | 331.21 | 4036622 |
2021-09-21 | 333.03 | 336.97 | 332.00 | 334.22 | 3171072 |
2021-09-22 | 335.85 | 339.00 | 333.46 | 335.93 | 2873107 |
2021-09-23 | 337.84 | 339.52 | 335.60 | 335.91 | 2426771 |
2021-09-24 | 336.78 | 337.84 | 335.55 | 337.49 | 2005153 |
2021-09-27 | 336.87 | 343.74 | 336.87 | 341.41 | 2966325 |
2021-09-28 | 341.37 | 341.37 | 332.46 | 333.80 | 3304063 |
2021-09-29 | 333.36 | 338.88 | 333.36 | 336.93 | 2424024 |
2021-09-30 | 338.24 | 338.71 | 327.63 | 328.26 | 4255516 |
2021-10-01 | 328.15 | 332.73 | 324.58 | 329.86 | 2814197 |
2021-10-04 | 328.50 | 330.61 | 324.16 | 326.47 | 2919900 |
2021-10-05 | 326.90 | 332.19 | 326.33 | 329.48 | 2514633 |
2021-10-06 | 328.16 | 330.65 | 325.40 | 330.36 | 2226755 |
2021-10-07 | 333.50 | 339.22 | 332.86 | 337.48 | 2789455 |
2021-10-08 | 333.00 | 335.41 | 330.88 | 334.34 | 2912407 |
2021-10-11 | 335.60 | 340.86 | 334.60 | 336.97 | 2589300 |
2021-10-12 | 339.14 | 341.05 | 337.40 | 337.80 | 2960592 |
2021-10-13 | 337.32 | 340.24 | 336.55 | 338.28 | 2477742 |
2021-10-14 | 340.53 | 344.37 | 340.10 | 344.05 | 2825549 |
2021-10-15 | 346.54 | 350.95 | 345.75 | 350.41 | 3473488 |
2021-10-18 | 349.00 | 355.95 | 349.00 | 355.01 | 3487794 |
2021-10-19 | 356.94 | 358.09 | 354.42 | 357.99 | 2375643 |
2021-10-20 | 357.74 | 359.57 | 356.21 | 358.23 | 2574822 |
2021-10-21 | 358.20 | 364.85 | 358.12 | 364.62 | 2885381 |
2021-10-22 | 365.00 | 367.03 | 362.15 | 365.99 | 2734712 |
2021-10-25 | 367.20 | 371.66 | 365.99 | 371.26 | 2923355 |
2021-10-26 | 373.39 | 374.05 | 369.08 | 369.20 | 2989456 |
2021-10-27 | 369.87 | 375.15 | 369.31 | 372.32 | 2840530 |
2021-10-28 | 373.00 | 373.94 | 370.89 | 371.57 | 2553451 |
2021-10-29 | 370.33 | 375.15 | 370.03 | 371.74 | 3820193 |
2021-11-01 | 373.00 | 373.57 | 364.70 | 366.48 | 3380513 |
2021-11-02 | 366.20 | 368.89 | 364.94 | 367.29 | 2367422 |
2021-11-03 | 366.63 | 369.36 | 365.25 | 368.97 | 2378916 |
2021-11-04 | 370.78 | 373.23 | 369.41 | 372.18 | 3210297 |
2021-11-05 | 373.81 | 374.41 | 367.57 | 368.40 | 3090203 |
2021-11-08 | 370.22 | 372.91 | 367.85 | 368.59 | 2357162 |
2021-11-09 | 369.67 | 373.88 | 368.71 | 370.65 | 2183287 |
2021-11-10 | 368.25 | 371.21 | 367.72 | 368.58 | 2161363 |
2021-11-11 | 371.00 | 372.00 | 365.83 | 367.63 | 2387327 |
2021-11-12 | 369.12 | 373.50 | 366.70 | 372.63 | 2793301 |
2021-11-15 | 374.39 | 374.87 | 369.29 | 371.08 | 3650647 |
2021-11-16 | 382.00 | 394.38 | 379.00 | 392.33 | 8648192 |
2021-11-17 | 392.83 | 399.43 | 390.81 | 394.85 | 4647042 |
2021-11-18 | 398.00 | 406.54 | 396.09 | 405.85 | 4504774 |
2021-11-19 | 407.63 | 410.10 | 404.11 | 408.69 | 3541964 |
2021-11-22 | 409.80 | 416.56 | 408.70 | 408.79 | 4008859 |
2021-11-23 | 405.67 | 409.68 | 403.01 | 408.37 | 3557468 |
2021-11-24 | 403.66 | 412.75 | 402.88 | 412.11 | 2676339 |
2021-11-26 | 407.26 | 414.14 | 402.25 | 402.70 | 3007785 |
2021-11-29 | 406.90 | 410.81 | 406.04 | 406.82 | 3725493 |
2021-11-30 | 403.59 | 408.43 | 400.25 | 398.96 | 7773528 |
2021-12-01 | 402.08 | 410.25 | 400.22 | 400.42 | 3519344 |
2021-12-02 | 401.81 | 410.70 | 401.00 | 407.77 | 3705017 |
2021-12-03 | 409.85 | 415.93 | 404.45 | 407.81 | 5237476 |
2021-12-06 | 413.52 | 420.61 | 411.22 | 415.70 | 4624477 |
2021-12-07 | 417.00 | 418.56 | 413.02 | 416.18 | 4204474 |
2021-12-08 | 416.18 | 419.85 | 408.28 | 411.25 | 4079365 |
2021-12-09 | 410.80 | 415.25 | 408.29 | 411.34 | 3822865 |
2021-12-10 | 412.19 | 415.61 | 410.26 | 415.40 | 2625183 |
2021-12-13 | 415.40 | 416.50 | 404.51 | 405.24 | 3766397 |
2021-12-14 | 403.45 | 405.68 | 398.08 | 402.20 | 4663013 |
2021-12-15 | 400.62 | 407.93 | 399.39 | 407.81 | 4421435 |
2021-12-16 | 408.40 | 408.87 | 398.12 | 399.53 | 4632837 |
2021-12-17 | 396.97 | 397.98 | 387.42 | 387.98 | 11106727 |
2021-12-20 | 384.29 | 390.17 | 380.90 | 389.40 | 4294757 |
2021-12-21 | 391.63 | 393.76 | 383.24 | 390.47 | 3038158 |
2021-12-22 | 391.00 | 395.77 | 388.86 | 395.64 | 3267847 |
2021-12-23 | 398.29 | 399.84 | 394.62 | 397.07 | 2743898 |
2021-12-27 | 399.04 | 404.45 | 398.21 | 404.09 | 2230555 |
2021-12-28 | 404.99 | 407.02 | 403.00 | 406.22 | 2522529 |
2021-12-29 | 406.38 | 412.37 | 406.31 | 410.84 | 2209598 |
2021-12-30 | 411.85 | 413.44 | 408.40 | 409.94 | 1804380 |
2021-12-31 | 409.99 | 416.53 | 409.89 | 415.01 | 2386069 |
2022-01-03 | 416.57 | 417.84 | 403.26 | 408.64 | 3721342 |
2022-01-04 | 408.64 | 413.61 | 408.19 | 412.84 | 3266516 |
2022-01-05 | 414.00 | 414.22 | 406.81 | 407.24 | 4443198 |
2022-01-06 | 408.56 | 409.07 | 403.02 | 405.76 | 3315099 |
2022-01-07 | 403.36 | 404.09 | 392.88 | 393.61 | 4520671 |
2022-01-10 | 387.40 | 387.59 | 380.91 | 387.46 | 6439979 |
2022-01-11 | 388.07 | 391.84 | 384.32 | 386.67 | 4385404 |
2022-01-12 | 388.29 | 393.45 | 386.38 | 389.40 | 3623271 |
2022-01-13 | 392.51 | 394.31 | 385.86 | 386.98 | 3466279 |
2022-01-14 | 381.33 | 382.01 | 371.50 | 372.00 | 6336236 |
2022-01-18 | 366.10 | 368.09 | 360.03 | 366.72 | 6437444 |
2022-01-19 | 367.18 | 368.70 | 359.41 | 359.69 | 5175114 |
2022-01-20 | 361.33 | 361.85 | 349.02 | 349.58 | 5440597 |
2022-01-21 | 351.72 | 360.09 | 347.18 | 349.10 | 7718435 |
2022-01-24 | 343.78 | 364.38 | 343.61 | 363.81 | 8595587 |
2022-01-25 | 358.14 | 361.52 | 352.19 | 358.98 | 5536718 |
2022-01-26 | 360.00 | 365.90 | 354.45 | 357.28 | 6103290 |
2022-01-27 | 360.43 | 364.12 | 353.91 | 356.43 | 3944004 |
2022-01-28 | 360.17 | 366.72 | 352.84 | 366.54 | 4551332 |
2022-01-31 | 364.81 | 367.41 | 362.21 | 366.98 | 4084565 |
2022-02-01 | 369.47 | 370.69 | 362.37 | 368.70 | 3406831 |
2022-02-02 | 368.38 | 374.67 | 367.76 | 373.73 | 3839251 |
2022-02-03 | 370.19 | 372.12 | 363.20 | 364.81 | 4009701 |
2022-02-04 | 363.50 | 364.67 | 354.25 | 359.67 | 3728123 |
2022-02-07 | 360.26 | 361.80 | 355.44 | 357.35 | 2809304 |
2022-02-08 | 357.35 | 362.98 | 354.80 | 361.44 | 3225146 |
2022-02-09 | 365.31 | 367.46 | 363.00 | 364.37 | 2777544 |
2022-02-10 | 358.84 | 363.00 | 352.87 | 355.09 | 4291847 |
2022-02-11 | 354.69 | 357.34 | 348.56 | 350.29 | 3308671 |
2022-02-14 | 348.00 | 352.91 | 346.83 | 351.56 | 3654274 |
2022-02-15 | 355.56 | 357.42 | 351.38 | 353.26 | 3552864 |
2022-02-16 | 351.50 | 352.86 | 345.72 | 350.09 | 3594853 |
2022-02-17 | 348.99 | 352.31 | 347.39 | 347.94 | 3926974 |
2022-02-18 | 348.39 | 350.60 | 344.10 | 346.87 | 5526133 |
2022-02-22 | 335.09 | 336.69 | 312.35 | 316.17 | 19752822 |
2022-02-23 | 319.32 | 320.40 | 307.10 | 308.45 | 11026044 |
2022-02-24 | 300.00 | 313.44 | 299.29 | 313.24 | 8416724 |
2022-02-25 | 313.18 | 317.44 | 307.57 | 316.65 | 6510600 |
2022-02-28 | 312.97 | 316.08 | 310.48 | 315.83 | 5735147 |
2022-03-01 | 314.59 | 322.43 | 313.76 | 320.25 | 5640906 |
2022-03-02 | 321.06 | 331.19 | 319.68 | 327.37 | 5645611 |
2022-03-03 | 329.19 | 330.68 | 322.84 | 324.36 | 3858439 |
2022-03-04 | 322.21 | 326.66 | 319.51 | 324.26 | 3631653 |
2022-03-07 | 324.26 | 329.60 | 320.11 | 322.77 | 4669950 |
2022-03-08 | 319.75 | 328.49 | 315.95 | 314.84 | 5092527 |
2022-03-09 | 320.00 | 322.46 | 316.92 | 317.20 | 4443609 |
2022-03-10 | 314.36 | 318.26 | 308.75 | 317.94 | 3895211 |
2022-03-11 | 319.28 | 321.79 | 316.23 | 316.79 | 2973298 |
2022-03-14 | 322.91 | 324.00 | 316.21 | 318.36 | 3604268 |
2022-03-15 | 320.35 | 330.18 | 320.33 | 328.54 | 3775297 |
2022-03-16 | 331.58 | 333.95 | 324.23 | 330.91 | 3942427 |
2022-03-17 | 329.14 | 336.36 | 327.84 | 336.36 | 3123210 |
2022-03-18 | 333.63 | 340.74 | 332.31 | 340.74 | 9409577 |
2022-03-21 | 338.04 | 340.69 | 327.08 | 329.37 | 4521212 |
2022-03-22 | 329.32 | 331.30 | 324.01 | 329.73 | 4852801 |
2022-03-23 | 326.90 | 328.19 | 315.85 | 317.05 | 5207746 |
2022-03-24 | 317.15 | 319.40 | 314.30 | 315.78 | 4599930 |
2022-03-25 | 318.48 | 318.80 | 308.30 | 310.68 | 5177998 |
2022-03-28 | 311.00 | 314.35 | 309.23 | 314.28 | 3936640 |
2022-03-29 | 316.91 | 321.00 | 312.92 | 317.71 | 5306131 |
2022-03-30 | 313.11 | 315.24 | 306.10 | 308.46 | 7223830 |
2022-03-31 | 306.21 | 307.96 | 298.89 | 299.33 | 11044642 |
2022-04-01 | 300.50 | 303.37 | 298.90 | 301.89 | 5554611 |
2022-04-04 | 301.49 | 306.48 | 299.57 | 305.58 | 4665847 |
2022-04-05 | 306.26 | 309.10 | 302.21 | 304.86 | 4376138 |
2022-04-06 | 298.09 | 300.66 | 294.99 | 298.54 | 6499947 |
2022-04-07 | 296.79 | 304.59 | 293.59 | 302.75 | 5241024 |
2022-04-08 | 301.46 | 312.29 | 301.28 | 311.11 | 5741921 |
2022-04-11 | 307.81 | 314.17 | 305.93 | 306.72 | 4100561 |
2022-04-12 | 309.44 | 313.29 | 305.10 | 306.29 | 4122551 |
2022-04-13 | 306.11 | 311.70 | 305.72 | 310.42 | 3185296 |
2022-04-14 | 310.83 | 312.25 | 304.33 | 304.52 | 4569196 |
2022-04-18 | 303.00 | 306.29 | 298.72 | 300.21 | 3192413 |
2022-04-19 | 300.61 | 308.13 | 299.81 | 307.80 | 3389701 |
2022-04-20 | 311.00 | 316.10 | 309.75 | 315.14 | 4720754 |
2022-04-21 | 317.00 | 318.40 | 309.74 | 310.36 | 3014188 |
2022-04-22 | 309.82 | 309.82 | 299.78 | 300.11 | 4043169 |
2022-04-25 | 300.00 | 305.16 | 296.27 | 304.94 | 4396905 |
2022-04-26 | 302.25 | 307.56 | 299.72 | 299.96 | 3415244 |
2022-04-27 | 301.30 | 306.42 | 299.12 | 301.60 | 3446242 |
2022-04-28 | 304.75 | 314.54 | 303.01 | 311.76 | 4151717 |
2022-04-29 | 308.15 | 311.72 | 299.71 | 300.40 | 4878169 |
2022-05-02 | 301.99 | 308.79 | 299.91 | 306.97 | 4233870 |
2022-05-03 | 305.69 | 309.00 | 303.02 | 304.96 | 3336636 |
2022-05-04 | 304.08 | 315.75 | 302.93 | 315.31 | 4021309 |
2022-05-05 | 311.00 | 311.36 | 293.71 | 299.11 | 4959610 |
2022-05-06 | 296.30 | 296.75 | 289.41 | 294.31 | 4325343 |
2022-05-09 | 290.28 | 300.74 | 288.50 | 297.03 | 5243628 |
2022-05-10 | 298.46 | 301.07 | 287.66 | 291.16 | 4392900 |
2022-05-11 | 291.45 | 293.33 | 282.57 | 282.96 | 3880469 |
2022-05-12 | 281.57 | 293.18 | 280.63 | 289.69 | 4447676 |
2022-05-13 | 289.95 | 299.42 | 288.45 | 296.03 | 3949134 |
2022-05-16 | 294.08 | 299.57 | 289.79 | 295.99 | 4267850 |
2022-05-17 | 306.50 | 310.94 | 290.90 | 300.95 | 12425881 |
2022-05-18 | 293.00 | 295.44 | 281.18 | 285.18 | 7799541 |
2022-05-19 | 285.50 | 292.50 | 284.96 | 287.76 | 5211530 |
2022-05-20 | 289.82 | 290.50 | 279.59 | 287.19 | 5621770 |
2022-05-23 | 289.09 | 290.34 | 280.32 | 286.03 | 4305632 |
2022-05-24 | 284.00 | 289.32 | 280.65 | 287.92 | 4241931 |
2022-05-25 | 285.81 | 295.49 | 285.66 | 293.57 | 4612940 |
2022-05-26 | 297.32 | 305.63 | 297.00 | 302.81 | 4170801 |
2022-05-27 | 303.54 | 308.50 | 301.60 | 308.46 | 3899284 |
2022-05-31 | 306.60 | 307.87 | 300.83 | 300.85 | 5966574 |
2022-06-01 | 301.74 | 302.98 | 297.03 | 297.19 | 3080760 |
2022-06-02 | 298.81 | 306.03 | 295.89 | 305.87 | 4086408 |
2022-06-03 | 303.33 | 308.46 | 301.90 | 305.08 | 2956559 |
2022-06-06 | 305.56 | 307.61 | 303.25 | 303.89 | 2562003 |
2022-06-07 | 295.06 | 302.38 | 292.60 | 301.77 | 3547797 |
2022-06-08 | 299.78 | 300.58 | 295.68 | 297.53 | 3003115 |
2022-06-09 | 297.76 | 306.88 | 297.35 | 299.86 | 4170367 |
2022-06-10 | 291.50 | 296.50 | 288.64 | 289.24 | 4625619 |
2022-06-13 | 284.36 | 286.82 | 281.28 | 283.16 | 4704607 |
2022-06-14 | 283.21 | 286.38 | 276.59 | 278.67 | 3986997 |
2022-06-15 | 281.00 | 283.59 | 275.47 | 279.73 | 4050378 |
2022-06-16 | 274.92 | 276.11 | 269.73 | 273.46 | 6181025 |
2022-06-17 | 271.00 | 276.62 | 270.39 | 270.73 | 10775633 |
2022-06-21 | 273.69 | 273.92 | 267.42 | 269.20 | 5498444 |
2022-06-22 | 266.39 | 271.77 | 264.51 | 268.98 | 4679513 |
2022-06-23 | 270.00 | 275.59 | 269.89 | 275.42 | 3747525 |
2022-06-24 | 277.47 | 283.46 | 273.92 | 283.00 | 10310737 |
2022-06-27 | 284.46 | 285.00 | 281.49 | 282.69 | 2538618 |
2022-06-28 | 283.78 | 285.60 | 269.82 | 270.15 | 4068691 |
2022-06-29 | 271.58 | 276.16 | 268.81 | 273.87 | 2460462 |
2022-06-30 | 270.73 | 277.04 | 268.04 | 274.27 | 4057969 |
2022-07-01 | 275.73 | 280.75 | 274.55 | 279.08 | 2818310 |
2022-07-05 | 275.50 | 283.73 | 275.03 | 283.73 | 3241987 |
2022-07-06 | 284.99 | 285.92 | 280.52 | 283.58 | 2206112 |
2022-07-07 | 282.84 | 286.97 | 281.45 | 286.69 | 3133933 |
2022-07-08 | 285.99 | 287.99 | 283.91 | 286.47 | 1890962 |
2022-07-11 | 285.18 | 289.59 | 285.14 | 286.39 | 2453278 |
2022-07-12 | 288.97 | 293.64 | 283.41 | 285.12 | 2696086 |
2022-07-13 | 281.63 | 289.79 | 279.76 | 287.18 | 2941558 |
2022-07-14 | 281.85 | 290.29 | 281.65 | 289.48 | 2822219 |
2022-07-15 | 294.81 | 295.45 | 290.95 | 292.41 | 2647191 |
2022-07-18 | 297.25 | 298.49 | 292.00 | 293.05 | 2664016 |
2022-07-19 | 295.44 | 300.01 | 293.31 | 299.83 | 2614945 |
2022-07-20 | 300.93 | 303.69 | 298.28 | 302.30 | 2533412 |
2022-07-21 | 302.85 | 305.25 | 298.87 | 305.00 | 1965036 |
2022-07-22 | 307.66 | 310.67 | 304.36 | 306.59 | 2391540 |
2022-07-25 | 306.80 | 307.43 | 303.83 | 306.15 | 1910480 |
2022-07-26 | 297.00 | 300.64 | 295.91 | 298.18 | 2690206 |
2022-07-27 | 298.21 | 300.31 | 291.79 | 298.91 | 3219621 |
2022-07-28 | 295.00 | 301.24 | 293.17 | 299.63 | 3992053 |
2022-07-29 | 300.00 | 301.44 | 297.43 | 300.94 | 3236036 |
2022-08-01 | 300.64 | 308.45 | 300.01 | 305.82 | 3303894 |
2022-08-02 | 305.40 | 305.61 | 300.01 | 300.71 | 3091035 |
2022-08-03 | 303.35 | 308.07 | 300.34 | 306.37 | 3329353 |
2022-08-04 | 304.54 | 309.97 | 304.44 | 307.17 | 2718383 |
2022-08-05 | 305.38 | 309.78 | 304.50 | 309.69 | 2029298 |
2022-08-08 | 311.86 | 315.80 | 310.44 | 311.97 | 2505344 |
2022-08-09 | 308.89 | 309.96 | 303.31 | 305.21 | 2607007 |
2022-08-10 | 309.50 | 312.98 | 309.05 | 311.58 | 3863371 |
2022-08-11 | 313.84 | 314.62 | 309.58 | 310.69 | 2444200 |
2022-08-12 | 312.61 | 314.93 | 310.18 | 314.89 | 2273796 |
2022-08-15 | 312.04 | 315.76 | 310.15 | 314.61 | 3917318 |
2022-08-16 | 312.98 | 332.98 | 312.88 | 327.38 | 10089762 |
2022-08-17 | 328.09 | 329.50 | 324.07 | 325.76 | 3162612 |
2022-08-18 | 324.96 | 327.94 | 322.22 | 325.21 | 2899614 |
2022-08-19 | 324.97 | 326.32 | 319.78 | 321.32 | 3489092 |
2022-08-22 | 318.09 | 319.74 | 311.71 | 312.21 | 3144240 |
2022-08-23 | 311.21 | 311.52 | 305.64 | 306.90 | 3317535 |
2022-08-24 | 305.05 | 309.98 | 303.55 | 308.11 | 2495587 |
2022-08-25 | 308.64 | 309.96 | 305.83 | 309.78 | 2529669 |
2022-08-26 | 310.30 | 311.51 | 298.02 | 298.10 | 3315542 |
2022-08-29 | 296.57 | 299.71 | 294.29 | 296.32 | 2711751 |
2022-08-30 | 298.56 | 299.90 | 291.67 | 291.20 | 2892427 |
2022-08-31 | 292.01 | 292.47 | 288.28 | 288.42 | 4376169 |
2022-09-01 | 288.40 | 293.58 | 286.72 | 293.37 | 3742451 |
2022-09-02 | 296.11 | 296.80 | 290.12 | 291.90 | 2753601 |
2022-09-06 | 293.22 | 294.50 | 287.26 | 289.54 | 4109969 |
2022-09-07 | 290.44 | 297.70 | 290.30 | 297.47 | 3016015 |
2022-09-08 | 296.00 | 300.19 | 294.54 | 299.90 | 2703239 |
2022-09-09 | 299.48 | 302.49 | 298.33 | 299.77 | 2769929 |
2022-09-12 | 300.80 | 302.83 | 296.35 | 297.54 | 3632935 |
2022-09-13 | 292.01 | 294.08 | 277.32 | 277.93 | 4797246 |
2022-09-14 | 279.40 | 279.54 | 273.17 | 276.34 | 4194435 |
2022-09-15 | 277.89 | 278.01 | 270.54 | 271.54 | 3896084 |
2022-09-16 | 269.05 | 276.56 | 268.90 | 275.97 | 9535105 |
2022-09-19 | 273.58 | 281.23 | 273.51 | 280.42 | 3047191 |
2022-09-20 | 276.88 | 278.78 | 271.37 | 274.17 | 2940742 |
2022-09-21 | 276.00 | 280.13 | 271.51 | 271.57 | 3173521 |
2022-09-22 | 271.22 | 271.22 | 267.85 | 269.14 | 3515833 |
2022-09-23 | 267.89 | 271.30 | 266.32 | 270.94 | 3527874 |
2022-09-26 | 271.43 | 273.56 | 265.61 | 266.58 | 4181825 |
2022-09-27 | 269.36 | 273.69 | 266.98 | 268.69 | 3701021 |
2022-09-28 | 275.22 | 283.50 | 272.71 | 282.19 | 5816583 |
2022-09-29 | 278.51 | 278.76 | 274.73 | 278.33 | 4518628 |
2022-09-30 | 277.82 | 281.79 | 274.76 | 275.94 | 4789087 |
2022-10-03 | 281.00 | 286.06 | 279.55 | 283.70 | 3579971 |
2022-10-04 | 287.50 | 291.31 | 286.56 | 289.56 | 3641251 |
2022-10-05 | 286.25 | 292.11 | 285.37 | 289.85 | 2728022 |
2022-10-06 | 289.56 | 292.97 | 287.78 | 290.39 | 2641641 |
2022-10-07 | 287.53 | 288.63 | 282.42 | 284.32 | 2405956 |
2022-10-10 | 283.56 | 284.86 | 280.22 | 282.46 | 2115429 |
2022-10-11 | 281.10 | 286.20 | 280.90 | 282.89 | 2771941 |
2022-10-12 | 284.42 | 284.64 | 280.49 | 280.52 | 2258401 |
2022-10-13 | 274.66 | 284.83 | 268.73 | 282.83 | 3881627 |
2022-10-14 | 286.64 | 286.64 | 275.95 | 276.43 | 2783361 |
2022-10-17 | 279.60 | 283.87 | 279.34 | 281.26 | 3426680 |
2022-10-18 | 287.95 | 289.86 | 283.23 | 285.06 | 3166524 |
2022-10-19 | 282.47 | 282.77 | 273.02 | 275.49 | 4322993 |
2022-10-20 | 274.94 | 278.00 | 267.87 | 269.46 | 3959531 |
2022-10-21 | 268.34 | 275.71 | 268.00 | 275.53 | 3429101 |
2022-10-24 | 276.97 | 284.47 | 276.97 | 283.26 | 2937117 |
2022-10-25 | 285.51 | 292.13 | 285.51 | 290.26 | 2791642 |
2022-10-26 | 290.60 | 291.87 | 286.17 | 290.15 | 2615341 |
2022-10-27 | 291.85 | 294.27 | 289.45 | 291.06 | 3041731 |
2022-10-28 | 290.00 | 299.16 | 290.00 | 298.65 | 3243147 |
2022-10-31 | 294.41 | 299.28 | 292.55 | 296.13 | 4211031 |
2022-11-01 | 300.37 | 302.21 | 293.35 | 296.06 | 3309326 |
2022-11-02 | 295.20 | 300.17 | 288.52 | 288.73 | 4427211 |
2022-11-03 | 283.57 | 285.95 | 280.51 | 281.50 | 4823867 |
2022-11-04 | 285.89 | 288.84 | 277.50 | 284.03 | 4399410 |
2022-11-07 | 286.50 | 291.70 | 282.84 | 290.27 | 3260152 |
2022-11-08 | 292.43 | 293.34 | 287.63 | 291.14 | 3371826 |
2022-11-09 | 289.00 | 292.50 | 286.26 | 286.75 | 3071380 |
2022-11-10 | 297.74 | 314.74 | 297.08 | 311.70 | 7793983 |
2022-11-11 | 312.00 | 317.68 | 310.24 | 314.94 | 4945385 |
2022-11-14 | 314.36 | 315.98 | 306.34 | 306.92 | 6394785 |
2022-11-15 | 304.06 | 316.63 | 303.25 | 311.93 | 9290361 |
2022-11-16 | 305.86 | 316.41 | 304.51 | 314.91 | 5249549 |
2022-11-17 | 312.00 | 313.68 | 306.15 | 311.44 | 3643182 |
2022-11-18 | 314.14 | 316.00 | 310.26 | 313.18 | 3559301 |
2022-11-21 | 316.96 | 318.84 | 314.20 | 316.78 | 4068957 |
2022-11-22 | 320.00 | 326.82 | 319.38 | 324.88 | 6054740 |
2022-11-23 | 326.76 | 327.82 | 320.44 | 321.51 | 4243427 |
2022-11-25 | 322.89 | 329.08 | 321.90 | 326.38 | 3393533 |
2022-11-28 | 325.06 | 328.80 | 317.85 | 318.92 | 4735507 |
2022-11-29 | 316.00 | 320.00 | 315.62 | 314.06 | 3505644 |
2022-11-30 | 312.93 | 324.19 | 311.50 | 323.99 | 15106515 |
2022-12-01 | 326.31 | 329.67 | 324.44 | 327.07 | 3830118 |
2022-12-02 | 321.08 | 328.48 | 320.33 | 327.99 | 3644116 |
2022-12-05 | 325.15 | 325.52 | 319.54 | 320.08 | 5057347 |
2022-12-06 | 319.64 | 321.65 | 314.54 | 317.45 | 3341458 |
2022-12-07 | 315.96 | 322.88 | 314.44 | 320.15 | 4038175 |
2022-12-08 | 318.55 | 324.53 | 318.55 | 324.09 | 3483561 |
2022-12-09 | 321.48 | 324.44 | 319.93 | 320.48 | 3738832 |
2022-12-12 | 323.00 | 328.34 | 321.29 | 327.98 | 4900164 |
2022-12-13 | 344.35 | 347.25 | 329.96 | 332.89 | 5787668 |
2022-12-14 | 330.53 | 339.06 | 329.01 | 333.43 | 4546024 |
2022-12-15 | 329.44 | 330.02 | 323.37 | 327.60 | 5057631 |
2022-12-16 | 323.43 | 327.94 | 319.24 | 323.34 | 9614983 |
2022-12-19 | 319.50 | 321.91 | 316.02 | 317.33 | 3000613 |
2022-12-20 | 313.32 | 316.89 | 310.83 | 314.84 | 2632300 |
2022-12-21 | 318.05 | 319.59 | 314.74 | 319.36 | 2610365 |
2022-12-22 | 316.40 | 316.40 | 310.73 | 316.12 | 3064779 |
2022-12-23 | 314.15 | 319.10 | 313.06 | 318.73 | 2064872 |
2022-12-27 | 318.41 | 321.55 | 317.51 | 319.55 | 1610418 |
2022-12-28 | 320.55 | 321.43 | 315.50 | 315.73 | 1568353 |
2022-12-29 | 318.65 | 321.83 | 317.59 | 320.41 | 1559184 |
2022-12-30 | 317.49 | 318.17 | 313.02 | 315.86 | 2581645 |
2023-01-03 | 317.42 | 319.22 | 311.78 | 315.91 | 2822390 |
2023-01-04 | 321.07 | 322.51 | 316.38 | 319.73 | 3560934 |
2023-01-05 | 317.83 | 318.08 | 313.23 | 315.47 | 2935083 |
2023-01-06 | 316.29 | 318.85 | 309.00 | 317.53 | 4022511 |
2023-01-09 | 320.00 | 322.55 | 317.06 | 317.81 | 3466267 |
2023-01-10 | 316.30 | 320.73 | 313.96 | 320.63 | 2111276 |
2023-01-11 | 322.55 | 329.04 | 322.12 | 329.00 | 2864834 |
2023-01-12 | 332.21 | 332.21 | 326.71 | 329.87 | 2481803 |
2023-01-13 | 326.49 | 332.39 | 326.00 | 331.21 | 2798591 |
2023-01-17 | 330.33 | 335.16 | 327.10 | 327.53 | 3988949 |
2023-01-18 | 330.00 | 334.52 | 322.93 | 323.69 | 2952202 |
2023-01-19 | 320.34 | 321.34 | 310.63 | 310.88 | 5359280 |
2023-01-20 | 310.01 | 315.24 | 307.39 | 315.00 | 3725066 |
2023-01-23 | 313.54 | 317.53 | 311.09 | 315.48 | 3237915 |
2023-01-24 | 314.49 | 318.10 | 312.63 | 317.69 | 2127866 |
2023-01-25 | 315.33 | 318.12 | 311.55 | 317.26 | 2060388 |
2023-01-26 | 314.15 | 319.26 | 312.53 | 313.81 | 3555265 |
2023-01-27 | 312.02 | 318.24 | 311.33 | 316.69 | 2761169 |
2023-01-30 | 315.83 | 318.14 | 313.69 | 314.24 | 2643141 |
2023-01-31 | 315.99 | 324.35 | 315.10 | 324.17 | 3526837 |
2023-02-01 | 322.39 | 330.55 | 317.64 | 328.09 | 3076471 |
2023-02-02 | 333.45 | 341.47 | 332.69 | 339.79 | 4776634 |
2023-02-03 | 332.53 | 334.71 | 330.33 | 331.50 | 3389884 |
2023-02-06 | 328.99 | 331.01 | 327.46 | 329.27 | 2229679 |
2023-02-07 | 324.00 | 327.00 | 320.72 | 325.20 | 3865481 |
2023-02-08 | 322.94 | 323.99 | 319.57 | 320.79 | 2777196 |
2023-02-09 | 323.10 | 323.89 | 314.83 | 315.55 | 3063322 |
2023-02-10 | 313.85 | 317.20 | 312.75 | 316.54 | 2768995 |
2023-02-13 | 317.34 | 323.69 | 315.61 | 323.53 | 2432487 |
2023-02-14 | 320.61 | 322.96 | 315.67 | 318.43 | 3380793 |
2023-02-15 | 315.88 | 321.53 | 315.79 | 320.69 | 2585889 |
2023-02-16 | 315.00 | 323.74 | 314.93 | 321.24 | 3169211 |
2023-02-17 | 318.68 | 320.60 | 312.95 | 317.95 | 4985543 |
2023-02-21 | 305.55 | 308.01 | 295.03 | 295.50 | 10891773 |
2023-02-22 | 297.55 | 300.40 | 295.09 | 296.30 | 5922119 |
2023-02-23 | 296.79 | 299.88 | 294.62 | 299.31 | 4354477 |
2023-02-24 | 292.40 | 298.33 | 292.00 | 296.66 | 3713328 |
2023-02-27 | 299.36 | 300.49 | 295.04 | 296.01 | 3238332 |
2023-02-28 | 295.00 | 298.70 | 294.31 | 296.54 | 3949457 |
2023-03-01 | 291.92 | 293.72 | 288.66 | 290.79 | 5905093 |
2023-03-02 | 288.46 | 294.11 | 287.27 | 293.02 | 4103817 |
2023-03-03 | 294.64 | 298.61 | 293.76 | 298.45 | 4036700 |
2023-03-06 | 298.00 | 300.11 | 296.98 | 298.21 | 3763206 |
2023-03-07 | 299.06 | 299.06 | 290.42 | 288.61 | 4512372 |
2023-03-08 | 289.44 | 292.46 | 288.27 | 291.49 | 4680277 |
2023-03-09 | 293.05 | 294.37 | 287.75 | 288.00 | 3247953 |
2023-03-10 | 288.56 | 293.16 | 284.10 | 286.31 | 4730932 |
2023-03-13 | 283.99 | 292.34 | 282.60 | 286.52 | 3892100 |
2023-03-14 | 289.30 | 289.80 | 281.39 | 285.57 | 5115963 |
2023-03-15 | 283.95 | 289.16 | 282.67 | 287.97 | 4835545 |
2023-03-16 | 287.00 | 288.03 | 285.00 | 286.73 | 4400647 |
2023-03-17 | 287.82 | 291.95 | 286.26 | 288.39 | 8341992 |
2023-03-20 | 287.43 | 289.83 | 286.61 | 289.26 | 3678030 |
2023-03-21 | 291.43 | 292.89 | 287.60 | 289.43 | 4788155 |
2023-03-22 | 290.09 | 291.21 | 282.45 | 282.61 | 3723368 |
2023-03-23 | 285.26 | 286.11 | 280.22 | 283.91 | 6005846 |
2023-03-24 | 282.56 | 284.93 | 280.83 | 283.02 | 3851349 |
2023-03-27 | 283.75 | 284.94 | 280.91 | 281.27 | 4269715 |
2023-03-28 | 280.80 | 283.29 | 279.93 | 280.82 | 3633317 |
2023-03-29 | 281.25 | 283.99 | 281.25 | 283.36 | 3607467 |
2023-03-30 | 285.36 | 286.10 | 283.85 | 285.36 | 3432765 |
2023-03-31 | 286.99 | 295.55 | 286.76 | 295.12 | 5800560 |
2023-04-03 | 294.87 | 297.97 | 294.74 | 297.73 | 4007558 |
2023-04-04 | 297.50 | 299.80 | 294.40 | 294.96 | 2965903 |
2023-04-05 | 295.00 | 295.71 | 288.48 | 288.67 | 4002411 |
2023-04-06 | 287.25 | 289.79 | 284.24 | 288.61 | 3193441 |
2023-04-10 | 286.13 | 292.64 | 285.66 | 291.17 | 2799984 |
2023-04-11 | 292.69 | 295.10 | 291.76 | 293.77 | 2497125 |
2023-04-12 | 296.20 | 298.44 | 289.58 | 290.44 | 3341591 |
2023-04-13 | 290.89 | 292.47 | 286.37 | 292.15 | 3506009 |
2023-04-14 | 292.15 | 296.20 | 291.38 | 292.19 | 2653419 |
2023-04-17 | 291.70 | 295.50 | 291.55 | 295.40 | 2621939 |
2023-04-18 | 296.32 | 299.24 | 295.92 | 298.95 | 2847773 |
2023-04-19 | 296.45 | 298.29 | 295.05 | 296.91 | 2889329 |
2023-04-20 | 295.97 | 301.31 | 295.50 | 298.57 | 3371950 |
2023-04-21 | 301.62 | 303.20 | 299.35 | 300.04 | 3506816 |
2023-04-24 | 300.00 | 301.90 | 299.22 | 301.64 | 2515471 |
2023-04-25 | 301.50 | 302.69 | 296.13 | 296.33 | 4529517 |
2023-04-26 | 295.43 | 295.97 | 287.08 | 288.07 | 4037371 |
2023-04-27 | 288.00 | 294.71 | 287.80 | 293.93 | 3133553 |
2023-04-28 | 293.77 | 300.82 | 293.38 | 300.54 | 4063418 |
2023-05-01 | 298.98 | 299.56 | 297.37 | 297.70 | 2969999 |
2023-05-02 | 298.44 | 298.67 | 291.05 | 294.28 | 3413376 |
2023-05-03 | 294.56 | 298.76 | 292.50 | 293.08 | 2743399 |
2023-05-04 | 292.72 | 294.59 | 285.33 | 285.75 | 4422521 |
2023-05-05 | 287.17 | 290.87 | 286.10 | 289.62 | 3806598 |
2023-05-08 | 289.00 | 289.84 | 284.44 | 287.93 | 3736546 |
2023-05-09 | 286.17 | 291.06 | 285.76 | 290.58 | 2569969 |
2023-05-10 | 291.71 | 293.57 | 285.92 | 289.03 | 3571029 |
2023-05-11 | 288.74 | 289.45 | 285.02 | 287.69 | 3859744 |
2023-05-12 | 288.00 | 290.97 | 287.45 | 290.47 | 3438271 |
2023-05-15 | 289.92 | 290.92 | 286.94 | 288.54 | 5353632 |
2023-05-16 | 281.75 | 286.09 | 277.09 | 282.33 | 12365693 |
2023-05-17 | 282.15 | 294.05 | 281.21 | 292.39 | 7956888 |
2023-05-18 | 292.65 | 295.93 | 291.60 | 295.16 | 4546983 |
2023-05-19 | 295.76 | 295.76 | 289.95 | 290.88 | 4470591 |
2023-05-22 | 290.73 | 292.99 | 288.08 | 290.66 | 3736199 |
2023-05-23 | 289.28 | 297.77 | 289.28 | 294.94 | 5352185 |
2023-05-24 | 297.37 | 297.53 | 290.18 | 291.10 | 4978212 |
2023-05-25 | 291.79 | 291.79 | 286.06 | 286.75 | 5355858 |
2023-05-26 | 287.00 | 293.30 | 285.69 | 292.83 | 4626113 |
2023-05-30 | 293.28 | 294.45 | 288.95 | 290.31 | 5193255 |
2023-05-31 | 289.59 | 290.00 | 281.96 | 283.45 | 18288783 |
2023-06-01 | 284.05 | 289.22 | 279.98 | 288.39 | 4305103 |
2023-06-02 | 290.65 | 296.21 | 289.72 | 295.94 | 4515554 |
2023-06-05 | 295.62 | 295.72 | 291.37 | 295.94 | 3028785 |
2023-06-06 | 291.82 | 296.92 | 291.65 | 296.00 | 2855434 |
2023-06-07 | 297.31 | 302.20 | 297.11 | 301.70 | 4842660 |
2023-06-08 | 302.16 | 305.45 | 300.79 | 301.09 | 3758904 |
2023-06-09 | 300.98 | 301.43 | 296.10 | 297.35 | 3486443 |
2023-06-12 | 298.40 | 302.61 | 297.65 | 300.86 | 4457363 |
2023-06-13 | 302.40 | 304.12 | 298.67 | 300.08 | 4043383 |
2023-06-14 | 300.99 | 302.55 | 295.63 | 299.71 | 4175958 |
2023-06-15 | 300.84 | 303.43 | 299.58 | 302.02 | 4109746 |
2023-06-16 | 304.34 | 305.98 | 300.14 | 300.38 | 10809348 |
2023-06-20 | 299.77 | 302.75 | 298.23 | 301.41 | 3371247 |
2023-06-21 | 302.87 | 303.57 | 300.18 | 300.70 | 2713378 |
2023-06-22 | 301.50 | 302.84 | 299.60 | 301.18 | 3052180 |
2023-06-23 | 300.32 | 302.32 | 299.10 | 300.81 | 8525877 |
2023-06-26 | 302.67 | 309.21 | 301.98 | 307.89 | 4440078 |
2023-06-27 | 308.15 | 315.46 | 307.89 | 313.74 | 5342491 |
2023-06-28 | 312.00 | 312.94 | 306.06 | 306.51 | 4025557 |
2023-06-29 | 306.78 | 308.13 | 304.03 | 307.82 | 3279710 |
2023-06-30 | 309.58 | 311.43 | 308.30 | 310.64 | 3230714 |
2023-07-03 | 309.78 | 311.40 | 308.90 | 310.02 | 1483269 |
2023-07-05 | 310.50 | 312.30 | 309.99 | 310.80 | 2496625 |
2023-07-06 | 306.84 | 307.98 | 301.54 | 302.02 | 4831220 |
2023-07-07 | 301.99 | 305.63 | 300.89 | 302.81 | 2951873 |
2023-07-10 | 303.20 | 310.53 | 303.20 | 310.28 | 3246705 |
2023-07-11 | 312.91 | 314.57 | 310.74 | 313.66 | 2913954 |
2023-07-12 | 316.31 | 321.26 | 316.01 | 317.52 | 5300724 |
2023-07-13 | 318.10 | 318.42 | 313.47 | 314.60 | 3235603 |
2023-07-14 | 314.84 | 316.90 | 314.22 | 316.50 | 2942129 |
2023-07-17 | 315.72 | 317.82 | 314.15 | 316.05 | 2003340 |
2023-07-18 | 314.53 | 318.32 | 312.13 | 316.76 | 2316991 |
2023-07-19 | 317.00 | 319.94 | 316.69 | 319.48 | 2361436 |
2023-07-20 | 320.34 | 321.45 | 317.88 | 319.09 | 2101940 |
2023-07-21 | 321.07 | 321.89 | 319.49 | 320.47 | 3673354 |
2023-07-24 | 320.97 | 325.66 | 320.95 | 325.11 | 2621982 |
2023-07-25 | 325.07 | 326.90 | 323.83 | 325.13 | 2890828 |
2023-07-26 | 324.69 | 330.96 | 324.24 | 329.59 | 3448123 |
2023-07-27 | 331.71 | 333.44 | 328.93 | 329.71 | 2608561 |
2023-07-28 | 332.00 | 333.00 | 329.50 | 331.37 | 2268947 |
2023-07-31 | 331.65 | 334.07 | 331.48 | 333.84 | 2690587 |
2023-08-01 | 331.76 | 334.97 | 330.88 | 332.07 | 2547410 |
2023-08-02 | 330.03 | 332.53 | 327.92 | 328.50 | 2753888 |
2023-08-03 | 327.68 | 332.10 | 327.64 | 329.85 | 2452330 |
2023-08-04 | 328.16 | 329.52 | 325.33 | 326.43 | 3591635 |
2023-08-07 | 327.21 | 329.41 | 326.59 | 329.17 | 2111166 |
2023-08-08 | 326.58 | 328.53 | 323.39 | 327.81 | 3272766 |
2023-08-09 | 327.35 | 330.92 | 326.76 | 328.21 | 2698894 |
2023-08-10 | 330.66 | 332.90 | 328.94 | 329.40 | 3075122 |
2023-08-11 | 328.52 | 331.59 | 328.35 | 331.11 | 3108422 |
2023-08-14 | 331.46 | 333.79 | 328.43 | 329.95 | 3974759 |
2023-08-15 | 331.76 | 338.17 | 328.52 | 332.14 | 5860938 |
2023-08-16 | 332.62 | 337.81 | 331.68 | 333.03 | 3753910 |
2023-08-17 | 333.77 | 335.65 | 327.06 | 327.28 | 3885098 |
2023-08-18 | 325.06 | 328.89 | 324.43 | 327.37 | 3471953 |
2023-08-21 | 326.61 | 327.87 | 323.50 | 324.06 | 3109678 |
2023-08-22 | 325.27 | 326.31 | 322.03 | 324.48 | 2582234 |
2023-08-23 | 324.52 | 326.93 | 324.08 | 326.09 | 2728024 |
2023-08-24 | 325.12 | 329.00 | 322.31 | 322.59 | 2490159 |
2023-08-25 | 323.43 | 326.34 | 321.20 | 322.86 | 2418103 |
2023-08-28 | 323.20 | 327.44 | 322.87 | 325.91 | 2100114 |
2023-08-29 | 326.79 | 329.84 | 326.77 | 327.29 | 2628221 |
2023-08-30 | 328.00 | 331.62 | 327.87 | 330.63 | 2256151 |
2023-08-31 | 331.20 | 332.60 | 329.68 | 330.30 | 2914712 |
2023-09-01 | 332.00 | 333.45 | 331.14 | 333.08 | 2317413 |
2023-09-05 | 331.84 | 332.30 | 327.37 | 327.78 | 3141630 |
2023-09-06 | 327.53 | 328.61 | 325.56 | 326.00 | 3199736 |
2023-09-07 | 325.03 | 329.92 | 324.30 | 328.42 | 2453979 |
2023-09-08 | 327.50 | 329.49 | 326.68 | 328.71 | 2211132 |
2023-09-11 | 329.29 | 329.88 | 327.57 | 328.37 | 2087856 |
2023-09-12 | 326.83 | 328.77 | 325.89 | 326.28 | 2190597 |
2023-09-13 | 326.04 | 327.96 | 325.00 | 325.88 | 2564520 |
2023-09-14 | 327.39 | 330.30 | 325.27 | 329.63 | 2707576 |
2023-09-15 | 327.32 | 329.17 | 320.33 | 321.40 | 7117755 |
2023-09-18 | 320.16 | 321.65 | 316.91 | 317.26 | 2740425 |
2023-09-19 | 315.95 | 316.93 | 312.34 | 314.61 | 2776594 |
2023-09-20 | 315.00 | 316.35 | 310.80 | 310.86 | 2320403 |
2023-09-21 | 309.40 | 310.23 | 306.36 | 306.76 | 2767805 |
2023-09-22 | 306.16 | 307.65 | 305.46 | 305.73 | 2289219 |
2023-09-25 | 304.51 | 307.29 | 304.51 | 306.49 | 1882366 |
2023-09-26 | 304.52 | 305.81 | 301.63 | 302.54 | 2655576 |
2023-09-27 | 303.00 | 304.22 | 299.90 | 301.82 | 2513914 |
2023-09-28 | 301.67 | 304.87 | 300.75 | 303.49 | 2369593 |
2023-09-29 | 304.95 | 305.67 | 299.82 | 302.16 | 3502578 |
2023-10-02 | 300.52 | 303.45 | 298.46 | 299.83 | 2807021 |
2023-10-03 | 297.91 | 298.30 | 290.07 | 291.94 | 3609222 |
2023-10-04 | 293.36 | 294.21 | 290.36 | 292.39 | 2956313 |
2023-10-05 | 292.00 | 292.67 | 290.24 | 291.70 | 2469265 |
2023-10-06 | 290.76 | 294.54 | 287.39 | 292.82 | 2922456 |
2023-10-09 | 290.30 | 295.53 | 289.68 | 295.36 | 1930103 |
2023-10-10 | 296.69 | 300.67 | 295.17 | 299.22 | 3116433 |
2023-10-11 | 299.74 | 300.85 | 295.90 | 298.05 | 2292761 |
2023-10-12 | 297.70 | 297.70 | 290.77 | 293.02 | 2546429 |
2023-10-13 | 292.94 | 294.73 | 290.89 | 291.92 | 2092894 |
2023-10-16 | 294.43 | 298.37 | 293.58 | 297.33 | 2567037 |
2023-10-17 | 296.69 | 298.36 | 294.50 | 295.94 | 2139844 |
2023-10-18 | 293.00 | 293.33 | 289.59 | 290.24 | 2720098 |
2023-10-19 | 291.00 | 291.34 | 286.42 | 286.77 | 3028600 |
2023-10-20 | 285.86 | 287.18 | 283.61 | 286.41 | 2885301 |
2023-10-23 | 285.82 | 288.25 | 284.33 | 285.07 | 2591071 |
2023-10-24 | 286.74 | 287.91 | 282.03 | 283.31 | 2705199 |
2023-10-25 | 281.75 | 283.23 | 279.20 | 280.93 | 2962761 |
2023-10-26 | 280.53 | 283.24 | 277.75 | 278.00 | 3108175 |
2023-10-27 | 278.98 | 279.67 | 274.26 | 276.46 | 2907338 |
2023-10-30 | 277.47 | 282.32 | 276.96 | 281.48 | 3074607 |
2023-10-31 | 282.59 | 285.40 | 281.62 | 284.69 | 3035976 |
2023-11-01 | 285.59 | 286.83 | 282.02 | 286.63 | 2747346 |
2023-11-02 | 290.25 | 294.66 | 290.00 | 294.53 | 3627985 |
2023-11-03 | 294.18 | 297.81 | 294.17 | 295.61 | 3071885 |
2023-11-06 | 294.75 | 296.44 | 293.22 | 294.57 | 2890444 |
2023-11-07 | 294.61 | 296.00 | 293.56 | 294.77 | 2628960 |
2023-11-08 | 295.03 | 298.01 | 294.11 | 295.92 | 2455045 |
2023-11-09 | 291.95 | 292.74 | 287.68 | 287.87 | 4059121 |
2023-11-10 | 289.23 | 291.59 | 286.79 | 291.59 | 3653772 |
2023-11-13 | 287.79 | 289.93 | 287.24 | 288.07 | 4586705 |
2023-11-14 | 300.89 | 308.24 | 300.14 | 303.63 | 7952845 |
2023-11-15 | 304.10 | 308.93 | 304.01 | 308.19 | 3985937 |
2023-11-16 | 305.88 | 307.95 | 304.33 | 306.44 | 3114150 |
2023-11-17 | 308.50 | 308.72 | 305.45 | 307.27 | 2770460 |
2023-11-20 | 307.19 | 309.67 | 305.74 | 308.19 | 3459474 |
2023-11-21 | 305.57 | 306.07 | 302.34 | 305.34 | 2977410 |
2023-11-22 | 307.39 | 309.86 | 306.48 | 309.20 | 2873635 |
2023-11-24 | 309.18 | 311.38 | 308.31 | 310.70 | 1259937 |
2023-11-27 | 310.69 | 312.89 | 309.75 | 310.92 | 2992573 |
2023-11-28 | 310.71 | 314.58 | 309.39 | 311.25 | 3116918 |
2023-11-29 | 314.06 | 314.06 | 310.91 | 311.02 | 3084028 |
2023-11-30 | 312.54 | 313.76 | 308.59 | 313.49 | 4493669 |
2023-12-01 | 313.83 | 320.10 | 313.00 | 319.62 | 3613808 |
2023-12-04 | 319.62 | 325.08 | 318.96 | 324.02 | 3827910 |
2023-12-05 | 322.00 | 323.92 | 320.01 | 323.50 | 3269803 |
2023-12-06 | 325.00 | 328.31 | 324.21 | 326.11 | 3030897 |
2023-12-07 | 326.11 | 327.41 | 324.68 | 326.17 | 2742269 |
2023-12-08 | 326.00 | 327.28 | 325.06 | 326.47 | 2889470 |
2023-12-11 | 329.81 | 332.09 | 328.81 | 331.33 | 3520718 |
2023-12-12 | 330.44 | 334.52 | 330.32 | 333.20 | 2893574 |
2023-12-13 | 334.90 | 343.84 | 331.91 | 343.40 | 5822699 |
2023-12-14 | 349.74 | 353.07 | 348.00 | 351.81 | 7594781 |
2023-12-15 | 348.22 | 354.38 | 346.75 | 354.00 | 11212928 |
2023-12-18 | 353.71 | 354.92 | 350.32 | 350.81 | 4420534 |
2023-12-19 | 351.46 | 352.96 | 350.40 | 352.07 | 4654836 |
2023-12-20 | 351.00 | 354.77 | 348.31 | 348.66 | 3259495 |
2023-12-21 | 351.87 | 352.25 | 347.00 | 348.97 | 2794221 |
2023-12-22 | 349.04 | 351.34 | 346.69 | 348.59 | 2030139 |
2023-12-26 | 348.43 | 350.09 | 348.16 | 349.31 | 1585615 |
2023-12-27 | 349.91 | 350.00 | 347.18 | 348.53 | 2764484 |
2023-12-28 | 348.50 | 349.04 | 345.80 | 347.36 | 2859487 |
2023-12-29 | 345.83 | 347.55 | 343.02 | 346.55 | 10325908 |
2024-01-02 | 344.21 | 347.30 | 343.22 | 345.08 | 2833794 |
2024-01-03 | 342.48 | 342.70 | 336.59 | 338.26 | 3309589 |
2024-01-04 | 339.93 | 342.92 | 338.54 | 338.59 | 3652356 |
2024-01-05 | 337.87 | 343.83 | 337.82 | 342.94 | 2664279 |
2024-01-08 | 343.43 | 348.46 | 343.25 | 347.93 | 2736244 |
2024-01-09 | 345.81 | 349.11 | 345.25 | 346.19 | 2338058 |
2024-01-10 | 350.62 | 356.86 | 350.31 | 356.80 | 4109255 |
2024-01-11 | 357.09 | 361.00 | 353.26 | 356.53 | 3530570 |
2024-01-12 | 358.53 | 358.53 | 353.43 | 355.71 | 1956284 |
2024-01-16 | 358.06 | 359.65 | 356.21 | 358.43 | 3669405 |
2024-01-17 | 356.63 | 359.76 | 354.05 | 355.70 | 2646225 |
2024-01-18 | 356.12 | 358.71 | 354.03 | 357.90 | 2510660 |
2024-01-19 | 358.81 | 362.96 | 356.28 | 362.41 | 3234572 |
2024-01-22 | 359.36 | 361.46 | 355.69 | 356.69 | 4003659 |
2024-01-23 | 355.85 | 355.88 | 349.06 | 350.78 | 3878445 |
2024-01-24 | 351.94 | 352.87 | 347.07 | 347.27 | 3474405 |
2024-01-25 | 352.59 | 352.88 | 348.26 | 350.97 | 3064197 |
2024-01-26 | 351.47 | 357.05 | 351.02 | 355.30 | 3177883 |
2024-01-29 | 355.15 | 356.37 | 353.01 | 355.70 | 2731986 |
2024-01-30 | 354.50 | 358.93 | 354.04 | 357.10 | 2336454 |
2024-01-31 | 357.92 | 358.98 | 352.35 | 352.96 | 3377866 |
2024-02-01 | 353.40 | 360.14 | 352.32 | 360.07 | 2439201 |
2024-02-02 | 354.18 | 359.55 | 350.02 | 357.23 | 3697782 |
2024-02-05 | 353.66 | 356.07 | 350.76 | 355.14 | 2654040 |
2024-02-06 | 354.85 | 358.00 | 354.30 | 356.25 | 2045343 |
2024-02-07 | 358.48 | 363.73 | 357.72 | 362.69 | 3272379 |
2024-02-08 | 362.86 | 365.65 | 361.65 | 363.72 | 2521954 |
2024-02-09 | 364.13 | 364.43 | 360.80 | 363.15 | 2389992 |
2024-02-12 | 364.22 | 368.72 | 364.05 | 365.45 | 3119737 |
2024-02-13 | 358.47 | 359.43 | 353.88 | 357.59 | 3106506 |
2024-02-14 | 357.17 | 358.98 | 353.98 | 358.23 | 2998873 |
2024-02-15 | 358.90 | 361.64 | 356.85 | 361.08 | 2662754 |
2024-02-16 | 360.68 | 363.99 | 359.15 | 362.35 | 3899647 |
2024-02-20 | 355.31 | 365.25 | 354.56 | 362.57 | 4830046 |
2024-02-21 | 360.59 | 365.11 | 358.95 | 364.13 | 3278896 |
2024-02-22 | 367.44 | 372.96 | 367.15 | 371.34 | 3387455 |
2024-02-23 | 372.08 | 374.25 | 370.25 | 371.96 | 3398308 |
2024-02-26 | 373.51 | 374.88 | 370.72 | 371.60 | 2460960 |
2024-02-27 | 372.66 | 375.80 | 370.61 | 375.56 | 2802853 |
2024-02-28 | 375.56 | 379.84 | 375.06 | 377.61 | 2282512 |
2024-02-29 | 378.79 | 381.78 | 378.15 | 380.61 | 4382836 |
2024-03-01 | 380.36 | 385.10 | 379.83 | 384.45 | 2750902 |
2024-03-04 | 382.90 | 384.53 | 380.11 | 380.37 | 2619007 |
2024-03-05 | 380.10 | 380.98 | 377.02 | 376.20 | 3011731 |
2024-03-06 | 378.53 | 379.82 | 375.89 | 377.44 | 2496251 |
2024-03-07 | 377.87 | 380.30 | 375.58 | 376.55 | 2368480 |
2024-03-08 | 375.00 | 376.62 | 372.10 | 373.35 | 2162906 |
2024-03-11 | 371.56 | 372.98 | 368.87 | 371.52 | 2833804 |
2024-03-12 | 372.51 | 375.90 | 372.41 | 374.54 | 2843841 |
2024-03-13 | 376.03 | 382.71 | 375.78 | 378.99 | 3761407 |
2024-03-14 | 378.00 | 380.20 | 372.17 | 375.27 | 3877542 |
2024-03-15 | 374.12 | 378.42 | 372.54 | 373.23 | 9234905 |
2024-03-18 | 376.49 | 377.60 | 371.14 | 371.91 | 3455722 |
2024-03-19 | 374.89 | 379.46 | 373.13 | 379.41 | 3493781 |
2024-03-20 | 379.42 | 384.88 | 376.23 | 384.41 | 2750405 |
2024-03-21 | 388.41 | 396.87 | 388.29 | 395.20 | 4212248 |
2024-03-22 | 394.69 | 396.42 | 390.09 | 390.28 | 2911046 |
2024-03-25 | 389.10 | 389.86 | 382.89 | 383.51 | 2683928 |
2024-03-26 | 382.41 | 384.26 | 379.40 | 379.93 | 2720409 |
2024-03-27 | 380.85 | 386.32 | 380.74 | 385.89 | 2536661 |
2024-03-28 | 387.13 | 387.61 | 379.72 | 383.60 | 4108328 |
2024-04-01 | 381.47 | 383.14 | 367.84 | 368.03 | 4333231 |
2024-04-02 | 364.50 | 366.86 | 362.96 | 363.00 | 4650544 |
2024-04-03 | 362.00 | 362.40 | 359.00 | 359.90 | 4723245 |
2024-04-04 | 362.61 | 365.00 | 356.91 | 357.68 | 4381563 |
2024-04-05 | 357.68 | 359.33 | 356.02 | 357.87 | 3243488 |
2024-04-08 | 358.07 | 362.57 | 357.26 | 362.05 | 4339821 |
2024-04-09 | 363.63 | 364.45 | 358.73 | 361.42 | 3022807 |
2024-04-10 | 351.87 | 353.99 | 348.75 | 350.56 | 4805246 |
2024-04-11 | 351.04 | 351.91 | 345.79 | 347.37 | 4104715 |
2024-04-12 | 346.12 | 346.12 | 341.51 | 342.87 | 3550338 |
2024-04-15 | 345.92 | 346.08 | 337.19 | 337.93 | 4209165 |
2024-04-16 | 336.82 | 338.11 | 332.96 | 334.83 | 4525522 |
2024-04-17 | 336.78 | 337.25 | 331.94 | 332.83 | 4273837 |
2024-04-18 | 335.65 | 336.95 | 331.33 | 332.89 | 3717526 |
2024-04-19 | 334.71 | 335.87 | 332.58 | 335.36 | 3076576 |
2024-04-22 | 338.22 | 339.45 | 333.71 | 336.11 | 3112789 |
2024-04-23 | 338.00 | 340.19 | 336.29 | 339.00 | 3697424 |
2024-04-24 | 337.07 | 337.55 | 331.82 | 333.01 | 4029153 |
2024-04-25 | 329.72 | 332.91 | 326.90 | 331.98 | 3787752 |
2024-04-26 | 331.00 | 335.83 | 330.99 | 335.09 | 2465262 |
2024-04-29 | 335.00 | 337.34 | 334.15 | 336.80 | 2603866 |
2024-04-30 | 335.72 | 337.44 | 332.86 | 334.22 | 3089890 |
2024-05-01 | 333.01 | 335.39 | 329.43 | 331.97 | 3267852 |
2024-05-02 | 335.50 | 336.00 | 330.98 | 335.53 | 3213554 |
2024-05-03 | 341.28 | 346.88 | 340.37 | 342.85 | 4165054 |
2024-05-06 | 346.00 | 346.38 | 340.44 | 342.29 | 3366254 |
2024-05-07 | 343.60 | 345.54 | 340.38 | 340.69 | 2930715 |
2024-05-08 | 338.78 | 340.44 | 337.63 | 338.83 | 3123197 |
2024-05-09 | 339.25 | 348.01 | 338.88 | 347.44 | 3801438 |
2024-05-10 | 347.46 | 349.81 | 344.70 | 346.43 | 3413895 |
2024-05-13 | 348.06 | 348.79 | 340.40 | 340.96 | 4055584 |
2024-05-14 | 335.05 | 344.25 | 333.00 | 340.50 | 5854302 |
2024-05-15 | 345.18 | 350.44 | 344.69 | 348.67 | 4151111 |
2024-05-16 | 348.00 | 348.25 | 342.67 | 342.73 | 3101626 |
2024-05-17 | 344.76 | 344.93 | 340.59 | 344.21 | 2739006 |
2024-05-20 | 341.13 | 342.55 | 337.54 | 337.82 | 3237361 |
2024-05-21 | 339.00 | 339.00 | 332.33 | 336.15 | 4275120 |
2024-05-22 | 334.66 | 335.25 | 328.93 | 330.59 | 4024444 |
2024-05-23 | 330.98 | 331.00 | 326.00 | 326.89 | 4021123 |
2024-05-24 | 326.39 | 327.54 | 324.42 | 325.10 | 2736871 |
2024-05-28 | 325.39 | 330.99 | 324.48 | 328.70 | 3807491 |
2024-05-29 | 326.53 | 326.79 | 323.77 | 323.66 | 3506227 |
2024-05-30 | 326.26 | 330.22 | 325.71 | 329.18 | 2922152 |
2024-05-31 | 330.05 | 335.17 | 328.01 | 334.87 | 5557767 |
2024-06-03 | 333.65 | 333.65 | 326.84 | 328.01 | 3712785 |
2024-06-04 | 326.87 | 329.79 | 325.10 | 328.26 | 4296831 |
2024-06-05 | 328.50 | 330.46 | 325.92 | 330.26 | 2422380 |
2024-06-06 | 329.80 | 331.84 | 328.06 | 331.10 | 2979372 |
2024-06-07 | 325.73 | 328.82 | 323.93 | 327.03 | 2583813 |
2024-06-10 | 327.00 | 332.80 | 326.50 | 332.56 | 2691369 |
2024-06-11 | 333.00 | 336.31 | 330.32 | 335.72 | 3250889 |
2024-06-12 | 347.03 | 350.49 | 343.06 | 344.14 | 4793021 |
2024-06-13 | 345.90 | 348.69 | 343.07 | 347.88 | 3380799 |
2024-06-14 | 344.81 | 347.50 | 341.69 | 346.84 | 2588960 |
2024-06-17 | 344.89 | 350.69 | 344.40 | 349.50 | 2680442 |
2024-06-18 | 352.95 | 356.41 | 352.11 | 353.87 | 3654970 |
2024-06-20 | 352.00 | 354.92 | 349.59 | 353.44 | 3661185 |
2024-06-21 | 354.84 | 356.25 | 352.05 | 355.80 | 6596539 |
2024-06-24 | 356.90 | 357.69 | 350.72 | 350.88 | 4278905 |
2024-06-25 | 346.31 | 346.99 | 334.53 | 338.32 | 4980465 |
2024-06-26 | 339.46 | 342.59 | 337.53 | 341.82 | 3365303 |
2024-06-27 | 342.83 | 344.76 | 338.45 | 341.49 | 2912566 |
2024-06-28 | 341.35 | 345.28 | 340.71 | 344.24 | 6344192 |
2024-07-01 | 343.92 | 344.65 | 335.39 | 336.19 | 2643576 |
2024-07-02 | 335.00 | 336.83 | 332.53 | 334.97 | 2995943 |
2024-07-03 | 337.00 | 339.64 | 333.54 | 333.64 | 1732991 |
2024-07-05 | 332.71 | 335.92 | 331.64 | 334.58 | 3437489 |
2024-07-08 | 335.88 | 340.76 | 335.00 | 339.60 | 3534519 |
2024-07-09 | 338.95 | 339.26 | 335.57 | 337.09 | 2255131 |
2024-07-10 | 338.64 | 344.29 | 337.62 | 344.18 | 3263135 |
2024-07-11 | 350.78 | 354.13 | 345.00 | 353.79 | 4147603 |
2024-07-12 | 355.00 | 363.95 | 354.09 | 359.77 | 4019875 |
2024-07-15 | 359.14 | 361.18 | 355.03 | 358.46 | 2884198 |
2024-07-16 | 360.06 | 369.42 | 359.50 | 369.12 | 3210362 |
2024-07-17 | 366.64 | 375.19 | 365.42 | 371.89 | 3991105 |
2024-07-18 | 369.90 | 375.74 | 365.78 | 366.08 | 2394996 |
2024-07-19 | 366.43 | 367.60 | 361.95 | 363.36 | 2474497 |
2024-07-22 | 364.50 | 367.28 | 361.08 | 363.25 | 4049300 |
2024-07-23 | 365.43 | 365.43 | 359.38 | 359.62 | 2535667 |
2024-07-24 | 358.93 | 361.45 | 350.00 | 350.31 | 3508062 |
2024-07-25 | 350.20 | 358.83 | 349.33 | 353.29 | 3297550 |
2024-07-26 | 355.01 | 361.67 | 355.01 | 359.51 | 2439246 |
2024-07-29 | 359.21 | 362.89 | 358.95 | 361.67 | 2142243 |
2024-07-30 | 362.82 | 364.69 | 359.26 | 363.69 | 2788755 |
2024-07-31 | 365.00 | 372.49 | 363.04 | 368.16 | 3526126 |
2024-08-01 | 369.99 | 371.48 | 353.75 | 358.58 | 3759024 |
2024-08-02 | 354.93 | 355.57 | 346.74 | 355.43 | 3764790 |
2024-08-05 | 350.88 | 353.94 | 345.24 | 350.01 | 3828080 |
2024-08-06 | 348.75 | 358.66 | 347.28 | 353.91 | 2831088 |
2024-08-07 | 355.18 | 356.27 | 342.28 | 342.40 | 3429059 |
2024-08-08 | 342.24 | 348.74 | 341.34 | 348.34 | 3591145 |
2024-08-09 | 347.89 | 351.53 | 345.40 | 348.64 | 2314771 |
2024-08-12 | 350.77 | 351.50 | 342.13 | 345.81 | 3830237 |
2024-08-13 | 341.87 | 353.39 | 339.37 | 350.07 | 6388596 |
2024-08-14 | 349.55 | 359.69 | 349.40 | 355.66 | 4814780 |
2024-08-15 | 362.46 | 365.41 | 358.14 | 360.07 | 3575809 |
2024-08-16 | 359.97 | 363.70 | 359.97 | 362.06 | 3308320 |
2024-08-19 | 362.50 | 364.69 | 362.10 | 363.07 | 3634851 |
2024-08-20 | 360.65 | 367.64 | 360.50 | 367.27 | 3459401 |
2024-08-21 | 369.45 | 372.87 | 368.52 | 370.46 | 4587568 |
2024-08-22 | 371.50 | 372.46 | 364.61 | 365.36 | 4097321 |
2024-08-23 | 366.66 | 376.32 | 365.19 | 375.59 | 3426154 |
HD Dividend History
Discover the detailed dividend history for HD. This section provides an overview of the dividends distributed by The Home Depot Inc over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
HD Stock Split History
Explore the stock split history for HD. In this section, you will find detailed records of all stock splits undertaken by The Home Depot Inc. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
HD Historical Prices
Analyze the historical prices for HD. This section offers a comprehensive view of The Home Depot Inc's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.