(September 11, 2024)
52-Week Low
(March 31, 2025)
52-Week High
(October 19, 2023)
All-Time High
(July 17, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1993-10-05 | 54.50 | 54.62 | 54.13 | 54.62 | 190800 |
1993-10-06 | 54.62 | 54.75 | 54.00 | 54.25 | 265800 |
1993-10-07 | 54.25 | 54.25 | 53.12 | 53.63 | 151000 |
1993-10-08 | 53.75 | 53.75 | 52.63 | 53.12 | 138100 |
1993-10-11 | 53.38 | 54.00 | 53.38 | 54.00 | 141400 |
1993-10-12 | 54.00 | 54.38 | 53.63 | 54.38 | 153400 |
1993-10-13 | 54.25 | 54.25 | 53.00 | 53.12 | 191800 |
1993-10-14 | 53.12 | 53.63 | 53.00 | 53.50 | 123800 |
1993-10-15 | 54.00 | 54.13 | 53.00 | 53.12 | 132200 |
1993-10-18 | 53.25 | 53.25 | 52.75 | 53.12 | 266500 |
1993-10-19 | 53.25 | 53.25 | 52.63 | 53.12 | 125400 |
1993-10-20 | 53.12 | 53.25 | 52.13 | 52.37 | 151500 |
1993-10-21 | 52.37 | 52.88 | 52.25 | 52.37 | 72900 |
1993-10-22 | 52.37 | 52.75 | 51.62 | 52.00 | 164300 |
1993-10-25 | 51.88 | 52.88 | 51.62 | 52.75 | 189700 |
1993-10-26 | 52.50 | 52.63 | 52.00 | 52.63 | 179900 |
1993-10-27 | 52.00 | 52.50 | 51.88 | 52.37 | 243400 |
1993-10-28 | 52.25 | 53.50 | 52.25 | 53.00 | 152500 |
1993-10-29 | 53.12 | 53.50 | 52.88 | 53.00 | 196500 |
1993-11-01 | 52.75 | 52.88 | 51.62 | 52.50 | 150900 |
1993-11-02 | 52.25 | 52.25 | 51.75 | 52.13 | 163600 |
1993-11-03 | 51.88 | 51.88 | 51.00 | 51.50 | 190100 |
1993-11-04 | 51.13 | 51.25 | 50.38 | 50.38 | 217700 |
1993-11-05 | 50.50 | 50.50 | 49.50 | 49.88 | 328700 |
1993-11-08 | 49.88 | 49.88 | 49.00 | 49.25 | 258800 |
1993-11-09 | 49.25 | 49.75 | 48.75 | 49.75 | 252000 |
1993-11-10 | 49.37 | 49.88 | 49.13 | 49.37 | 141700 |
1993-11-11 | 49.50 | 49.75 | 48.62 | 48.62 | 276200 |
1993-11-12 | 48.62 | 49.25 | 48.50 | 48.75 | 188500 |
1993-11-15 | 49.00 | 49.00 | 46.50 | 46.88 | 256100 |
1993-11-16 | 46.75 | 46.88 | 46.50 | 46.88 | 496500 |
1993-11-17 | 47.00 | 48.75 | 47.00 | 48.62 | 254700 |
1993-11-18 | 48.50 | 48.88 | 47.63 | 48.00 | 241600 |
1993-11-19 | 47.87 | 47.87 | 47.00 | 47.25 | 158200 |
1993-11-22 | 46.75 | 46.75 | 46.00 | 46.63 | 156100 |
1993-11-23 | 46.63 | 47.63 | 46.50 | 47.12 | 167800 |
1993-11-24 | 47.00 | 47.63 | 46.88 | 47.38 | 148300 |
1993-11-26 | 47.12 | 47.25 | 46.63 | 47.00 | 363600 |
1993-11-29 | 46.37 | 47.38 | 46.13 | 46.75 | 433800 |
1993-11-30 | 46.88 | 47.00 | 46.63 | 46.63 | 524000 |
1993-12-01 | 46.75 | 46.88 | 45.50 | 45.88 | 343800 |
1993-12-02 | 46.13 | 46.13 | 45.00 | 45.13 | 393300 |
1993-12-03 | 45.13 | 45.75 | 45.00 | 45.75 | 244000 |
1993-12-06 | 45.50 | 45.50 | 45.00 | 45.13 | 263800 |
1993-12-07 | 45.13 | 45.62 | 45.00 | 45.25 | 176300 |
1993-12-08 | 45.00 | 45.25 | 45.00 | 45.13 | 228400 |
1993-12-09 | 45.25 | 45.25 | 45.00 | 45.00 | 236200 |
1993-12-10 | 45.00 | 45.38 | 44.38 | 45.00 | 292200 |
1993-12-13 | 45.13 | 45.13 | 44.12 | 44.25 | 174200 |
1993-12-14 | 44.25 | 44.50 | 43.75 | 43.75 | 525500 |
1993-12-15 | 43.75 | 43.75 | 43.13 | 43.25 | 242600 |
1993-12-16 | 43.00 | 43.25 | 42.38 | 42.50 | 356500 |
1993-12-17 | 42.75 | 43.37 | 42.62 | 43.37 | 494700 |
1993-12-20 | 44.00 | 44.00 | 43.50 | 43.63 | 266300 |
1993-12-21 | 43.63 | 44.63 | 43.63 | 44.00 | 411300 |
1993-12-22 | 44.25 | 44.63 | 43.88 | 44.50 | 212100 |
1993-12-23 | 44.87 | 45.00 | 44.50 | 44.63 | 200500 |
1993-12-27 | 45.00 | 45.75 | 45.00 | 45.62 | 190600 |
1993-12-28 | 45.38 | 47.00 | 45.38 | 46.25 | 278200 |
1993-12-29 | 45.75 | 45.75 | 44.87 | 45.25 | 167300 |
1993-12-30 | 45.50 | 45.50 | 44.50 | 45.00 | 94300 |
1993-12-31 | 45.25 | 45.38 | 45.00 | 45.13 | 148100 |
1994-01-03 | 45.00 | 46.88 | 44.87 | 46.13 | 287300 |
1994-01-04 | 45.75 | 47.00 | 45.75 | 47.00 | 250100 |
1994-01-05 | 47.00 | 48.75 | 47.00 | 48.75 | 482200 |
1994-01-06 | 49.00 | 49.63 | 48.62 | 48.75 | 440300 |
1994-01-07 | 48.62 | 48.75 | 47.38 | 48.38 | 294000 |
1994-01-10 | 47.00 | 47.87 | 47.00 | 47.87 | 362300 |
1994-01-11 | 48.00 | 48.00 | 47.50 | 47.63 | 269100 |
1994-01-12 | 47.63 | 47.63 | 46.63 | 47.25 | 192200 |
1994-01-13 | 47.00 | 47.00 | 46.13 | 46.13 | 154800 |
1994-01-14 | 46.25 | 47.25 | 46.25 | 46.63 | 327100 |
1994-01-17 | 46.75 | 46.75 | 46.25 | 46.63 | 335800 |
1994-01-18 | 47.00 | 47.25 | 46.37 | 46.75 | 396300 |
1994-01-19 | 46.88 | 46.88 | 46.50 | 46.63 | 162900 |
1994-01-20 | 46.50 | 46.50 | 45.88 | 45.88 | 314200 |
1994-01-21 | 45.88 | 46.13 | 45.75 | 45.88 | 204400 |
1994-01-24 | 45.88 | 45.88 | 44.63 | 44.87 | 298400 |
1994-01-25 | 45.75 | 46.63 | 45.75 | 46.13 | 449400 |
1994-01-26 | 46.25 | 46.37 | 45.00 | 45.25 | 394200 |
1994-01-27 | 45.38 | 47.00 | 45.38 | 47.00 | 412000 |
1994-01-28 | 47.12 | 48.62 | 47.12 | 48.25 | 497800 |
1994-01-31 | 48.50 | 48.50 | 47.87 | 48.50 | 242300 |
1994-02-01 | 48.50 | 48.50 | 47.38 | 48.00 | 280500 |
1994-02-02 | 48.25 | 49.63 | 48.13 | 49.50 | 509200 |
1994-02-03 | 49.13 | 49.50 | 48.62 | 49.00 | 255200 |
1994-02-04 | 48.88 | 49.00 | 48.00 | 48.25 | 351400 |
1994-02-07 | 47.87 | 48.00 | 47.25 | 47.87 | 319800 |
1994-02-08 | 48.13 | 48.13 | 47.63 | 47.63 | 134000 |
1994-02-09 | 47.75 | 47.75 | 46.75 | 46.88 | 478800 |
1994-02-10 | 47.00 | 47.12 | 46.13 | 46.13 | 311800 |
1994-02-11 | 46.25 | 46.63 | 46.00 | 46.63 | 158700 |
1994-02-14 | 47.75 | 47.87 | 46.63 | 46.63 | 240800 |
1994-02-15 | 46.75 | 46.75 | 46.13 | 46.13 | 400600 |
1994-02-16 | 46.25 | 46.63 | 46.13 | 46.37 | 135100 |
1994-02-17 | 46.63 | 47.87 | 46.37 | 47.63 | 350900 |
1994-02-18 | 47.63 | 48.25 | 47.38 | 48.13 | 247200 |
1994-02-22 | 48.75 | 48.75 | 48.13 | 48.13 | 166800 |
1994-02-23 | 48.25 | 48.38 | 48.13 | 48.25 | 185700 |
1994-02-24 | 48.00 | 48.00 | 47.12 | 47.25 | 149600 |
1994-02-25 | 47.50 | 47.75 | 47.50 | 47.50 | 185000 |
1994-02-28 | 47.50 | 47.50 | 46.25 | 46.37 | 139900 |
1994-03-01 | 46.50 | 47.50 | 46.37 | 47.38 | 267300 |
1994-03-02 | 47.12 | 48.00 | 46.63 | 48.00 | 199200 |
1994-03-03 | 48.50 | 48.75 | 47.87 | 48.00 | 206200 |
1994-03-04 | 48.13 | 48.13 | 47.12 | 47.12 | 234500 |
1994-03-07 | 47.25 | 47.25 | 46.37 | 46.75 | 204300 |
1994-03-08 | 46.50 | 46.50 | 45.62 | 45.75 | 202500 |
1994-03-09 | 45.75 | 45.88 | 45.25 | 45.50 | 235600 |
1994-03-10 | 45.75 | 45.88 | 45.38 | 45.50 | 110400 |
1994-03-11 | 45.38 | 47.00 | 45.38 | 47.00 | 129100 |
1994-03-14 | 46.88 | 47.50 | 46.13 | 47.50 | 163200 |
1994-03-15 | 47.25 | 47.87 | 46.37 | 46.37 | 100200 |
1994-03-16 | 46.50 | 48.25 | 46.50 | 48.25 | 232000 |
1994-03-17 | 48.38 | 49.63 | 48.38 | 49.63 | 517900 |
1994-03-18 | 49.00 | 49.37 | 48.50 | 49.00 | 435400 |
1994-03-21 | 49.00 | 49.00 | 48.62 | 49.00 | 213000 |
1994-03-22 | 49.37 | 49.75 | 49.25 | 49.50 | 253800 |
1994-03-23 | 49.37 | 49.75 | 49.25 | 49.50 | 190700 |
1994-03-24 | 49.50 | 49.50 | 48.25 | 48.88 | 298000 |
1994-03-25 | 48.88 | 49.88 | 48.25 | 49.75 | 293600 |
1994-03-28 | 48.00 | 48.00 | 46.88 | 47.25 | 276500 |
1994-03-29 | 47.00 | 47.00 | 46.25 | 46.25 | 264200 |
1994-03-30 | 46.00 | 46.00 | 45.13 | 45.25 | 296600 |
1994-03-31 | 45.38 | 45.38 | 44.63 | 44.75 | 538200 |
1994-04-04 | 44.00 | 44.50 | 44.00 | 44.25 | 444200 |
1994-04-05 | 46.00 | 47.12 | 45.50 | 47.00 | 367500 |
1994-04-06 | 47.38 | 47.50 | 46.63 | 47.38 | 299900 |
1994-04-07 | 47.12 | 47.25 | 46.75 | 46.75 | 192500 |
1994-04-08 | 46.25 | 46.25 | 45.62 | 46.00 | 271000 |
1994-04-11 | 46.13 | 46.13 | 45.50 | 46.13 | 258200 |
1994-04-12 | 46.25 | 46.37 | 45.38 | 45.38 | 744000 |
1994-04-13 | 45.50 | 45.62 | 44.87 | 45.38 | 253800 |
1994-04-14 | 46.25 | 46.75 | 45.75 | 46.63 | 315100 |
1994-04-15 | 46.75 | 49.13 | 46.75 | 48.88 | 402200 |
1994-04-18 | 48.88 | 49.37 | 48.50 | 49.25 | 290600 |
1994-04-19 | 49.25 | 49.37 | 48.13 | 48.38 | 295200 |
1994-04-20 | 48.13 | 48.13 | 46.25 | 47.25 | 324800 |
1994-04-21 | 47.38 | 47.87 | 47.00 | 47.63 | 240300 |
1994-04-22 | 48.00 | 48.88 | 47.75 | 48.50 | 240000 |
1994-04-25 | 48.38 | 51.00 | 48.25 | 51.00 | 805900 |
1994-04-26 | 51.25 | 51.38 | 50.87 | 51.38 | 526300 |
1994-04-28 | 51.13 | 51.13 | 50.25 | 50.38 | 387500 |
1994-04-29 | 50.63 | 51.00 | 50.12 | 50.25 | 345200 |
1994-05-02 | 50.63 | 50.63 | 49.63 | 49.88 | 347100 |
1994-05-03 | 50.00 | 50.12 | 49.37 | 49.37 | 236800 |
1994-05-04 | 49.50 | 49.50 | 48.88 | 49.37 | 227000 |
1994-05-05 | 49.50 | 50.38 | 49.13 | 50.12 | 168200 |
1994-05-06 | 50.00 | 51.13 | 49.88 | 51.00 | 520800 |
1994-05-09 | 50.87 | 51.25 | 50.63 | 51.00 | 347700 |
1994-05-10 | 51.13 | 51.38 | 51.00 | 51.25 | 194700 |
1994-05-11 | 51.00 | 51.00 | 50.12 | 50.38 | 155100 |
1994-05-12 | 50.00 | 51.38 | 50.00 | 51.38 | 210900 |
1994-05-13 | 51.25 | 51.50 | 51.00 | 51.38 | 147100 |
1994-05-16 | 51.38 | 51.62 | 50.12 | 50.38 | 130400 |
1994-05-17 | 50.50 | 50.50 | 48.75 | 48.88 | 310500 |
1994-05-18 | 49.88 | 49.88 | 48.50 | 49.50 | 328400 |
1994-05-19 | 49.37 | 51.00 | 49.37 | 51.00 | 356700 |
1994-05-20 | 50.63 | 51.00 | 50.38 | 50.63 | 177700 |
1994-05-23 | 50.25 | 50.50 | 49.75 | 50.12 | 179600 |
1994-05-24 | 50.25 | 51.13 | 50.25 | 50.87 | 180000 |
1994-05-25 | 50.87 | 50.87 | 50.12 | 50.75 | 86200 |
1994-05-26 | 50.75 | 50.75 | 50.50 | 50.75 | 112900 |
1994-05-27 | 50.63 | 50.87 | 50.63 | 50.63 | 75900 |
1994-05-31 | 49.63 | 49.63 | 48.88 | 49.50 | 342600 |
1994-06-01 | 49.50 | 49.63 | 49.37 | 49.50 | 153600 |
1994-06-02 | 50.00 | 50.25 | 48.62 | 48.62 | 222500 |
1994-06-03 | 48.75 | 49.75 | 48.75 | 49.00 | 171500 |
1994-06-06 | 49.00 | 49.88 | 49.00 | 49.00 | 148400 |
1994-06-07 | 48.75 | 49.13 | 48.75 | 49.00 | 99900 |
1994-06-08 | 49.13 | 49.13 | 48.50 | 48.50 | 198200 |
1994-06-09 | 48.88 | 50.00 | 48.75 | 50.00 | 175900 |
1994-06-10 | 49.88 | 49.88 | 48.88 | 49.00 | 87000 |
1994-06-13 | 49.25 | 50.38 | 49.00 | 50.00 | 264400 |
1994-06-14 | 50.12 | 50.75 | 50.00 | 50.75 | 223000 |
1994-06-15 | 50.75 | 51.50 | 50.63 | 51.25 | 357300 |
1994-06-16 | 51.75 | 51.88 | 51.38 | 51.50 | 532100 |
1994-06-17 | 51.38 | 51.75 | 51.38 | 51.38 | 313400 |
1994-06-20 | 50.75 | 52.25 | 50.63 | 52.25 | 410900 |
1994-06-21 | 52.13 | 52.13 | 51.62 | 52.00 | 393000 |
1994-06-22 | 51.62 | 52.00 | 51.62 | 51.75 | 242200 |
1994-06-23 | 51.88 | 51.88 | 50.63 | 50.87 | 191100 |
1994-06-24 | 51.25 | 51.25 | 49.63 | 49.63 | 195300 |
1994-06-27 | 49.50 | 50.38 | 49.25 | 50.25 | 220500 |
1994-06-28 | 49.75 | 49.88 | 48.62 | 49.37 | 166300 |
1994-06-29 | 49.88 | 50.87 | 49.50 | 49.63 | 447500 |
1994-06-30 | 49.63 | 50.00 | 49.00 | 49.25 | 177100 |
1994-07-01 | 49.37 | 49.50 | 48.62 | 48.75 | 160200 |
1994-07-05 | 48.50 | 49.88 | 48.50 | 49.88 | 172300 |
1994-07-06 | 49.75 | 50.63 | 49.75 | 50.50 | 112500 |
1994-07-07 | 50.25 | 50.87 | 50.25 | 50.63 | 123400 |
1994-07-08 | 50.12 | 50.75 | 49.75 | 50.75 | 119500 |
1994-07-11 | 50.87 | 51.13 | 50.25 | 50.50 | 104800 |
1994-07-12 | 50.75 | 51.00 | 50.50 | 50.75 | 124700 |
1994-07-13 | 50.75 | 51.00 | 50.75 | 50.75 | 70800 |
1994-07-14 | 50.87 | 52.00 | 50.75 | 52.00 | 374800 |
1994-07-15 | 52.00 | 52.00 | 51.75 | 52.00 | 137600 |
1994-07-18 | 51.50 | 51.62 | 51.38 | 51.38 | 267600 |
1994-07-19 | 51.50 | 51.62 | 51.38 | 51.38 | 168100 |
1994-07-20 | 51.50 | 51.62 | 51.38 | 51.50 | 199400 |
1994-07-21 | 51.62 | 51.62 | 51.38 | 51.38 | 112800 |
1994-07-22 | 51.50 | 51.62 | 51.38 | 51.38 | 76100 |
1994-07-25 | 51.62 | 51.88 | 51.38 | 51.62 | 138400 |
1994-07-26 | 51.50 | 51.50 | 51.25 | 51.38 | 155300 |
1994-07-27 | 51.25 | 51.88 | 51.00 | 51.88 | 245800 |
1994-07-28 | 51.88 | 51.88 | 51.62 | 51.75 | 85000 |
1994-07-29 | 51.88 | 52.13 | 51.75 | 52.00 | 125200 |
1994-08-01 | 52.00 | 52.00 | 51.75 | 51.88 | 171700 |
1994-08-02 | 52.00 | 52.25 | 51.88 | 52.00 | 440000 |
1994-08-03 | 52.37 | 52.50 | 52.13 | 52.50 | 183000 |
1994-08-04 | 52.25 | 52.37 | 52.00 | 52.00 | 116300 |
1994-08-05 | 52.00 | 52.25 | 51.75 | 52.13 | 293800 |
1994-08-08 | 52.25 | 52.25 | 52.00 | 52.25 | 215300 |
1994-08-09 | 52.25 | 52.37 | 52.13 | 52.25 | 144800 |
1994-08-10 | 52.37 | 52.37 | 52.00 | 52.37 | 89700 |
1994-08-11 | 52.37 | 52.37 | 51.75 | 51.75 | 116800 |
1994-08-12 | 51.88 | 52.00 | 51.62 | 51.88 | 83100 |
1994-08-15 | 52.00 | 52.50 | 52.00 | 52.25 | 154300 |
1994-08-16 | 52.13 | 52.63 | 52.13 | 52.50 | 261800 |
1994-08-17 | 52.37 | 52.50 | 51.88 | 51.88 | 220800 |
1994-08-18 | 52.00 | 52.25 | 51.88 | 52.13 | 264000 |
1994-08-19 | 52.13 | 52.13 | 51.25 | 51.38 | 196200 |
1994-08-22 | 51.13 | 51.13 | 50.12 | 50.12 | 228100 |
1994-08-23 | 50.38 | 50.63 | 49.75 | 49.75 | 219600 |
1994-08-24 | 50.00 | 50.87 | 50.00 | 50.75 | 168900 |
1994-08-25 | 50.75 | 50.75 | 49.88 | 49.88 | 197600 |
1994-08-26 | 50.12 | 50.25 | 49.75 | 50.12 | 193400 |
1994-08-29 | 50.25 | 50.25 | 49.75 | 49.75 | 153600 |
1994-08-30 | 49.75 | 50.00 | 49.63 | 49.75 | 169000 |
1994-08-31 | 50.00 | 50.63 | 49.88 | 50.25 | 115300 |
1994-09-01 | 49.88 | 50.00 | 49.37 | 49.50 | 134500 |
1994-09-02 | 49.88 | 49.88 | 49.25 | 49.25 | 66000 |
1994-09-06 | 49.25 | 49.25 | 49.00 | 49.13 | 177300 |
1994-09-07 | 49.37 | 50.00 | 49.25 | 50.00 | 362800 |
1994-09-08 | 50.12 | 50.25 | 49.75 | 50.00 | 157200 |
1994-09-09 | 49.63 | 49.63 | 48.50 | 48.75 | 297600 |
1994-09-12 | 48.75 | 48.75 | 48.00 | 48.00 | 280900 |
1994-09-13 | 48.13 | 48.38 | 47.63 | 47.63 | 163600 |
1994-09-14 | 48.00 | 48.62 | 48.00 | 48.38 | 115200 |
1994-09-15 | 48.25 | 48.62 | 48.13 | 48.62 | 109400 |
1994-09-16 | 48.50 | 48.50 | 48.13 | 48.13 | 246200 |
1994-09-19 | 48.13 | 48.13 | 47.38 | 47.50 | 118900 |
1994-09-20 | 47.25 | 47.63 | 46.88 | 46.88 | 238100 |
1994-09-21 | 46.50 | 46.50 | 46.25 | 46.25 | 235200 |
1994-09-22 | 46.75 | 46.88 | 46.13 | 46.13 | 407200 |
1994-09-23 | 46.50 | 46.50 | 45.75 | 45.75 | 162100 |
1994-09-26 | 46.00 | 46.13 | 45.62 | 45.62 | 131900 |
1994-09-27 | 45.88 | 46.25 | 45.13 | 45.13 | 321200 |
1994-09-28 | 45.25 | 46.00 | 45.25 | 45.38 | 222000 |
1994-09-29 | 45.38 | 46.00 | 45.38 | 45.88 | 160300 |
1994-09-30 | 46.00 | 46.75 | 46.00 | 46.50 | 343300 |
1994-10-03 | 46.25 | 47.25 | 46.13 | 47.12 | 345800 |
1994-10-04 | 47.00 | 47.00 | 46.37 | 46.50 | 196400 |
1994-10-05 | 46.25 | 46.25 | 45.50 | 45.75 | 278300 |
1994-10-06 | 45.62 | 45.88 | 45.62 | 45.75 | 101500 |
1994-10-07 | 46.25 | 48.88 | 46.25 | 48.25 | 804800 |
1994-10-10 | 48.25 | 48.38 | 47.50 | 48.13 | 190700 |
1994-10-11 | 48.00 | 48.50 | 47.75 | 48.25 | 246000 |
1994-10-12 | 48.25 | 48.25 | 47.50 | 48.13 | 118200 |
1994-10-13 | 48.38 | 48.62 | 47.25 | 47.75 | 463600 |
1994-10-14 | 48.13 | 48.13 | 47.75 | 48.00 | 164000 |
1994-10-17 | 48.00 | 48.38 | 48.00 | 48.38 | 179000 |
1994-10-18 | 48.25 | 48.38 | 48.00 | 48.25 | 126500 |
1994-10-19 | 48.25 | 48.25 | 47.87 | 48.00 | 135900 |
1994-10-20 | 48.13 | 48.13 | 46.88 | 47.38 | 249400 |
1994-10-21 | 47.63 | 48.38 | 47.50 | 48.13 | 316400 |
1994-10-24 | 48.00 | 48.25 | 47.38 | 47.38 | 116600 |
1994-10-25 | 47.38 | 48.75 | 47.25 | 48.38 | 248700 |
1994-10-26 | 48.38 | 48.62 | 48.13 | 48.25 | 156600 |
1994-10-27 | 48.62 | 49.50 | 48.62 | 49.50 | 240300 |
1994-10-28 | 49.50 | 50.12 | 49.37 | 50.12 | 385000 |
1994-10-31 | 50.00 | 50.25 | 49.63 | 49.75 | 167100 |
1994-11-01 | 49.37 | 49.63 | 49.13 | 49.13 | 133800 |
1994-11-02 | 49.13 | 49.13 | 48.00 | 48.00 | 145400 |
1994-11-03 | 48.13 | 49.00 | 48.13 | 48.88 | 106800 |
1994-11-04 | 48.75 | 49.50 | 47.63 | 47.63 | 175500 |
1994-11-07 | 47.75 | 48.00 | 47.38 | 47.87 | 187600 |
1994-11-08 | 48.00 | 48.75 | 47.63 | 48.13 | 91900 |
1994-11-09 | 48.50 | 48.50 | 47.38 | 47.75 | 84500 |
1994-11-10 | 47.75 | 48.00 | 46.00 | 46.75 | 200400 |
1994-11-11 | 47.00 | 47.87 | 46.63 | 47.87 | 191600 |
1994-11-14 | 47.50 | 47.63 | 47.25 | 47.63 | 178000 |
1994-11-15 | 47.63 | 47.63 | 47.38 | 47.50 | 191000 |
1994-11-16 | 47.50 | 47.50 | 47.00 | 47.12 | 60500 |
1994-11-17 | 47.00 | 47.12 | 46.13 | 46.50 | 75700 |
1994-11-18 | 46.50 | 46.63 | 45.25 | 45.50 | 474000 |
1994-11-21 | 45.75 | 46.88 | 45.75 | 46.37 | 234200 |
1994-11-22 | 46.37 | 47.25 | 45.88 | 46.13 | 192600 |
1994-11-23 | 45.50 | 45.75 | 45.00 | 45.38 | 295600 |
1994-11-25 | 45.50 | 45.75 | 45.38 | 45.38 | 59000 |
1994-11-28 | 45.38 | 45.75 | 45.38 | 45.50 | 71700 |
1994-11-29 | 45.50 | 46.37 | 45.50 | 46.13 | 192600 |
1994-11-30 | 46.25 | 46.25 | 45.50 | 45.50 | 213800 |
1994-12-01 | 45.38 | 45.50 | 44.63 | 44.63 | 477200 |
1994-12-02 | 45.75 | 45.88 | 44.87 | 44.87 | 163200 |
1994-12-05 | 44.63 | 44.87 | 44.00 | 44.12 | 150800 |
1994-12-06 | 44.12 | 44.50 | 44.12 | 44.25 | 117500 |
1994-12-07 | 44.12 | 44.75 | 44.12 | 44.63 | 152600 |
1994-12-08 | 44.63 | 44.63 | 43.88 | 44.00 | 254100 |
1994-12-09 | 44.25 | 44.50 | 44.06 | 44.38 | 152600 |
1994-12-12 | 44.12 | 44.38 | 43.75 | 44.12 | 175600 |
1994-12-13 | 44.12 | 45.13 | 44.12 | 44.87 | 199200 |
1994-12-14 | 45.00 | 45.25 | 44.00 | 44.00 | 174000 |
1994-12-15 | 44.00 | 44.75 | 44.00 | 44.75 | 140900 |
1994-12-16 | 44.87 | 45.50 | 44.63 | 44.75 | 391300 |
1994-12-19 | 44.75 | 44.75 | 44.25 | 44.75 | 100900 |
1994-12-20 | 44.75 | 44.75 | 44.12 | 44.38 | 107800 |
1994-12-21 | 45.00 | 45.13 | 44.75 | 44.87 | 117500 |
1994-12-22 | 45.00 | 45.50 | 45.00 | 45.25 | 145000 |
1994-12-23 | 45.13 | 45.25 | 44.63 | 44.63 | 64700 |
1994-12-27 | 44.75 | 45.38 | 44.75 | 45.25 | 102200 |
1994-12-28 | 45.25 | 45.38 | 44.87 | 45.00 | 130900 |
1994-12-29 | 44.87 | 45.38 | 44.87 | 45.00 | 116000 |
1994-12-30 | 45.00 | 45.62 | 44.87 | 45.62 | 131800 |
1995-01-03 | 45.50 | 45.62 | 44.50 | 44.87 | 171900 |
1995-01-04 | 44.63 | 44.75 | 44.12 | 44.50 | 286400 |
1995-01-05 | 44.38 | 44.50 | 44.38 | 44.50 | 154800 |
1995-01-06 | 44.38 | 44.50 | 44.25 | 44.38 | 102000 |
1995-01-09 | 44.25 | 44.38 | 44.00 | 44.25 | 312000 |
1995-01-10 | 44.12 | 44.38 | 44.00 | 44.00 | 294600 |
1995-01-11 | 44.38 | 44.38 | 44.00 | 44.00 | 149300 |
1995-01-12 | 44.00 | 44.12 | 43.75 | 43.75 | 238200 |
1995-01-13 | 44.00 | 44.12 | 43.88 | 43.88 | 131100 |
1995-01-16 | 44.00 | 44.25 | 43.75 | 43.88 | 235800 |
1995-01-17 | 44.00 | 44.50 | 44.00 | 44.38 | 240500 |
1995-01-18 | 44.50 | 45.00 | 44.25 | 44.63 | 554900 |
1995-01-19 | 44.63 | 45.00 | 44.63 | 44.87 | 214400 |
1995-01-20 | 44.87 | 45.19 | 44.50 | 44.50 | 245700 |
1995-01-23 | 44.12 | 45.38 | 44.12 | 44.75 | 285800 |
1995-01-24 | 45.00 | 45.75 | 44.87 | 45.00 | 220600 |
1995-01-25 | 45.50 | 46.63 | 45.38 | 46.50 | 363100 |
1995-01-26 | 46.37 | 46.50 | 45.50 | 46.25 | 184500 |
1995-01-27 | 46.37 | 46.63 | 45.62 | 45.75 | 159000 |
1995-01-30 | 45.62 | 45.62 | 45.13 | 45.13 | 115000 |
1995-01-31 | 45.13 | 45.50 | 45.13 | 45.38 | 178100 |
1995-02-01 | 45.38 | 45.38 | 44.63 | 45.13 | 241500 |
1995-02-02 | 45.13 | 45.62 | 45.13 | 45.62 | 118700 |
1995-02-03 | 45.75 | 46.63 | 45.75 | 46.63 | 434600 |
1995-02-06 | 46.63 | 48.00 | 46.63 | 48.00 | 259400 |
1995-02-07 | 48.13 | 48.13 | 47.50 | 47.50 | 329700 |
1995-02-08 | 47.50 | 48.13 | 47.50 | 47.75 | 70900 |
1995-02-09 | 47.87 | 48.13 | 47.50 | 47.63 | 141800 |
1995-02-10 | 47.75 | 47.75 | 47.50 | 47.63 | 138000 |
1995-02-13 | 47.87 | 48.13 | 47.38 | 48.00 | 279900 |
1995-02-14 | 48.25 | 48.88 | 48.00 | 48.88 | 209000 |
1995-02-15 | 48.88 | 49.13 | 48.50 | 48.62 | 224800 |
1995-02-16 | 48.88 | 48.88 | 47.50 | 47.63 | 253000 |
1995-02-17 | 47.87 | 48.00 | 47.63 | 48.00 | 209500 |
1995-02-21 | 48.00 | 48.25 | 47.63 | 48.13 | 388000 |
1995-02-22 | 48.13 | 48.50 | 47.63 | 47.63 | 196300 |
1995-02-23 | 47.75 | 49.00 | 47.75 | 48.75 | 181300 |
1995-02-24 | 48.88 | 48.88 | 48.50 | 48.75 | 150200 |
1995-02-27 | 48.88 | 48.88 | 48.38 | 48.50 | 80200 |
1995-02-28 | 48.25 | 49.00 | 47.75 | 49.00 | 113600 |
1995-03-01 | 48.62 | 49.13 | 48.62 | 49.00 | 229400 |
1995-03-02 | 48.88 | 49.63 | 48.88 | 49.50 | 210000 |
1995-03-03 | 49.63 | 49.63 | 49.25 | 49.50 | 166300 |
1995-03-06 | 49.37 | 50.25 | 49.25 | 50.12 | 308700 |
1995-03-07 | 50.25 | 50.25 | 49.75 | 50.25 | 324300 |
1995-03-08 | 50.25 | 50.38 | 50.12 | 50.38 | 182600 |
1995-03-09 | 50.38 | 50.50 | 49.88 | 50.12 | 174100 |
1995-03-10 | 50.25 | 50.38 | 49.88 | 50.38 | 92800 |
1995-03-13 | 50.25 | 50.25 | 49.50 | 49.88 | 106800 |
1995-03-14 | 50.00 | 50.12 | 49.63 | 50.00 | 112700 |
1995-03-15 | 48.25 | 48.62 | 47.63 | 47.63 | 478900 |
1995-03-16 | 48.13 | 48.25 | 47.38 | 47.75 | 559200 |
1995-03-17 | 47.63 | 47.75 | 47.12 | 47.38 | 363100 |
1995-03-20 | 47.50 | 47.50 | 47.00 | 47.25 | 213800 |
1995-03-21 | 47.38 | 48.00 | 46.88 | 47.25 | 288700 |
1995-03-22 | 47.50 | 48.13 | 47.38 | 48.13 | 325200 |
1995-03-23 | 48.00 | 49.13 | 48.00 | 49.00 | 244200 |
1995-03-24 | 48.88 | 49.75 | 48.88 | 49.13 | 194400 |
1995-03-27 | 49.13 | 49.13 | 48.50 | 48.88 | 324500 |
1995-03-28 | 48.50 | 49.00 | 48.38 | 48.88 | 140300 |
1995-03-29 | 48.88 | 49.13 | 48.88 | 49.00 | 236300 |
1995-03-30 | 49.13 | 49.13 | 48.75 | 48.88 | 85500 |
1995-03-31 | 48.88 | 49.88 | 48.38 | 49.37 | 308600 |
1995-04-03 | 49.75 | 50.63 | 49.63 | 49.75 | 354000 |
1995-04-04 | 50.00 | 50.38 | 49.88 | 50.25 | 300400 |
1995-04-05 | 50.25 | 50.75 | 49.88 | 50.50 | 186200 |
1995-04-06 | 50.38 | 50.50 | 50.00 | 50.12 | 115300 |
1995-04-07 | 50.12 | 50.25 | 48.88 | 48.88 | 291100 |
1995-04-10 | 48.75 | 49.13 | 48.25 | 49.00 | 180000 |
1995-04-11 | 48.88 | 48.88 | 48.62 | 48.62 | 153300 |
1995-04-12 | 48.62 | 49.75 | 48.62 | 49.75 | 187700 |
1995-04-13 | 49.75 | 49.88 | 49.50 | 49.63 | 133300 |
1995-04-17 | 49.88 | 50.25 | 49.88 | 50.25 | 183100 |
1995-04-18 | 50.25 | 50.25 | 49.13 | 49.50 | 133000 |
1995-04-19 | 49.37 | 50.25 | 49.37 | 50.12 | 177900 |
1995-04-20 | 50.00 | 51.00 | 49.63 | 50.63 | 294600 |
1995-04-21 | 50.75 | 51.00 | 50.50 | 50.63 | 358600 |
1995-04-24 | 50.50 | 51.00 | 50.38 | 50.75 | 140800 |
1995-04-25 | 51.13 | 52.50 | 51.13 | 52.50 | 378200 |
1995-04-26 | 52.25 | 52.25 | 51.50 | 51.50 | 158400 |
1995-04-27 | 51.00 | 51.13 | 50.63 | 51.13 | 177400 |
1995-04-28 | 51.00 | 51.25 | 50.12 | 50.63 | 151300 |
1995-05-01 | 50.75 | 52.63 | 50.75 | 52.63 | 561500 |
1995-05-02 | 52.50 | 52.63 | 51.38 | 52.13 | 306600 |
1995-05-03 | 52.37 | 53.00 | 52.25 | 52.63 | 379000 |
1995-05-04 | 52.63 | 53.12 | 52.63 | 53.00 | 248600 |
1995-05-05 | 53.12 | 53.12 | 52.00 | 52.50 | 92800 |
1995-05-08 | 52.63 | 52.88 | 51.88 | 52.37 | 136000 |
1995-05-09 | 52.13 | 52.13 | 51.00 | 51.62 | 586900 |
1995-05-10 | 51.75 | 51.75 | 51.00 | 51.50 | 123100 |
1995-05-11 | 51.62 | 51.62 | 51.13 | 51.38 | 151900 |
1995-05-12 | 51.50 | 51.62 | 50.69 | 51.50 | 197300 |
1995-05-15 | 51.38 | 51.62 | 51.13 | 51.50 | 119500 |
1995-05-16 | 51.50 | 52.50 | 51.50 | 52.50 | 136500 |
1995-05-17 | 52.50 | 52.50 | 51.75 | 52.00 | 65600 |
1995-05-18 | 52.13 | 52.13 | 51.50 | 51.62 | 136000 |
1995-05-19 | 51.50 | 51.50 | 50.87 | 51.00 | 161500 |
1995-05-22 | 51.13 | 51.50 | 50.12 | 50.63 | 162800 |
1995-05-23 | 50.12 | 51.38 | 50.00 | 51.38 | 245400 |
1995-05-24 | 51.50 | 52.00 | 50.87 | 51.50 | 185400 |
1995-05-25 | 51.25 | 51.62 | 50.75 | 50.87 | 125500 |
1995-05-26 | 50.63 | 50.63 | 49.25 | 49.75 | 479900 |
1995-05-30 | 50.00 | 50.63 | 50.00 | 50.38 | 321300 |
1995-05-31 | 50.38 | 50.75 | 50.00 | 50.75 | 472300 |
1995-06-01 | 50.63 | 50.63 | 50.12 | 50.38 | 165800 |
1995-06-02 | 50.12 | 50.38 | 49.88 | 50.12 | 109200 |
1995-06-05 | 50.38 | 50.38 | 49.75 | 50.00 | 81800 |
1995-06-06 | 49.88 | 50.12 | 49.75 | 50.00 | 153100 |
1995-06-07 | 49.88 | 49.88 | 49.63 | 49.75 | 117700 |
1995-06-08 | 49.88 | 50.12 | 49.50 | 49.63 | 268100 |
1995-06-09 | 49.75 | 49.75 | 49.50 | 49.63 | 141100 |
1995-06-12 | 49.75 | 49.75 | 49.25 | 49.50 | 437100 |
1995-06-13 | 49.50 | 49.50 | 49.00 | 49.50 | 275000 |
1995-06-14 | 49.63 | 49.75 | 49.50 | 49.63 | 125300 |
1995-06-15 | 49.37 | 50.00 | 49.37 | 49.75 | 230900 |
1995-06-16 | 49.88 | 50.25 | 49.75 | 49.88 | 514800 |
1995-06-19 | 50.12 | 51.00 | 50.12 | 50.50 | 366300 |
1995-06-20 | 50.38 | 50.75 | 50.12 | 50.50 | 462700 |
1995-06-21 | 50.50 | 50.50 | 49.00 | 49.25 | 675600 |
1995-06-22 | 49.25 | 49.25 | 48.75 | 48.88 | 348300 |
1995-06-23 | 48.88 | 49.00 | 48.13 | 48.75 | 553500 |
1995-06-26 | 48.88 | 48.88 | 47.50 | 47.87 | 582900 |
1995-06-27 | 47.87 | 49.00 | 47.87 | 48.50 | 197700 |
1995-06-28 | 49.25 | 49.63 | 48.75 | 49.25 | 184200 |
1995-06-29 | 49.25 | 49.75 | 49.25 | 49.63 | 425100 |
1995-06-30 | 49.63 | 49.63 | 48.50 | 48.88 | 267000 |
1995-07-03 | 48.75 | 49.13 | 48.75 | 49.00 | 39000 |
1995-07-05 | 49.00 | 49.00 | 48.00 | 48.13 | 242400 |
1995-07-06 | 48.13 | 48.62 | 48.13 | 48.50 | 82300 |
1995-07-07 | 48.50 | 49.25 | 48.13 | 48.13 | 374300 |
1995-07-10 | 47.63 | 48.00 | 47.12 | 47.87 | 448000 |
1995-07-11 | 48.00 | 49.37 | 47.75 | 48.88 | 375200 |
1995-07-12 | 48.75 | 48.75 | 48.13 | 48.13 | 202100 |
1995-07-13 | 48.13 | 48.50 | 47.75 | 48.00 | 167600 |
1995-07-14 | 48.00 | 48.88 | 47.63 | 48.88 | 200600 |
1995-07-17 | 48.75 | 48.88 | 48.25 | 48.38 | 265700 |
1995-07-18 | 48.13 | 48.13 | 47.63 | 47.75 | 124200 |
1995-07-19 | 47.38 | 48.00 | 47.12 | 47.12 | 200900 |
1995-07-20 | 47.25 | 48.00 | 47.12 | 47.75 | 368200 |
1995-07-21 | 47.50 | 47.63 | 46.88 | 47.25 | 171600 |
1995-07-24 | 47.12 | 47.63 | 46.88 | 47.38 | 295900 |
1995-07-25 | 47.63 | 47.75 | 47.12 | 47.50 | 328000 |
1995-07-26 | 47.63 | 48.50 | 47.50 | 48.50 | 272600 |
1995-07-27 | 48.50 | 48.62 | 47.38 | 47.87 | 263900 |
1995-07-28 | 47.75 | 47.75 | 47.25 | 47.38 | 380500 |
1995-07-31 | 47.63 | 48.13 | 47.50 | 47.75 | 300800 |
1995-08-01 | 47.75 | 47.87 | 47.38 | 47.50 | 173600 |
1995-08-02 | 47.75 | 48.25 | 47.75 | 48.00 | 241800 |
1995-08-03 | 47.75 | 48.62 | 47.75 | 48.62 | 295600 |
1995-08-04 | 48.62 | 48.75 | 48.13 | 48.13 | 106500 |
1995-08-07 | 48.38 | 48.62 | 48.25 | 48.25 | 121200 |
1995-08-08 | 48.50 | 48.50 | 47.75 | 48.13 | 120600 |
1995-08-09 | 48.13 | 48.25 | 47.75 | 47.75 | 148000 |
1995-08-10 | 47.87 | 48.00 | 47.38 | 47.50 | 204500 |
1995-08-11 | 47.50 | 47.50 | 47.12 | 47.25 | 174000 |
1995-08-14 | 47.38 | 47.75 | 47.38 | 47.63 | 82000 |
1995-08-15 | 47.38 | 47.63 | 46.13 | 46.63 | 159200 |
1995-08-16 | 46.37 | 46.37 | 46.13 | 46.37 | 129200 |
1995-08-17 | 46.25 | 46.63 | 45.75 | 46.13 | 602500 |
1995-08-18 | 46.37 | 46.75 | 46.25 | 46.75 | 291100 |
1995-08-21 | 46.50 | 47.38 | 46.50 | 47.00 | 284100 |
1995-08-22 | 46.75 | 46.88 | 46.50 | 46.75 | 62100 |
1995-08-23 | 46.88 | 47.00 | 46.75 | 46.75 | 212200 |
1995-08-24 | 46.75 | 46.75 | 46.50 | 46.50 | 139400 |
1995-08-25 | 46.75 | 47.00 | 46.50 | 46.50 | 187600 |
1995-08-28 | 46.75 | 46.75 | 45.88 | 46.25 | 169200 |
1995-08-29 | 46.37 | 46.37 | 46.00 | 46.25 | 202000 |
1995-08-30 | 46.13 | 46.37 | 46.00 | 46.13 | 299900 |
1995-08-31 | 46.13 | 47.38 | 46.13 | 47.38 | 208900 |
1995-09-01 | 47.38 | 49.75 | 47.25 | 49.50 | 500900 |
1995-09-05 | 49.00 | 49.37 | 48.50 | 48.75 | 322700 |
1995-09-06 | 48.50 | 48.75 | 47.75 | 48.25 | 266800 |
1995-09-07 | 48.00 | 48.50 | 47.75 | 48.25 | 113900 |
1995-09-08 | 48.13 | 48.38 | 48.00 | 48.38 | 146400 |
1995-09-11 | 48.38 | 48.81 | 48.25 | 48.50 | 97800 |
1995-09-12 | 48.88 | 49.25 | 48.50 | 49.25 | 157100 |
1995-09-13 | 49.00 | 50.12 | 49.00 | 49.88 | 311200 |
1995-09-14 | 49.75 | 51.75 | 49.75 | 50.50 | 547500 |
1995-09-15 | 50.75 | 50.75 | 50.00 | 50.12 | 199900 |
1995-09-18 | 50.00 | 50.12 | 49.88 | 50.12 | 173900 |
1995-09-19 | 50.12 | 50.38 | 50.00 | 50.25 | 52100 |
1995-09-20 | 50.12 | 50.38 | 50.00 | 50.38 | 199700 |
1995-09-21 | 50.38 | 50.38 | 49.25 | 49.50 | 374500 |
1995-09-22 | 49.25 | 49.63 | 49.13 | 49.25 | 199300 |
1995-09-25 | 49.00 | 49.50 | 48.62 | 48.62 | 171400 |
1995-09-26 | 48.88 | 49.13 | 48.50 | 48.50 | 75400 |
1995-09-27 | 48.50 | 49.00 | 48.25 | 48.38 | 259000 |
1995-09-28 | 49.00 | 49.50 | 48.50 | 49.13 | 253700 |
1995-09-29 | 49.63 | 49.75 | 48.62 | 48.62 | 219400 |
1995-10-02 | 48.62 | 48.88 | 47.87 | 48.00 | 246300 |
1995-10-03 | 48.00 | 48.00 | 47.25 | 47.75 | 180300 |
1995-10-04 | 47.50 | 48.13 | 47.50 | 48.00 | 326100 |
1995-10-05 | 48.13 | 48.50 | 47.38 | 47.50 | 243200 |
1995-10-06 | 47.63 | 47.63 | 46.88 | 46.88 | 169700 |
1995-10-09 | 46.75 | 46.88 | 46.37 | 46.75 | 182500 |
1995-10-10 | 46.13 | 46.50 | 46.13 | 46.25 | 246000 |
1995-10-11 | 46.50 | 46.63 | 45.88 | 45.88 | 228200 |
1995-10-12 | 45.88 | 46.13 | 45.50 | 45.50 | 150900 |
1995-10-13 | 45.75 | 46.25 | 45.75 | 45.75 | 271700 |
1995-10-16 | 45.88 | 45.88 | 45.50 | 45.62 | 75400 |
1995-10-17 | 45.62 | 46.63 | 45.62 | 45.75 | 258200 |
1995-10-18 | 45.75 | 45.88 | 45.38 | 45.38 | 293100 |
1995-10-19 | 45.25 | 45.25 | 45.00 | 45.25 | 88600 |
1995-10-20 | 45.13 | 46.00 | 45.00 | 45.00 | 387000 |
1995-10-23 | 44.87 | 45.00 | 44.63 | 44.75 | 254300 |
1995-10-24 | 44.87 | 44.87 | 43.88 | 44.12 | 325600 |
1995-10-25 | 44.50 | 44.75 | 43.75 | 43.88 | 383000 |
1995-10-26 | 44.00 | 44.38 | 43.37 | 43.63 | 415500 |
1995-10-27 | 43.88 | 44.12 | 43.25 | 43.50 | 194300 |
1995-10-30 | 43.75 | 44.75 | 43.75 | 44.75 | 191600 |
1995-10-31 | 45.62 | 45.62 | 45.13 | 45.13 | 288200 |
1995-11-01 | 45.25 | 46.37 | 45.25 | 46.25 | 437200 |
1995-11-02 | 46.25 | 46.63 | 46.00 | 46.50 | 415400 |
1995-11-03 | 46.37 | 47.25 | 46.37 | 47.25 | 231700 |
1995-11-06 | 47.25 | 47.38 | 46.75 | 47.00 | 250000 |
1995-11-07 | 47.25 | 47.63 | 47.00 | 47.50 | 130800 |
1995-11-08 | 47.63 | 48.50 | 47.50 | 48.50 | 203700 |
1995-11-09 | 48.50 | 48.50 | 47.25 | 47.87 | 229700 |
1995-11-10 | 48.13 | 48.13 | 47.50 | 47.75 | 77300 |
1995-11-13 | 47.75 | 48.50 | 47.75 | 48.00 | 111500 |
1995-11-14 | 47.75 | 48.00 | 47.38 | 47.75 | 94100 |
1995-11-15 | 47.63 | 48.50 | 47.50 | 48.50 | 132800 |
1995-11-16 | 48.38 | 49.00 | 48.38 | 48.75 | 306400 |
1995-11-17 | 48.75 | 49.13 | 48.62 | 49.13 | 284200 |
1995-11-20 | 48.50 | 48.88 | 48.25 | 48.62 | 131700 |
1995-11-21 | 48.50 | 49.00 | 48.25 | 49.00 | 159300 |
1995-11-22 | 48.75 | 48.75 | 48.13 | 48.25 | 111900 |
1995-11-24 | 48.25 | 48.62 | 48.00 | 48.62 | 35400 |
1995-11-27 | 48.38 | 48.50 | 48.13 | 48.25 | 71300 |
1995-11-28 | 48.00 | 49.13 | 48.00 | 48.75 | 91700 |
1995-11-29 | 48.50 | 48.75 | 48.38 | 48.50 | 100400 |
1995-11-30 | 48.38 | 48.38 | 47.25 | 47.50 | 245500 |
1995-12-01 | 47.50 | 48.38 | 47.38 | 48.38 | 191800 |
1995-12-04 | 48.25 | 49.25 | 48.13 | 49.00 | 225500 |
1995-12-05 | 48.88 | 49.25 | 48.13 | 49.00 | 172900 |
1995-12-06 | 48.50 | 48.88 | 48.13 | 48.38 | 153200 |
1995-12-07 | 48.62 | 48.88 | 48.00 | 48.00 | 222600 |
1995-12-08 | 48.13 | 48.75 | 47.75 | 48.62 | 729400 |
1995-12-11 | 49.13 | 51.25 | 49.00 | 50.63 | 729900 |
1995-12-12 | 50.50 | 51.00 | 49.75 | 50.50 | 373600 |
1995-12-13 | 50.25 | 50.63 | 50.12 | 50.50 | 156000 |
1995-12-14 | 50.50 | 51.13 | 50.38 | 50.87 | 312000 |
1995-12-15 | 50.75 | 50.75 | 50.50 | 50.63 | 491500 |
1995-12-18 | 50.12 | 50.19 | 49.50 | 49.75 | 277200 |
1995-12-19 | 50.00 | 51.00 | 49.37 | 51.00 | 608500 |
1995-12-20 | 51.00 | 52.13 | 51.00 | 51.62 | 579600 |
1995-12-21 | 51.50 | 52.00 | 51.38 | 52.00 | 240300 |
1995-12-22 | 51.88 | 52.00 | 51.50 | 51.50 | 303600 |
1995-12-26 | 51.62 | 52.00 | 51.62 | 52.00 | 266400 |
1995-12-27 | 51.88 | 52.13 | 51.88 | 52.13 | 177200 |
1995-12-28 | 52.37 | 53.63 | 52.25 | 53.00 | 402700 |
1995-12-29 | 53.00 | 53.12 | 52.25 | 53.00 | 167700 |
1996-01-02 | 53.00 | 54.00 | 52.75 | 53.75 | 347600 |
1996-01-03 | 53.75 | 53.87 | 53.50 | 53.75 | 242600 |
1996-01-04 | 53.63 | 54.50 | 53.63 | 54.25 | 903700 |
1996-01-05 | 54.13 | 54.62 | 54.13 | 54.25 | 354000 |
1996-01-08 | 54.25 | 55.25 | 54.25 | 55.25 | 175600 |
1996-01-09 | 55.25 | 55.63 | 55.25 | 55.50 | 603800 |
1996-01-10 | 55.13 | 55.37 | 52.75 | 52.75 | 402300 |
1996-01-11 | 53.00 | 53.87 | 52.50 | 53.87 | 185800 |
1996-01-12 | 53.63 | 53.75 | 52.37 | 52.50 | 180800 |
1996-01-15 | 52.50 | 52.88 | 52.13 | 52.25 | 66600 |
1996-01-16 | 52.25 | 52.88 | 51.75 | 52.00 | 164600 |
1996-01-17 | 51.75 | 53.12 | 51.75 | 53.00 | 299000 |
1996-01-18 | 53.00 | 53.38 | 52.88 | 53.38 | 216800 |
1996-01-19 | 53.12 | 53.25 | 52.88 | 53.12 | 283800 |
1996-01-22 | 53.38 | 54.75 | 53.38 | 54.50 | 289600 |
1996-01-23 | 53.75 | 53.75 | 53.00 | 53.00 | 182600 |
1996-01-24 | 53.25 | 53.25 | 52.00 | 52.25 | 160000 |
1996-01-25 | 52.00 | 52.75 | 51.50 | 52.50 | 166800 |
1996-01-26 | 52.25 | 53.12 | 52.13 | 52.37 | 167300 |
1996-01-29 | 52.75 | 53.87 | 52.75 | 53.75 | 366000 |
1996-01-30 | 53.63 | 55.00 | 53.50 | 55.00 | 290300 |
1996-01-31 | 54.75 | 55.13 | 54.38 | 55.00 | 200400 |
1996-02-01 | 55.25 | 55.75 | 55.00 | 55.63 | 218600 |
1996-02-02 | 55.50 | 55.50 | 53.87 | 54.25 | 158300 |
1996-02-05 | 54.25 | 54.38 | 53.50 | 53.87 | 147900 |
1996-02-06 | 53.75 | 54.00 | 53.38 | 53.75 | 425600 |
1996-02-07 | 53.75 | 53.75 | 53.12 | 53.25 | 528800 |
1996-02-08 | 53.12 | 53.63 | 52.75 | 53.63 | 242800 |
1996-02-09 | 53.63 | 54.50 | 52.75 | 54.50 | 440400 |
1996-02-12 | 54.50 | 55.37 | 54.38 | 54.88 | 363600 |
1996-02-13 | 55.00 | 55.00 | 53.75 | 54.25 | 162600 |
1996-02-14 | 54.13 | 54.13 | 53.38 | 53.75 | 103600 |
1996-02-15 | 53.75 | 54.25 | 53.50 | 53.87 | 72800 |
1996-02-16 | 53.50 | 53.63 | 53.00 | 53.12 | 164400 |
1996-02-20 | 52.50 | 52.63 | 52.13 | 52.25 | 162700 |
1996-02-21 | 52.25 | 53.38 | 52.25 | 53.00 | 254600 |
1996-02-22 | 52.88 | 53.38 | 52.63 | 53.00 | 226200 |
1996-02-23 | 53.00 | 53.25 | 52.63 | 53.12 | 349300 |
1996-02-26 | 53.12 | 53.25 | 51.50 | 52.00 | 300200 |
1996-02-27 | 52.00 | 52.50 | 51.75 | 52.00 | 190800 |
1996-02-28 | 51.88 | 52.50 | 51.50 | 52.00 | 142500 |
1996-02-29 | 51.88 | 52.50 | 51.50 | 51.50 | 246800 |
1996-03-01 | 51.88 | 52.25 | 51.62 | 52.13 | 135700 |
1996-03-04 | 52.00 | 52.00 | 51.62 | 51.62 | 300300 |
1996-03-05 | 51.62 | 52.13 | 51.50 | 51.75 | 149400 |
1996-03-06 | 52.00 | 52.88 | 51.38 | 51.50 | 546600 |
1996-03-07 | 51.75 | 52.37 | 51.13 | 51.88 | 349800 |
1996-03-08 | 51.00 | 51.88 | 50.75 | 51.00 | 244200 |
1996-03-11 | 51.00 | 52.25 | 51.00 | 52.13 | 215400 |
1996-03-12 | 52.00 | 52.13 | 51.13 | 51.75 | 197500 |
1996-03-13 | 51.75 | 51.75 | 51.50 | 51.62 | 330500 |
1996-03-14 | 51.62 | 53.00 | 51.62 | 52.37 | 618800 |
1996-03-15 | 52.50 | 53.25 | 52.25 | 53.25 | 515000 |
1996-03-18 | 53.25 | 54.75 | 52.75 | 54.75 | 426500 |
1996-03-19 | 54.75 | 54.88 | 54.38 | 54.62 | 254900 |
1996-03-20 | 54.75 | 54.75 | 53.25 | 53.63 | 209000 |
1996-03-21 | 53.75 | 54.13 | 53.50 | 53.87 | 154500 |
1996-03-22 | 53.87 | 54.00 | 53.38 | 53.87 | 117700 |
1996-03-25 | 54.00 | 54.00 | 53.75 | 53.87 | 74500 |
1996-03-26 | 53.63 | 54.62 | 53.25 | 54.50 | 295800 |
1996-03-27 | 54.75 | 54.94 | 54.00 | 54.38 | 301000 |
1996-03-28 | 54.13 | 55.50 | 54.13 | 55.00 | 379200 |
1996-03-29 | 55.00 | 55.00 | 54.50 | 55.00 | 411200 |
1996-04-01 | 54.88 | 55.25 | 54.75 | 55.25 | 195200 |
1996-04-02 | 55.25 | 56.63 | 55.25 | 56.63 | 258300 |
1996-04-03 | 56.50 | 56.50 | 55.37 | 55.75 | 165600 |
1996-04-04 | 57.13 | 58.13 | 56.87 | 57.75 | 441100 |
1996-04-08 | 57.38 | 57.50 | 56.75 | 56.87 | 345700 |
1996-04-09 | 56.75 | 58.00 | 56.63 | 57.88 | 330400 |
1996-04-10 | 57.62 | 57.75 | 56.87 | 56.87 | 423700 |
1996-04-11 | 57.00 | 58.25 | 56.87 | 57.88 | 756000 |
1996-04-12 | 57.75 | 58.25 | 57.13 | 58.25 | 550100 |
1996-04-15 | 57.88 | 58.88 | 57.88 | 58.63 | 268000 |
1996-04-16 | 58.63 | 59.12 | 58.13 | 58.88 | 315200 |
1996-04-17 | 58.75 | 58.75 | 57.25 | 57.38 | 304000 |
1996-04-18 | 57.38 | 57.50 | 55.75 | 57.25 | 320100 |
1996-04-19 | 57.38 | 58.00 | 56.87 | 56.87 | 268800 |
1996-04-22 | 57.25 | 57.50 | 55.50 | 55.50 | 291700 |
1996-04-23 | 55.75 | 57.50 | 55.63 | 57.50 | 582300 |
1996-04-24 | 57.62 | 58.13 | 57.25 | 57.88 | 165600 |
1996-04-25 | 57.62 | 57.62 | 56.25 | 57.38 | 178200 |
1996-04-26 | 57.13 | 58.25 | 56.63 | 57.13 | 173200 |
1996-04-29 | 57.13 | 57.62 | 56.81 | 57.13 | 122800 |
1996-04-30 | 56.25 | 57.50 | 55.37 | 56.75 | 209300 |
1996-05-01 | 57.75 | 57.88 | 56.50 | 57.75 | 386800 |
1996-05-02 | 57.75 | 58.50 | 57.38 | 57.50 | 437500 |
1996-05-03 | 57.38 | 57.50 | 56.38 | 56.50 | 214000 |
1996-05-06 | 56.63 | 57.13 | 56.38 | 57.13 | 233800 |
1996-05-07 | 57.00 | 57.13 | 55.50 | 55.63 | 372900 |
1996-05-08 | 55.37 | 56.38 | 54.50 | 56.38 | 254400 |
1996-05-09 | 56.12 | 57.13 | 56.12 | 56.25 | 188400 |
1996-05-10 | 56.38 | 56.75 | 55.63 | 56.38 | 214700 |
1996-05-13 | 56.38 | 57.13 | 56.12 | 56.63 | 144100 |
1996-05-14 | 56.50 | 57.75 | 56.50 | 57.75 | 322200 |
1996-05-15 | 57.62 | 58.37 | 57.50 | 57.88 | 249600 |
1996-05-16 | 57.00 | 57.38 | 56.63 | 56.87 | 155000 |
1996-05-17 | 56.87 | 57.38 | 56.87 | 57.25 | 139400 |
1996-05-20 | 57.13 | 59.38 | 56.63 | 59.12 | 282400 |
1996-05-21 | 58.75 | 58.88 | 57.62 | 58.13 | 228600 |
1996-05-22 | 58.37 | 59.75 | 58.37 | 59.12 | 255400 |
1996-05-23 | 59.12 | 59.87 | 58.63 | 59.38 | 251600 |
1996-05-24 | 59.38 | 59.38 | 58.37 | 58.75 | 125700 |
1996-05-28 | 58.88 | 59.00 | 57.00 | 57.50 | 232800 |
1996-05-29 | 57.50 | 57.62 | 56.12 | 57.38 | 172200 |
1996-05-30 | 57.13 | 57.75 | 57.00 | 57.38 | 225400 |
1996-05-31 | 57.00 | 57.25 | 56.63 | 57.00 | 145100 |
1996-06-03 | 56.75 | 57.00 | 56.12 | 56.75 | 101800 |
1996-06-04 | 57.00 | 57.13 | 56.63 | 57.00 | 120700 |
1996-06-05 | 57.00 | 57.62 | 56.87 | 57.50 | 154700 |
1996-06-06 | 57.50 | 57.50 | 56.12 | 56.12 | 214900 |
1996-06-07 | 54.50 | 56.50 | 54.50 | 56.25 | 563500 |
1996-06-10 | 56.38 | 56.38 | 55.75 | 55.75 | 193600 |
1996-06-11 | 55.88 | 55.88 | 55.13 | 55.37 | 161600 |
1996-06-12 | 55.13 | 55.25 | 54.88 | 55.13 | 246200 |
1996-06-13 | 55.00 | 55.13 | 54.00 | 54.13 | 429800 |
1996-06-14 | 54.13 | 54.13 | 53.63 | 54.00 | 235700 |
1996-06-17 | 53.75 | 54.88 | 53.63 | 54.25 | 419900 |
1996-06-18 | 54.38 | 54.50 | 54.13 | 54.38 | 221500 |
1996-06-19 | 54.25 | 54.50 | 54.00 | 54.25 | 183800 |
1996-06-20 | 54.00 | 54.00 | 53.25 | 53.50 | 322200 |
1996-06-21 | 54.25 | 54.25 | 52.50 | 52.75 | 440900 |
1996-06-24 | 53.00 | 53.50 | 52.75 | 53.38 | 304800 |
1996-06-25 | 53.00 | 53.25 | 52.37 | 53.12 | 309600 |
1996-06-26 | 53.12 | 53.75 | 53.00 | 53.25 | 570000 |
1996-06-27 | 53.00 | 53.00 | 52.13 | 52.50 | 272200 |
1996-06-28 | 52.75 | 53.75 | 52.63 | 53.63 | 476800 |
1996-07-01 | 53.50 | 54.13 | 53.12 | 53.50 | 541900 |
1996-07-02 | 53.25 | 53.87 | 53.00 | 53.87 | 454600 |
1996-07-03 | 53.87 | 54.00 | 53.00 | 53.12 | 622100 |
1996-07-05 | 52.50 | 52.75 | 52.13 | 52.25 | 104600 |
1996-07-08 | 52.25 | 53.00 | 52.25 | 52.25 | 228100 |
1996-07-09 | 52.63 | 54.00 | 52.63 | 53.50 | 503900 |
1996-07-10 | 53.50 | 53.50 | 52.13 | 52.88 | 291900 |
1996-07-11 | 52.75 | 53.38 | 52.13 | 52.25 | 212700 |
1996-07-12 | 52.13 | 52.50 | 51.88 | 52.00 | 156800 |
1996-07-15 | 51.75 | 52.63 | 51.00 | 51.25 | 285500 |
1996-07-16 | 51.50 | 51.88 | 50.50 | 51.25 | 615500 |
1996-07-17 | 52.25 | 52.25 | 51.75 | 51.88 | 382700 |
1996-07-18 | 51.88 | 52.63 | 51.62 | 52.50 | 302300 |
1996-07-19 | 52.25 | 52.25 | 51.00 | 51.50 | 349700 |
1996-07-22 | 51.75 | 51.75 | 50.38 | 50.50 | 447400 |
1996-07-23 | 50.50 | 51.00 | 50.00 | 50.00 | 287600 |
1996-07-24 | 49.63 | 50.38 | 49.63 | 50.25 | 374000 |
1996-07-25 | 50.25 | 51.00 | 50.12 | 50.75 | 306900 |
1996-07-26 | 50.75 | 50.75 | 49.50 | 49.63 | 230700 |
1996-07-29 | 50.00 | 50.00 | 49.00 | 49.00 | 345400 |
1996-07-30 | 49.50 | 49.50 | 48.88 | 49.00 | 104300 |
1996-07-31 | 48.62 | 49.13 | 48.38 | 48.62 | 271300 |
1996-08-01 | 48.50 | 49.88 | 48.50 | 49.75 | 261700 |
1996-08-02 | 50.00 | 50.12 | 49.50 | 49.88 | 316100 |
1996-08-05 | 50.12 | 51.38 | 50.12 | 50.50 | 229400 |
1996-08-06 | 50.38 | 50.38 | 49.63 | 50.38 | 440500 |
1996-08-07 | 50.63 | 50.75 | 49.00 | 49.00 | 543000 |
1996-08-08 | 49.25 | 49.25 | 48.50 | 48.75 | 500500 |
1996-08-09 | 48.88 | 48.88 | 47.50 | 47.87 | 991300 |
1996-08-12 | 48.38 | 48.75 | 48.00 | 48.00 | 796000 |
1996-08-13 | 49.25 | 49.88 | 49.13 | 49.25 | 835100 |
1996-08-14 | 49.25 | 50.00 | 49.13 | 49.88 | 442000 |
1996-08-15 | 50.00 | 50.38 | 49.63 | 49.63 | 296500 |
1996-08-16 | 49.88 | 50.38 | 49.75 | 50.00 | 597000 |
1996-08-19 | 50.25 | 51.13 | 50.25 | 51.13 | 628200 |
1996-08-20 | 51.00 | 51.13 | 50.75 | 50.75 | 270800 |
1996-08-21 | 50.75 | 50.75 | 50.12 | 50.25 | 448200 |
1996-08-22 | 50.50 | 51.25 | 50.50 | 51.25 | 837600 |
1996-08-23 | 51.25 | 51.25 | 50.63 | 50.63 | 260200 |
1996-08-26 | 50.63 | 50.75 | 50.25 | 50.38 | 233500 |
1996-08-27 | 50.38 | 52.25 | 50.25 | 51.50 | 1034700 |
1996-08-28 | 51.25 | 51.88 | 51.00 | 51.75 | 496000 |
1996-08-29 | 51.75 | 51.88 | 50.87 | 51.00 | 544600 |
1996-08-30 | 51.00 | 51.00 | 50.50 | 50.87 | 551100 |
1996-09-03 | 52.00 | 53.38 | 52.00 | 52.63 | 877400 |
1996-09-04 | 52.63 | 52.63 | 51.75 | 52.00 | 593400 |
1996-09-05 | 51.88 | 52.63 | 51.88 | 51.88 | 854600 |
1996-09-06 | 52.13 | 53.50 | 52.00 | 52.63 | 385600 |
1996-09-09 | 53.12 | 53.25 | 52.50 | 53.00 | 220800 |
1996-09-10 | 53.00 | 53.38 | 52.63 | 53.25 | 239600 |
1996-09-11 | 53.25 | 54.62 | 53.12 | 54.13 | 566400 |
1996-09-12 | 54.13 | 54.25 | 53.63 | 53.75 | 235600 |
1996-09-13 | 53.75 | 53.75 | 52.63 | 52.75 | 335100 |
1996-09-16 | 53.75 | 54.00 | 53.12 | 54.00 | 484400 |
1996-09-17 | 53.63 | 53.75 | 52.88 | 52.88 | 365500 |
1996-09-18 | 52.50 | 53.12 | 52.50 | 53.12 | 446200 |
1996-09-19 | 53.00 | 53.38 | 52.88 | 53.38 | 165300 |
1996-09-20 | 53.50 | 53.87 | 53.38 | 53.87 | 249200 |
1996-09-23 | 53.50 | 53.50 | 53.38 | 53.50 | 108100 |
1996-09-24 | 53.75 | 53.87 | 53.63 | 53.75 | 289700 |
1996-09-25 | 53.87 | 53.87 | 53.63 | 53.63 | 187100 |
1996-09-26 | 53.75 | 53.75 | 53.00 | 53.25 | 183800 |
1996-09-27 | 53.12 | 53.38 | 52.37 | 53.38 | 207200 |
1996-09-30 | 53.38 | 53.63 | 52.88 | 52.88 | 366700 |
1996-10-01 | 52.88 | 54.62 | 52.50 | 54.38 | 285100 |
1996-10-02 | 54.88 | 55.25 | 54.25 | 54.50 | 247500 |
1996-10-03 | 54.38 | 54.50 | 53.38 | 54.00 | 207400 |
1996-10-04 | 54.00 | 54.88 | 53.38 | 54.50 | 414200 |
1996-10-07 | 54.75 | 55.50 | 54.75 | 55.50 | 201100 |
1996-10-08 | 55.50 | 56.12 | 54.88 | 55.00 | 208400 |
1996-10-09 | 55.37 | 55.37 | 54.38 | 54.62 | 187800 |
1996-10-10 | 54.50 | 55.13 | 54.25 | 54.38 | 79800 |
1996-10-11 | 54.50 | 55.25 | 54.50 | 54.88 | 139900 |
1996-10-14 | 54.88 | 55.50 | 54.88 | 55.37 | 378700 |
1996-10-15 | 55.63 | 55.63 | 54.50 | 55.25 | 137900 |
1996-10-16 | 55.37 | 55.75 | 54.69 | 55.00 | 188800 |
1996-10-17 | 55.00 | 55.88 | 54.75 | 55.75 | 208000 |
1996-10-18 | 55.88 | 56.12 | 55.88 | 56.12 | 213000 |
1996-10-21 | 55.75 | 56.87 | 55.50 | 55.88 | 236300 |
1996-10-22 | 56.63 | 57.38 | 56.12 | 56.25 | 260600 |
1996-10-23 | 56.25 | 56.87 | 56.00 | 56.87 | 261500 |
1996-10-24 | 56.87 | 56.87 | 55.50 | 55.50 | 193000 |
1996-10-25 | 55.63 | 56.12 | 55.13 | 55.25 | 180500 |
1996-10-28 | 55.37 | 56.50 | 55.13 | 55.13 | 279200 |
1996-10-29 | 55.25 | 55.63 | 54.38 | 55.13 | 287800 |
1996-10-30 | 55.37 | 56.75 | 55.25 | 56.63 | 206600 |
1996-10-31 | 56.50 | 56.75 | 55.25 | 55.37 | 155000 |
1996-11-01 | 55.37 | 55.63 | 53.75 | 54.38 | 322500 |
1996-11-04 | 54.62 | 54.62 | 53.87 | 54.00 | 179300 |
1996-11-05 | 54.13 | 54.25 | 53.75 | 53.87 | 257500 |
1996-11-06 | 53.63 | 54.88 | 53.63 | 54.88 | 338100 |
1996-11-07 | 54.62 | 55.13 | 54.38 | 54.75 | 215900 |
1996-11-08 | 54.88 | 55.25 | 54.62 | 55.13 | 105500 |
1996-11-11 | 55.25 | 55.63 | 55.25 | 55.37 | 186000 |
1996-11-12 | 55.25 | 55.37 | 54.88 | 55.25 | 187100 |
1996-11-13 | 55.25 | 56.12 | 55.13 | 55.75 | 255400 |
1996-11-14 | 55.75 | 56.25 | 55.63 | 56.00 | 345700 |
1996-11-15 | 56.00 | 56.00 | 55.50 | 55.63 | 306900 |
1996-11-18 | 55.25 | 57.25 | 55.25 | 56.63 | 462800 |
1996-11-19 | 56.63 | 57.25 | 56.63 | 57.25 | 369100 |
1996-11-20 | 57.00 | 57.75 | 56.87 | 57.62 | 280000 |
1996-11-21 | 57.62 | 57.88 | 57.31 | 57.50 | 182600 |
1996-11-22 | 57.50 | 58.13 | 57.50 | 58.00 | 227700 |
1996-11-25 | 58.00 | 59.25 | 57.88 | 59.25 | 596800 |
1996-11-26 | 59.25 | 59.50 | 58.50 | 59.12 | 567200 |
1996-11-27 | 59.12 | 59.25 | 58.50 | 58.75 | 214300 |
1996-11-29 | 58.88 | 59.25 | 58.88 | 58.88 | 88000 |
1996-12-02 | 59.00 | 60.50 | 59.00 | 60.00 | 360800 |
1996-12-03 | 59.87 | 60.13 | 58.75 | 58.75 | 515400 |
1996-12-04 | 58.75 | 59.12 | 58.25 | 58.75 | 350300 |
1996-12-05 | 58.75 | 60.00 | 58.75 | 59.75 | 284900 |
1996-12-06 | 59.25 | 59.63 | 58.13 | 58.37 | 310800 |
1996-12-09 | 58.50 | 59.00 | 58.25 | 58.37 | 242000 |
1996-12-10 | 58.37 | 58.50 | 57.75 | 58.00 | 647500 |
1996-12-11 | 56.75 | 57.13 | 55.25 | 56.00 | 487900 |
1996-12-12 | 55.88 | 56.12 | 55.00 | 55.00 | 386200 |
1996-12-13 | 55.00 | 55.88 | 54.88 | 55.50 | 366600 |
1996-12-16 | 56.00 | 56.87 | 56.00 | 56.12 | 370700 |
1996-12-17 | 55.88 | 56.87 | 55.88 | 56.00 | 385000 |
1996-12-18 | 56.12 | 57.25 | 56.12 | 57.00 | 245600 |
1996-12-19 | 57.75 | 58.88 | 57.62 | 58.88 | 246600 |
1996-12-20 | 60.00 | 60.00 | 58.63 | 58.75 | 273300 |
1996-12-23 | 58.25 | 58.88 | 58.13 | 58.88 | 185000 |
1996-12-24 | 58.75 | 58.75 | 58.63 | 58.75 | 53100 |
1996-12-26 | 58.75 | 59.38 | 58.75 | 59.12 | 189400 |
1996-12-27 | 59.38 | 59.38 | 59.00 | 59.25 | 71600 |
1996-12-30 | 59.38 | 59.50 | 58.63 | 58.75 | 172400 |
1996-12-31 | 58.75 | 58.75 | 57.88 | 57.88 | 266900 |
1997-01-02 | 58.13 | 58.75 | 57.62 | 58.25 | 485000 |
1997-01-03 | 58.50 | 59.00 | 58.13 | 58.63 | 832200 |
1997-01-06 | 58.69 | 59.87 | 58.69 | 59.63 | 328400 |
1997-01-07 | 59.25 | 59.50 | 58.75 | 59.25 | 555000 |
1997-01-08 | 59.38 | 59.38 | 58.50 | 58.75 | 419400 |
1997-01-09 | 59.00 | 61.25 | 58.88 | 60.50 | 925500 |
1997-01-10 | 59.50 | 61.00 | 59.50 | 61.00 | 899200 |
1997-01-13 | 61.00 | 61.25 | 60.25 | 60.88 | 480000 |
1997-01-14 | 60.75 | 61.25 | 60.00 | 60.62 | 340000 |
1997-01-15 | 60.75 | 60.88 | 60.38 | 60.88 | 209900 |
1997-01-16 | 60.88 | 61.13 | 60.38 | 60.62 | 292300 |
1997-01-17 | 60.62 | 60.75 | 60.25 | 60.75 | 236300 |
1997-01-20 | 61.00 | 62.00 | 60.75 | 61.13 | 230700 |
1997-01-21 | 61.50 | 62.00 | 61.00 | 61.25 | 234000 |
1997-01-22 | 61.37 | 61.37 | 59.87 | 60.25 | 417000 |
1997-01-23 | 60.75 | 61.75 | 59.63 | 59.63 | 330500 |
1997-01-24 | 59.75 | 60.13 | 58.37 | 58.37 | 444400 |
1997-01-27 | 58.37 | 60.00 | 58.25 | 58.50 | 325400 |
1997-01-28 | 59.00 | 59.12 | 57.88 | 58.13 | 295100 |
1997-01-29 | 58.00 | 58.88 | 58.00 | 58.63 | 221700 |
1997-01-30 | 59.00 | 59.00 | 58.25 | 58.75 | 490700 |
1997-01-31 | 58.88 | 59.50 | 58.88 | 59.00 | 284600 |
1997-02-03 | 59.00 | 60.25 | 59.00 | 60.00 | 344000 |
1997-02-04 | 60.00 | 60.50 | 60.00 | 60.25 | 386400 |
1997-02-05 | 60.50 | 61.50 | 60.00 | 60.00 | 450400 |
1997-02-06 | 60.13 | 60.38 | 59.63 | 59.87 | 546300 |
1997-02-07 | 60.13 | 60.38 | 57.00 | 58.50 | 554800 |
1997-02-10 | 58.25 | 58.25 | 56.38 | 56.63 | 511400 |
1997-02-11 | 56.63 | 57.38 | 56.50 | 57.25 | 402900 |
1997-02-12 | 57.25 | 59.00 | 57.25 | 58.25 | 474500 |
1997-02-13 | 58.25 | 58.37 | 57.75 | 58.00 | 260700 |
1997-02-14 | 58.00 | 58.00 | 57.75 | 57.75 | 104100 |
1997-02-18 | 57.88 | 57.88 | 55.75 | 57.00 | 336800 |
1997-02-19 | 57.00 | 57.13 | 56.50 | 56.63 | 375500 |
1997-02-20 | 56.50 | 56.63 | 55.06 | 55.25 | 216200 |
1997-02-21 | 55.50 | 56.75 | 55.37 | 55.88 | 280100 |
1997-02-24 | 55.88 | 56.75 | 55.88 | 56.63 | 232600 |
1997-02-25 | 56.50 | 56.63 | 55.63 | 56.50 | 905400 |
1997-02-26 | 56.00 | 56.00 | 55.13 | 55.63 | 646100 |
1997-02-27 | 55.50 | 55.75 | 54.25 | 54.25 | 206900 |
1997-02-28 | 54.00 | 54.13 | 53.25 | 53.38 | 431200 |
1997-03-03 | 52.50 | 53.63 | 52.37 | 52.63 | 416500 |
1997-03-04 | 52.75 | 53.38 | 52.63 | 52.63 | 805900 |
1997-03-05 | 52.88 | 53.25 | 52.88 | 53.12 | 748400 |
1997-03-06 | 53.25 | 54.25 | 53.25 | 53.38 | 578100 |
1997-03-07 | 53.50 | 53.63 | 52.88 | 53.25 | 467000 |
1997-03-10 | 53.63 | 54.75 | 53.12 | 54.62 | 212700 |
1997-03-11 | 54.88 | 55.00 | 53.38 | 53.75 | 205600 |
1997-03-12 | 53.75 | 53.87 | 53.38 | 53.38 | 292900 |
1997-03-13 | 53.87 | 54.00 | 53.00 | 53.00 | 243700 |
1997-03-14 | 53.38 | 54.38 | 53.38 | 53.87 | 194300 |
1997-03-17 | 53.63 | 53.87 | 53.12 | 53.63 | 119800 |
1997-03-18 | 53.50 | 54.25 | 53.38 | 53.63 | 202500 |
1997-03-19 | 53.25 | 53.87 | 53.12 | 53.50 | 461100 |
1997-03-20 | 53.38 | 53.50 | 53.00 | 53.50 | 434500 |
1997-03-21 | 53.63 | 54.00 | 53.50 | 53.87 | 366100 |
1997-03-24 | 53.87 | 54.13 | 53.87 | 54.00 | 148600 |
1997-03-25 | 54.13 | 54.75 | 53.75 | 53.75 | 313600 |
1997-03-26 | 54.00 | 55.13 | 54.00 | 54.62 | 281700 |
1997-03-27 | 54.88 | 55.13 | 53.50 | 53.50 | 310000 |
1997-03-31 | 53.38 | 53.50 | 52.88 | 53.00 | 333800 |
1997-04-01 | 53.12 | 53.12 | 52.50 | 52.63 | 222200 |
1997-04-02 | 52.63 | 52.63 | 51.88 | 51.88 | 368900 |
1997-04-03 | 51.75 | 51.75 | 50.12 | 50.63 | 552900 |
1997-04-04 | 50.38 | 51.13 | 50.00 | 50.38 | 458300 |
1997-04-07 | 50.63 | 50.87 | 49.88 | 50.25 | 205800 |
1997-04-08 | 50.25 | 50.50 | 49.63 | 49.63 | 263300 |
1997-04-09 | 49.88 | 49.88 | 49.50 | 49.50 | 311000 |
1997-04-10 | 49.37 | 49.37 | 49.00 | 49.13 | 210400 |
1997-04-11 | 48.88 | 48.88 | 48.00 | 48.00 | 241900 |
1997-04-14 | 48.50 | 49.50 | 48.25 | 49.37 | 429200 |
1997-04-15 | 49.75 | 49.75 | 48.38 | 49.13 | 287000 |
1997-04-16 | 48.88 | 49.13 | 48.13 | 48.75 | 342100 |
1997-04-17 | 48.75 | 49.37 | 48.25 | 48.25 | 229000 |
1997-04-18 | 48.88 | 49.00 | 48.38 | 48.75 | 296700 |
1997-04-21 | 49.00 | 49.63 | 49.00 | 49.13 | 650600 |
1997-04-22 | 49.50 | 49.88 | 49.25 | 49.50 | 423700 |
1997-04-23 | 49.50 | 50.38 | 49.50 | 49.75 | 306200 |
1997-04-24 | 49.75 | 49.75 | 48.75 | 49.00 | 412200 |
1997-04-25 | 48.88 | 48.88 | 48.00 | 48.00 | 323600 |
1997-04-28 | 47.87 | 48.00 | 47.38 | 47.63 | 301000 |
1997-04-29 | 48.62 | 48.62 | 47.63 | 48.25 | 750800 |
1997-04-30 | 48.13 | 48.75 | 48.13 | 48.62 | 498800 |
1997-05-01 | 48.75 | 48.88 | 48.13 | 48.50 | 370500 |
1997-05-02 | 48.75 | 50.12 | 48.75 | 50.00 | 434500 |
1997-05-05 | 50.12 | 50.75 | 50.00 | 50.38 | 751000 |
1997-05-06 | 50.25 | 50.63 | 50.00 | 50.38 | 570300 |
1997-05-07 | 50.63 | 51.13 | 50.63 | 50.63 | 552300 |
1997-05-08 | 50.25 | 52.00 | 50.25 | 51.25 | 544700 |
1997-05-09 | 50.75 | 51.38 | 50.50 | 50.87 | 486000 |
1997-05-12 | 51.00 | 53.25 | 51.00 | 53.25 | 915000 |
1997-05-13 | 53.00 | 53.00 | 51.62 | 51.88 | 472100 |
1997-05-14 | 52.13 | 52.63 | 52.13 | 52.37 | 409900 |
1997-05-15 | 52.37 | 52.63 | 51.88 | 52.63 | 282400 |
1997-05-16 | 52.63 | 52.63 | 52.00 | 52.13 | 233600 |
1997-05-19 | 52.37 | 53.00 | 52.25 | 53.00 | 216300 |
1997-05-20 | 52.75 | 52.75 | 52.00 | 52.75 | 128400 |
1997-05-21 | 52.88 | 53.12 | 52.13 | 52.50 | 193700 |
1997-05-22 | 52.50 | 53.12 | 52.13 | 52.13 | 138000 |
1997-05-23 | 52.13 | 52.75 | 52.13 | 52.13 | 205000 |
1997-05-27 | 52.25 | 52.75 | 51.62 | 52.63 | 461900 |
1997-05-28 | 52.63 | 52.75 | 52.13 | 52.63 | 691900 |
1997-05-29 | 52.75 | 52.88 | 51.88 | 52.50 | 538500 |
1997-05-30 | 52.25 | 53.63 | 52.00 | 53.50 | 404400 |
1997-06-02 | 54.38 | 55.00 | 53.87 | 54.13 | 608300 |
1997-06-03 | 53.87 | 54.62 | 53.63 | 54.13 | 554200 |
1997-06-04 | 53.87 | 54.13 | 53.50 | 54.00 | 192800 |
1997-06-05 | 54.00 | 54.75 | 53.87 | 54.50 | 370400 |
1997-06-06 | 56.00 | 56.00 | 54.88 | 54.88 | 695800 |
1997-06-09 | 54.75 | 54.75 | 53.12 | 54.25 | 489900 |
1997-06-10 | 54.75 | 55.63 | 54.62 | 54.88 | 523800 |
1997-06-11 | 54.62 | 55.37 | 54.13 | 54.50 | 230000 |
1997-06-12 | 54.50 | 54.75 | 54.13 | 54.50 | 257500 |
1997-06-13 | 54.62 | 55.88 | 54.62 | 55.25 | 383300 |
1997-06-16 | 55.25 | 55.63 | 55.00 | 55.63 | 332900 |
1997-06-17 | 55.37 | 56.38 | 55.25 | 55.75 | 351300 |
1997-06-18 | 55.50 | 56.38 | 55.50 | 56.12 | 298100 |
1997-06-19 | 56.12 | 56.38 | 55.13 | 55.13 | 378800 |
1997-06-20 | 54.50 | 54.88 | 54.25 | 54.88 | 325700 |
1997-06-23 | 55.25 | 55.75 | 54.25 | 54.38 | 308500 |
1997-06-24 | 54.88 | 54.88 | 53.87 | 54.00 | 453900 |
1997-06-25 | 54.00 | 55.37 | 53.63 | 54.38 | 1032500 |
1997-06-26 | 54.38 | 55.50 | 54.38 | 54.38 | 348000 |
1997-06-27 | 54.50 | 55.00 | 54.38 | 54.44 | 262200 |
1997-06-30 | 55.00 | 56.06 | 54.69 | 55.56 | 529900 |
1997-07-01 | 56.00 | 56.50 | 55.56 | 55.75 | 575400 |
1997-07-02 | 55.75 | 56.12 | 55.44 | 56.12 | 586500 |
1997-07-03 | 56.38 | 56.63 | 56.12 | 56.38 | 131700 |
1997-07-07 | 56.50 | 56.81 | 55.75 | 56.25 | 193000 |
1997-07-08 | 56.12 | 56.25 | 55.63 | 55.88 | 300900 |
1997-07-09 | 56.00 | 56.00 | 54.94 | 55.19 | 233700 |
1997-07-10 | 55.00 | 55.19 | 54.19 | 54.81 | 306100 |
1997-07-11 | 54.25 | 54.94 | 54.25 | 54.62 | 190900 |
1997-07-14 | 54.50 | 55.56 | 54.50 | 54.88 | 198500 |
1997-07-15 | 54.38 | 55.25 | 54.31 | 55.13 | 391500 |
1997-07-16 | 55.19 | 55.37 | 54.75 | 55.25 | 263000 |
1997-07-17 | 55.25 | 56.75 | 55.19 | 55.94 | 218300 |
1997-07-18 | 55.50 | 55.50 | 54.38 | 54.75 | 538000 |
1997-07-21 | 54.75 | 54.88 | 54.38 | 54.62 | 250500 |
1997-07-22 | 54.69 | 55.75 | 54.69 | 55.50 | 201500 |
1997-07-23 | 55.63 | 56.31 | 55.44 | 56.00 | 602900 |
1997-07-24 | 56.00 | 56.87 | 55.81 | 56.56 | 483600 |
1997-07-25 | 56.63 | 56.63 | 56.00 | 56.19 | 271500 |
1997-07-28 | 56.50 | 58.00 | 56.50 | 57.44 | 428500 |
1997-07-29 | 57.50 | 58.69 | 57.50 | 58.31 | 460600 |
1997-07-30 | 58.31 | 58.81 | 58.31 | 58.63 | 336300 |
1997-07-31 | 58.81 | 59.44 | 58.06 | 58.81 | 356400 |
1997-08-01 | 58.69 | 58.69 | 57.19 | 58.06 | 262700 |
1997-08-04 | 58.13 | 58.88 | 58.13 | 58.37 | 153800 |
1997-08-05 | 57.62 | 58.69 | 57.62 | 58.69 | 154300 |
1997-08-06 | 59.00 | 59.50 | 58.56 | 59.38 | 199400 |
1997-08-07 | 59.31 | 59.50 | 58.37 | 58.37 | 200100 |
1997-08-08 | 58.00 | 58.50 | 57.50 | 57.50 | 328200 |
1997-08-11 | 57.62 | 59.12 | 57.56 | 58.94 | 187500 |
1997-08-12 | 58.56 | 59.19 | 58.06 | 58.06 | 198500 |
1997-08-13 | 58.25 | 58.37 | 57.19 | 57.38 | 170700 |
1997-08-14 | 57.56 | 57.81 | 56.06 | 56.75 | 110900 |
1997-08-15 | 56.38 | 56.50 | 55.44 | 55.50 | 289900 |
1997-08-18 | 55.25 | 57.38 | 54.94 | 57.00 | 353100 |
1997-08-19 | 56.94 | 57.88 | 56.81 | 57.88 | 142400 |
1997-08-20 | 57.81 | 59.50 | 57.81 | 59.38 | 179900 |
1997-08-21 | 59.19 | 59.19 | 58.25 | 58.44 | 250500 |
1997-08-22 | 57.75 | 58.88 | 57.13 | 58.88 | 238400 |
1997-08-25 | 59.12 | 59.50 | 58.25 | 58.31 | 212400 |
1997-08-26 | 58.06 | 59.00 | 57.94 | 59.00 | 258600 |
1997-08-27 | 58.50 | 59.75 | 58.44 | 59.44 | 222800 |
1997-08-28 | 59.00 | 59.06 | 58.25 | 58.25 | 196900 |
1997-08-29 | 58.13 | 58.69 | 57.69 | 57.94 | 259300 |
1997-09-02 | 58.13 | 59.94 | 58.13 | 59.87 | 288700 |
1997-09-03 | 59.87 | 59.94 | 59.12 | 59.31 | 260100 |
1997-09-04 | 59.19 | 59.69 | 59.12 | 59.56 | 462200 |
1997-09-05 | 59.50 | 59.81 | 59.19 | 59.44 | 301600 |
1997-09-08 | 59.69 | 59.81 | 59.38 | 59.44 | 188300 |
1997-09-09 | 59.38 | 59.81 | 59.25 | 59.50 | 270900 |
1997-09-10 | 59.25 | 60.69 | 58.69 | 59.94 | 370700 |
1997-09-11 | 59.63 | 59.69 | 59.06 | 59.38 | 488900 |
1997-09-12 | 59.19 | 60.44 | 59.19 | 60.44 | 478200 |
1997-09-15 | 60.25 | 61.06 | 59.63 | 59.63 | 197800 |
1997-09-16 | 60.06 | 61.63 | 60.06 | 61.13 | 251500 |
1997-09-17 | 61.94 | 62.00 | 61.13 | 61.13 | 352100 |
1997-09-18 | 61.19 | 62.00 | 61.00 | 61.56 | 494500 |
1997-09-19 | 61.44 | 61.94 | 61.31 | 61.75 | 333000 |
1997-09-22 | 61.81 | 61.81 | 61.06 | 61.19 | 229400 |
1997-09-23 | 61.06 | 61.06 | 60.31 | 60.50 | 170600 |
1997-09-24 | 60.56 | 62.19 | 60.56 | 61.19 | 353600 |
1997-09-25 | 61.25 | 62.44 | 61.25 | 61.56 | 435700 |
1997-09-26 | 61.63 | 62.12 | 61.56 | 61.81 | 147000 |
1997-09-29 | 61.56 | 62.75 | 61.31 | 62.31 | 220100 |
1997-09-30 | 62.25 | 62.25 | 61.56 | 61.69 | 308600 |
1997-10-01 | 61.44 | 62.19 | 61.06 | 62.00 | 243700 |
1997-10-02 | 61.81 | 61.94 | 60.75 | 60.88 | 697700 |
1997-10-03 | 61.00 | 61.94 | 61.00 | 61.31 | 336400 |
1997-10-06 | 61.56 | 62.69 | 61.56 | 62.25 | 184100 |
1997-10-07 | 62.25 | 62.63 | 62.12 | 62.50 | 219500 |
1997-10-08 | 62.50 | 62.50 | 61.31 | 61.44 | 161600 |
1997-10-09 | 61.56 | 61.63 | 61.00 | 61.00 | 171600 |
1997-10-10 | 60.88 | 62.00 | 60.75 | 61.94 | 177300 |
1997-10-13 | 62.25 | 62.56 | 62.06 | 62.12 | 265400 |
1997-10-14 | 62.12 | 62.50 | 60.44 | 61.31 | 252100 |
1997-10-15 | 61.19 | 61.44 | 60.75 | 61.37 | 100100 |
1997-10-16 | 61.00 | 61.25 | 59.75 | 60.00 | 357200 |
1997-10-17 | 59.75 | 62.00 | 59.50 | 60.69 | 795700 |
1997-10-20 | 61.88 | 64.00 | 61.50 | 63.31 | 931200 |
1997-10-21 | 63.31 | 63.50 | 62.81 | 63.00 | 439700 |
1997-10-22 | 62.50 | 64.50 | 62.50 | 63.81 | 528400 |
1997-10-23 | 63.00 | 63.56 | 62.12 | 62.25 | 396100 |
1997-10-24 | 62.75 | 63.06 | 62.38 | 62.75 | 279700 |
1997-10-27 | 62.00 | 62.69 | 58.50 | 58.81 | 329800 |
1997-10-28 | 58.50 | 62.00 | 57.88 | 61.88 | 573100 |
1997-10-29 | 61.88 | 62.81 | 61.75 | 62.38 | 419300 |
1997-10-30 | 61.94 | 61.94 | 61.25 | 61.25 | 382300 |
1997-10-31 | 61.50 | 61.56 | 60.50 | 61.44 | 312300 |
1997-11-03 | 62.00 | 62.63 | 61.81 | 62.38 | 488700 |
1997-11-04 | 62.38 | 62.50 | 61.50 | 62.19 | 183300 |
1997-11-05 | 62.87 | 62.87 | 61.50 | 61.69 | 355100 |
1997-11-06 | 61.63 | 62.00 | 61.06 | 61.06 | 319500 |
1997-11-07 | 60.50 | 60.88 | 59.87 | 60.50 | 193800 |
1997-11-10 | 60.75 | 61.37 | 60.31 | 60.38 | 187000 |
1997-11-11 | 60.38 | 60.50 | 60.00 | 60.25 | 395900 |
1997-11-12 | 60.00 | 60.38 | 59.75 | 59.81 | 117700 |
1997-11-13 | 60.00 | 60.13 | 58.00 | 58.75 | 313500 |
1997-11-14 | 58.75 | 60.50 | 58.75 | 59.38 | 246600 |
1997-11-17 | 59.56 | 60.88 | 59.56 | 60.25 | 243200 |
1997-11-18 | 60.13 | 60.38 | 59.00 | 59.25 | 206700 |
1997-11-19 | 59.38 | 59.38 | 58.44 | 58.88 | 171400 |
1997-11-20 | 58.25 | 60.75 | 58.25 | 59.69 | 168700 |
1997-11-21 | 59.75 | 59.94 | 59.50 | 59.69 | 326600 |
1997-11-24 | 59.44 | 59.44 | 57.81 | 58.00 | 246600 |
1997-11-25 | 58.06 | 58.25 | 56.56 | 56.94 | 527300 |
1997-11-26 | 57.13 | 57.38 | 55.94 | 56.00 | 504200 |
1997-11-28 | 56.25 | 56.56 | 56.00 | 56.00 | 224500 |
1997-12-01 | 56.12 | 56.19 | 54.56 | 54.69 | 320700 |
1997-12-02 | 54.25 | 55.44 | 54.25 | 55.25 | 1058100 |
1997-12-03 | 55.31 | 55.31 | 54.56 | 54.75 | 525400 |
1997-12-04 | 55.13 | 55.63 | 54.13 | 54.31 | 633600 |
1997-12-05 | 54.13 | 55.44 | 54.13 | 54.62 | 315500 |
1997-12-08 | 54.88 | 55.44 | 54.06 | 54.25 | 365100 |
1997-12-09 | 54.06 | 54.13 | 53.25 | 53.56 | 312700 |
1997-12-10 | 53.50 | 53.50 | 52.88 | 53.12 | 320600 |
1997-12-11 | 52.75 | 52.81 | 51.75 | 51.88 | 301800 |
1997-12-12 | 52.00 | 52.13 | 51.00 | 51.81 | 433600 |
1997-12-15 | 51.75 | 52.88 | 51.75 | 52.88 | 498400 |
1997-12-16 | 53.19 | 53.38 | 52.37 | 52.44 | 254000 |
1997-12-17 | 52.44 | 52.50 | 51.75 | 51.75 | 223100 |
1997-12-18 | 51.50 | 52.37 | 51.13 | 51.25 | 358900 |
1997-12-19 | 51.00 | 51.00 | 49.31 | 50.75 | 552700 |
1997-12-22 | 51.13 | 51.50 | 50.69 | 51.44 | 449400 |
1997-12-23 | 51.50 | 51.50 | 50.81 | 51.25 | 274400 |
1997-12-24 | 51.25 | 51.25 | 50.94 | 51.13 | 179400 |
1997-12-26 | 51.25 | 51.56 | 51.00 | 51.13 | 125500 |
1997-12-29 | 51.19 | 52.44 | 50.87 | 52.19 | 505400 |
1997-12-30 | 52.56 | 54.13 | 52.13 | 54.13 | 613300 |
1997-12-31 | 54.13 | 54.88 | 53.75 | 54.88 | 396500 |
1998-01-02 | 54.81 | 54.94 | 53.00 | 53.87 | 206300 |
1998-01-05 | 54.88 | 54.88 | 52.88 | 53.00 | 611500 |
1998-01-06 | 52.13 | 52.19 | 50.50 | 51.50 | 547600 |
1998-01-07 | 51.62 | 53.50 | 51.56 | 52.69 | 632100 |
1998-01-08 | 52.56 | 52.56 | 51.62 | 51.94 | 259200 |
1998-01-09 | 52.00 | 52.00 | 48.31 | 49.19 | 896900 |
1998-01-12 | 48.50 | 50.63 | 48.31 | 50.25 | 488800 |
1998-01-13 | 51.25 | 54.00 | 51.25 | 52.50 | 519000 |
1998-01-14 | 52.50 | 52.50 | 51.25 | 52.31 | 252300 |
1998-01-15 | 52.56 | 53.12 | 52.56 | 52.88 | 200300 |
1998-01-16 | 54.75 | 54.75 | 53.50 | 53.50 | 504600 |
1998-01-20 | 54.25 | 54.69 | 53.63 | 54.62 | 214000 |
1998-01-21 | 54.25 | 54.69 | 53.12 | 53.63 | 456400 |
1998-01-22 | 53.00 | 53.00 | 51.50 | 53.00 | 543700 |
1998-01-23 | 52.75 | 52.88 | 52.06 | 52.88 | 517600 |
1998-01-26 | 53.00 | 54.75 | 53.00 | 54.56 | 326700 |
1998-01-27 | 54.50 | 55.44 | 54.50 | 54.69 | 277500 |
1998-01-28 | 54.94 | 55.13 | 54.00 | 54.38 | 216500 |
1998-01-29 | 54.62 | 55.50 | 54.62 | 55.37 | 218400 |
1998-01-30 | 55.25 | 55.25 | 54.69 | 54.69 | 203300 |
1998-02-02 | 55.13 | 55.44 | 55.00 | 55.25 | 132500 |
1998-02-03 | 56.75 | 57.00 | 56.31 | 56.50 | 1295300 |
1998-02-04 | 57.00 | 57.94 | 56.87 | 57.56 | 649500 |
1998-02-05 | 57.56 | 58.00 | 56.69 | 57.62 | 294700 |
1998-02-06 | 57.81 | 58.63 | 57.75 | 58.50 | 238000 |
1998-02-09 | 58.56 | 58.88 | 57.75 | 57.75 | 441300 |
1998-02-10 | 57.75 | 57.75 | 57.31 | 57.62 | 394600 |
1998-02-11 | 57.62 | 57.94 | 56.75 | 56.75 | 358200 |
1998-02-12 | 56.75 | 56.81 | 55.88 | 56.69 | 280100 |
1998-02-13 | 56.38 | 56.69 | 56.31 | 56.50 | 389400 |
1998-02-17 | 56.63 | 56.69 | 55.94 | 56.06 | 200100 |
1998-02-18 | 56.12 | 57.06 | 55.63 | 57.00 | 556600 |
1998-02-19 | 56.75 | 57.50 | 56.50 | 57.13 | 233800 |
1998-02-20 | 57.06 | 57.06 | 56.63 | 56.94 | 301500 |
1998-02-23 | 56.94 | 56.94 | 56.00 | 56.69 | 309300 |
1998-02-24 | 56.69 | 57.62 | 56.69 | 57.62 | 417800 |
1998-02-25 | 57.50 | 57.62 | 56.94 | 57.38 | 400900 |
1998-02-26 | 57.50 | 58.75 | 57.50 | 58.56 | 573200 |
1998-02-27 | 58.44 | 59.50 | 58.37 | 59.06 | 458000 |
1998-03-02 | 59.06 | 59.63 | 58.75 | 59.56 | 345700 |
1998-03-03 | 59.31 | 60.00 | 59.12 | 60.00 | 261700 |
1998-03-04 | 59.94 | 60.31 | 59.56 | 59.75 | 309300 |
1998-03-05 | 59.44 | 60.06 | 59.38 | 59.81 | 323600 |
1998-03-06 | 59.81 | 60.00 | 59.50 | 59.69 | 318800 |
1998-03-09 | 59.69 | 59.69 | 56.75 | 57.13 | 965300 |
1998-03-10 | 58.00 | 58.13 | 57.56 | 57.56 | 603200 |
1998-03-11 | 57.56 | 59.19 | 57.56 | 58.81 | 452500 |
1998-03-12 | 58.69 | 58.75 | 57.94 | 58.56 | 318800 |
1998-03-13 | 58.50 | 59.25 | 58.50 | 59.00 | 277900 |
1998-03-16 | 59.06 | 59.63 | 58.88 | 59.25 | 278700 |
1998-03-17 | 58.88 | 58.88 | 55.88 | 57.25 | 561900 |
1998-03-18 | 56.75 | 57.94 | 56.69 | 57.94 | 643000 |
1998-03-19 | 58.88 | 59.00 | 57.94 | 58.75 | 734800 |
1998-03-20 | 58.50 | 59.69 | 58.50 | 59.50 | 653200 |
1998-03-23 | 60.00 | 61.00 | 60.00 | 60.62 | 573200 |
1998-03-24 | 60.75 | 60.75 | 60.00 | 60.06 | 295700 |
1998-03-25 | 60.06 | 61.06 | 59.94 | 60.31 | 259800 |
1998-03-26 | 60.19 | 61.00 | 60.00 | 60.62 | 154500 |
1998-03-27 | 60.62 | 60.75 | 59.50 | 59.81 | 185000 |
1998-03-30 | 59.63 | 60.06 | 58.75 | 59.06 | 99300 |
1998-03-31 | 59.12 | 59.31 | 58.13 | 58.31 | 225800 |
1998-04-01 | 58.06 | 58.88 | 57.13 | 58.37 | 277500 |
1998-04-02 | 58.63 | 58.94 | 58.19 | 58.94 | 186200 |
1998-04-03 | 58.94 | 59.12 | 58.06 | 58.06 | 138000 |
1998-04-06 | 58.19 | 58.19 | 57.19 | 57.19 | 127600 |
1998-04-07 | 56.25 | 56.69 | 55.37 | 55.94 | 381600 |
1998-04-08 | 55.81 | 55.81 | 55.19 | 55.25 | 136900 |
1998-04-09 | 55.75 | 56.12 | 55.31 | 55.50 | 143000 |
1998-04-13 | 55.19 | 55.19 | 54.75 | 54.88 | 213800 |
1998-04-14 | 55.00 | 56.12 | 55.00 | 55.94 | 313900 |
1998-04-15 | 55.88 | 57.56 | 55.88 | 57.06 | 377200 |
1998-04-16 | 57.13 | 58.19 | 57.00 | 58.19 | 479500 |
1998-04-17 | 58.00 | 58.00 | 57.50 | 57.94 | 246400 |
1998-04-20 | 58.13 | 58.50 | 57.31 | 57.94 | 168200 |
1998-04-21 | 57.62 | 58.94 | 57.31 | 58.88 | 168900 |
1998-04-22 | 58.56 | 58.56 | 58.00 | 58.06 | 208000 |
1998-04-23 | 58.06 | 58.56 | 58.06 | 58.19 | 239100 |
1998-04-24 | 58.00 | 58.00 | 57.25 | 57.31 | 177400 |
1998-04-27 | 57.13 | 57.56 | 56.63 | 56.69 | 250500 |
1998-04-28 | 56.81 | 56.94 | 56.19 | 56.87 | 211700 |
1998-04-29 | 56.87 | 57.44 | 56.87 | 57.25 | 201100 |
1998-04-30 | 57.31 | 57.69 | 57.06 | 57.50 | 112200 |
1998-05-01 | 57.56 | 58.94 | 57.56 | 58.56 | 224000 |
1998-05-04 | 58.56 | 58.56 | 57.62 | 58.00 | 146500 |
1998-05-05 | 57.81 | 57.81 | 56.87 | 57.00 | 220800 |
1998-05-06 | 57.00 | 57.31 | 56.87 | 57.25 | 229900 |
1998-05-07 | 57.06 | 57.06 | 56.63 | 56.75 | 302700 |
1998-05-08 | 56.69 | 57.44 | 56.69 | 57.00 | 313800 |
1998-05-11 | 57.00 | 57.38 | 56.50 | 56.75 | 200200 |
1998-05-12 | 56.75 | 57.31 | 56.75 | 57.13 | 234200 |
1998-05-13 | 57.13 | 57.75 | 57.13 | 57.25 | 104700 |
1998-05-14 | 57.25 | 58.13 | 57.19 | 57.31 | 110900 |
1998-05-15 | 57.44 | 57.44 | 57.00 | 57.19 | 154700 |
1998-05-18 | 57.00 | 57.38 | 56.06 | 56.25 | 369700 |
1998-05-19 | 56.25 | 56.75 | 56.25 | 56.44 | 277700 |
1998-05-20 | 56.31 | 56.50 | 55.06 | 55.25 | 467800 |
1998-05-21 | 55.31 | 55.69 | 54.38 | 55.06 | 982600 |
1998-05-22 | 55.19 | 55.19 | 54.50 | 54.50 | 680700 |
1998-05-26 | 54.56 | 54.88 | 54.00 | 54.13 | 575000 |
1998-05-27 | 53.75 | 54.25 | 52.94 | 53.81 | 286900 |
1998-05-28 | 54.00 | 54.81 | 53.75 | 54.25 | 619600 |
1998-05-29 | 54.38 | 54.75 | 53.63 | 54.06 | 268500 |
1998-06-01 | 54.00 | 54.00 | 53.50 | 53.56 | 195500 |
1998-06-02 | 53.63 | 54.13 | 53.19 | 53.25 | 676600 |
1998-06-03 | 53.44 | 54.00 | 52.81 | 52.88 | 243000 |
1998-06-04 | 52.81 | 54.25 | 52.81 | 53.87 | 520500 |
1998-06-05 | 53.75 | 55.37 | 53.75 | 54.75 | 363000 |
1998-06-08 | 54.88 | 55.13 | 53.87 | 53.87 | 427700 |
1998-06-09 | 54.00 | 54.00 | 53.06 | 53.19 | 260400 |
1998-06-10 | 52.50 | 53.75 | 52.37 | 52.50 | 266800 |
1998-06-11 | 52.44 | 52.56 | 50.75 | 50.87 | 1069700 |
1998-06-12 | 50.94 | 51.50 | 50.50 | 51.31 | 804600 |
1998-06-15 | 51.00 | 51.75 | 50.31 | 50.31 | 291700 |
1998-06-16 | 50.44 | 51.38 | 50.38 | 51.00 | 370300 |
1998-06-17 | 51.00 | 53.00 | 51.00 | 52.56 | 678900 |
1998-06-18 | 52.06 | 52.06 | 50.94 | 51.25 | 203400 |
1998-06-19 | 51.25 | 51.25 | 50.50 | 50.81 | 288600 |
1998-06-22 | 50.75 | 52.19 | 50.75 | 52.00 | 240300 |
1998-06-23 | 52.00 | 52.37 | 52.00 | 52.00 | 203100 |
1998-06-24 | 52.19 | 52.37 | 51.88 | 52.06 | 199100 |
1998-06-25 | 53.00 | 53.25 | 52.94 | 53.00 | 347500 |
1998-06-26 | 52.88 | 53.19 | 52.56 | 52.81 | 164900 |
1998-06-29 | 53.00 | 53.63 | 53.00 | 53.63 | 374300 |
1998-06-30 | 53.87 | 54.56 | 53.87 | 54.31 | 518400 |
1998-07-01 | 54.19 | 55.50 | 54.19 | 55.37 | 331600 |
1998-07-02 | 55.37 | 55.81 | 55.19 | 55.25 | 185700 |
1998-07-06 | 55.25 | 55.63 | 54.94 | 55.13 | 195200 |
1998-07-07 | 55.00 | 55.19 | 54.38 | 54.38 | 294100 |
1998-07-08 | 54.38 | 55.25 | 54.38 | 54.56 | 148700 |
1998-07-09 | 54.50 | 54.56 | 53.94 | 54.06 | 194800 |
1998-07-10 | 54.25 | 54.44 | 53.87 | 53.87 | 139100 |
1998-07-13 | 53.81 | 53.87 | 52.50 | 52.50 | 615000 |
1998-07-14 | 52.56 | 54.38 | 52.56 | 53.87 | 125500 |
1998-07-15 | 53.75 | 55.31 | 53.50 | 54.38 | 251400 |
1998-07-16 | 54.44 | 54.62 | 54.13 | 54.44 | 157800 |
1998-07-17 | 54.62 | 54.62 | 54.13 | 54.19 | 133700 |
1998-07-20 | 54.13 | 54.19 | 53.56 | 53.56 | 151000 |
1998-07-21 | 53.63 | 54.88 | 53.50 | 53.69 | 401200 |
1998-07-22 | 53.81 | 54.75 | 53.75 | 54.75 | 450300 |
1998-07-23 | 54.62 | 54.62 | 52.31 | 52.56 | 299000 |
1998-07-24 | 52.69 | 52.88 | 51.69 | 52.06 | 641200 |
1998-07-27 | 51.69 | 52.44 | 51.56 | 51.81 | 1184700 |
1998-07-28 | 51.81 | 52.19 | 51.06 | 52.13 | 579100 |
1998-07-29 | 52.13 | 52.13 | 51.31 | 51.94 | 144900 |
1998-07-30 | 52.19 | 53.50 | 52.13 | 52.63 | 129800 |
1998-07-31 | 52.69 | 52.69 | 50.50 | 50.69 | 251700 |
1998-08-03 | 50.63 | 50.63 | 49.56 | 49.63 | 258000 |
1998-08-04 | 49.69 | 50.81 | 49.06 | 49.06 | 340000 |
1998-08-05 | 49.00 | 49.06 | 46.00 | 47.63 | 443700 |
1998-08-06 | 47.87 | 47.87 | 47.12 | 47.44 | 347800 |
1998-08-07 | 47.44 | 49.81 | 47.19 | 48.69 | 279000 |
1998-08-10 | 48.81 | 48.81 | 47.31 | 47.38 | 205700 |
1998-08-11 | 47.44 | 48.19 | 46.00 | 47.56 | 572600 |
1998-08-12 | 47.81 | 49.44 | 47.63 | 49.13 | 367800 |
1998-08-13 | 49.00 | 50.50 | 49.00 | 50.06 | 203900 |
1998-08-14 | 50.25 | 51.00 | 49.94 | 50.25 | 370700 |
1998-08-17 | 50.12 | 50.19 | 49.37 | 50.06 | 182200 |
1998-08-18 | 50.25 | 50.63 | 49.81 | 50.56 | 144600 |
1998-08-19 | 50.50 | 52.37 | 50.38 | 52.37 | 290000 |
1998-08-20 | 52.44 | 53.38 | 52.00 | 53.38 | 352200 |
1998-08-21 | 53.00 | 53.06 | 50.12 | 52.63 | 570500 |
1998-08-24 | 52.37 | 52.44 | 51.44 | 51.94 | 256300 |
1998-08-25 | 51.94 | 52.88 | 51.88 | 52.25 | 236700 |
1998-08-26 | 52.13 | 52.13 | 51.13 | 51.38 | 369000 |
1998-08-27 | 51.38 | 51.38 | 49.63 | 49.75 | 391100 |
1998-08-28 | 49.75 | 50.63 | 49.75 | 50.19 | 395700 |
1998-08-31 | 50.25 | 51.75 | 49.00 | 49.13 | 536700 |
1998-09-01 | 49.25 | 51.00 | 48.75 | 50.56 | 334000 |
1998-09-02 | 50.31 | 51.19 | 50.00 | 50.50 | 295900 |
1998-09-03 | 49.88 | 50.12 | 48.62 | 49.19 | 565500 |
1998-09-04 | 49.63 | 50.63 | 49.31 | 50.63 | 395300 |
1998-09-08 | 51.00 | 52.31 | 50.38 | 52.19 | 198100 |
1998-09-09 | 52.19 | 52.56 | 51.25 | 52.19 | 278600 |
1998-09-10 | 51.88 | 53.75 | 51.56 | 52.88 | 361600 |
1998-09-11 | 52.37 | 53.50 | 51.75 | 53.50 | 445200 |
1998-09-14 | 53.50 | 54.00 | 53.25 | 53.31 | 271600 |
1998-09-15 | 53.19 | 54.25 | 52.63 | 54.25 | 390500 |
1998-09-16 | 54.25 | 55.94 | 54.06 | 55.94 | 632300 |
1998-09-17 | 55.75 | 56.25 | 55.00 | 55.81 | 352200 |
1998-09-18 | 55.81 | 56.87 | 54.75 | 56.50 | 522200 |
1998-09-21 | 56.25 | 57.19 | 55.88 | 56.81 | 201500 |
1998-09-22 | 57.06 | 57.06 | 55.63 | 56.38 | 186400 |
1998-09-23 | 56.75 | 59.56 | 56.75 | 59.50 | 587900 |
1998-09-24 | 59.00 | 59.00 | 57.94 | 59.00 | 403900 |
1998-09-25 | 58.88 | 59.31 | 58.56 | 59.12 | 238800 |
1998-09-28 | 59.38 | 59.63 | 58.75 | 58.81 | 386800 |
1998-09-29 | 58.94 | 59.25 | 57.88 | 59.12 | 468600 |
1998-09-30 | 58.69 | 58.81 | 57.69 | 57.69 | 414800 |
1998-10-01 | 57.69 | 58.50 | 54.75 | 54.75 | 513100 |
1998-10-02 | 55.13 | 56.87 | 55.06 | 56.50 | 821600 |
1998-10-05 | 56.50 | 57.62 | 56.00 | 57.00 | 449600 |
1998-10-06 | 57.38 | 58.19 | 57.31 | 57.94 | 317000 |
1998-10-07 | 58.00 | 58.44 | 56.00 | 56.87 | 258900 |
1998-10-08 | 56.38 | 56.38 | 49.69 | 49.69 | 983000 |
1998-10-09 | 51.19 | 54.94 | 51.19 | 54.75 | 969600 |
1998-10-12 | 54.81 | 56.94 | 54.81 | 56.31 | 369800 |
1998-10-13 | 56.00 | 56.69 | 55.50 | 56.63 | 206900 |
1998-10-14 | 56.50 | 57.94 | 56.50 | 56.87 | 254300 |
1998-10-15 | 56.81 | 58.50 | 55.94 | 58.06 | 249000 |
1998-10-16 | 59.12 | 59.12 | 57.25 | 57.56 | 486900 |
1998-10-19 | 57.81 | 57.88 | 55.88 | 56.12 | 162800 |
1998-10-20 | 56.25 | 57.50 | 56.25 | 57.25 | 133000 |
1998-10-21 | 57.31 | 57.31 | 56.31 | 56.56 | 117000 |
1998-10-22 | 56.25 | 56.69 | 55.00 | 56.69 | 209700 |
1998-10-23 | 56.69 | 57.06 | 56.19 | 56.69 | 161500 |
1998-10-26 | 56.94 | 57.69 | 56.69 | 56.81 | 197800 |
1998-10-27 | 57.06 | 58.25 | 55.69 | 56.25 | 214600 |
1998-10-28 | 56.38 | 56.63 | 54.88 | 55.00 | 252800 |
1998-10-29 | 55.00 | 55.06 | 54.06 | 54.31 | 343400 |
1998-10-30 | 54.19 | 55.88 | 54.00 | 55.25 | 280300 |
1998-11-02 | 55.63 | 56.75 | 55.63 | 56.31 | 197200 |
1998-11-03 | 56.63 | 58.19 | 56.63 | 58.13 | 608000 |
1998-11-04 | 58.19 | 58.31 | 57.50 | 57.81 | 304400 |
1998-11-05 | 57.81 | 57.81 | 56.63 | 57.62 | 312800 |
1998-11-06 | 57.50 | 57.69 | 57.06 | 57.44 | 153100 |
1998-11-09 | 57.44 | 57.50 | 56.44 | 56.63 | 215200 |
1998-11-10 | 56.69 | 56.75 | 55.69 | 55.75 | 159800 |
1998-11-11 | 55.69 | 56.12 | 55.37 | 55.37 | 124900 |
1998-11-12 | 55.37 | 57.50 | 55.37 | 56.44 | 302000 |
1998-11-13 | 56.63 | 57.13 | 55.81 | 56.25 | 163200 |
1998-11-16 | 56.25 | 56.25 | 55.13 | 55.69 | 182000 |
1998-11-17 | 55.63 | 56.06 | 55.00 | 55.19 | 228200 |
1998-11-18 | 55.13 | 56.00 | 55.13 | 55.88 | 171900 |
1998-11-19 | 56.00 | 56.44 | 55.13 | 55.13 | 161500 |
1998-11-20 | 55.50 | 57.69 | 55.44 | 57.25 | 270700 |
1998-11-23 | 57.25 | 58.00 | 56.63 | 57.81 | 498300 |
1998-11-24 | 56.50 | 57.13 | 55.63 | 55.94 | 277800 |
1998-11-25 | 56.06 | 56.63 | 55.81 | 55.88 | 179700 |
1998-11-27 | 57.13 | 58.44 | 57.06 | 58.37 | 253300 |
1998-11-30 | 57.56 | 57.56 | 55.44 | 55.50 | 231900 |
1998-12-01 | 55.50 | 55.50 | 53.31 | 53.31 | 285800 |
1998-12-02 | 53.63 | 53.69 | 52.13 | 52.44 | 362600 |
1998-12-03 | 52.44 | 52.69 | 51.56 | 52.25 | 197500 |
1998-12-04 | 52.50 | 53.63 | 52.37 | 53.31 | 208200 |
1998-12-07 | 53.19 | 54.44 | 53.00 | 54.44 | 143400 |
1998-12-08 | 54.31 | 54.31 | 52.31 | 53.00 | 387300 |
1998-12-09 | 53.00 | 53.69 | 52.88 | 53.12 | 325100 |
1998-12-10 | 53.06 | 53.06 | 51.06 | 51.13 | 375200 |
1998-12-11 | 51.00 | 51.19 | 50.38 | 50.81 | 391300 |
1998-12-14 | 50.69 | 52.00 | 50.25 | 50.25 | 182100 |
1998-12-15 | 50.38 | 50.87 | 49.31 | 49.88 | 310900 |
1998-12-16 | 50.12 | 51.50 | 50.12 | 51.19 | 295500 |
1998-12-17 | 51.19 | 51.19 | 49.13 | 50.63 | 316600 |
1998-12-18 | 50.38 | 50.44 | 49.88 | 50.12 | 439200 |
1998-12-21 | 50.12 | 50.63 | 49.81 | 50.06 | 224000 |
1998-12-22 | 50.06 | 50.31 | 49.44 | 49.69 | 276400 |
1998-12-23 | 49.75 | 50.06 | 48.94 | 49.69 | 316500 |
1998-12-24 | 49.56 | 49.88 | 49.31 | 49.75 | 56600 |
1998-12-28 | 49.63 | 49.63 | 48.00 | 49.50 | 301700 |
1998-12-29 | 49.50 | 49.50 | 48.50 | 48.56 | 232000 |
1998-12-30 | 48.94 | 49.50 | 48.69 | 48.88 | 196600 |
1998-12-31 | 48.88 | 50.00 | 48.69 | 49.75 | 202900 |
1999-01-04 | 50.00 | 51.44 | 50.00 | 50.75 | 496200 |
1999-01-05 | 51.13 | 51.25 | 50.69 | 51.19 | 383300 |
1999-01-06 | 51.50 | 53.00 | 51.50 | 52.94 | 427700 |
1999-01-07 | 53.25 | 53.25 | 51.69 | 52.94 | 389200 |
1999-01-08 | 53.00 | 53.00 | 51.81 | 52.31 | 205100 |
1999-01-11 | 52.37 | 53.12 | 52.37 | 52.88 | 334700 |
1999-01-12 | 52.81 | 53.06 | 51.31 | 51.38 | 236100 |
1999-01-13 | 51.13 | 52.31 | 50.94 | 51.94 | 280700 |
1999-01-14 | 51.81 | 51.81 | 49.69 | 49.75 | 301200 |
1999-01-15 | 50.50 | 52.00 | 50.38 | 51.88 | 270000 |
1999-01-19 | 51.75 | 51.75 | 50.38 | 50.69 | 462600 |
1999-01-20 | 50.94 | 50.94 | 49.81 | 50.00 | 269600 |
1999-01-21 | 50.06 | 51.94 | 50.06 | 50.12 | 266900 |
1999-01-22 | 50.06 | 50.31 | 48.88 | 49.56 | 295300 |
1999-01-25 | 49.31 | 49.37 | 48.56 | 49.00 | 182000 |
1999-01-26 | 48.62 | 48.75 | 47.94 | 48.25 | 159900 |
1999-01-27 | 48.19 | 48.38 | 47.12 | 48.38 | 503600 |
1999-01-28 | 48.19 | 48.94 | 47.19 | 47.44 | 274400 |
1999-01-29 | 47.00 | 47.87 | 46.31 | 47.50 | 263600 |
1999-02-01 | 47.50 | 48.50 | 47.25 | 47.25 | 172400 |
1999-02-02 | 47.19 | 48.00 | 46.50 | 47.87 | 286200 |
1999-02-03 | 48.00 | 49.75 | 47.38 | 49.19 | 130700 |
1999-02-04 | 49.56 | 50.00 | 48.94 | 49.06 | 246800 |
1999-02-05 | 49.19 | 51.13 | 49.13 | 50.75 | 334300 |
1999-02-08 | 50.69 | 51.75 | 50.38 | 51.75 | 287800 |
1999-02-09 | 51.94 | 51.94 | 49.88 | 50.00 | 157800 |
1999-02-10 | 49.75 | 51.25 | 49.75 | 50.69 | 192300 |
1999-02-11 | 50.56 | 50.56 | 48.81 | 49.13 | 185200 |
1999-02-12 | 48.94 | 49.37 | 48.13 | 48.50 | 193400 |
1999-02-16 | 48.06 | 49.44 | 48.00 | 48.38 | 255600 |
1999-02-17 | 48.13 | 48.13 | 46.69 | 46.94 | 149000 |
1999-02-18 | 46.94 | 47.00 | 45.50 | 46.75 | 368000 |
1999-02-19 | 46.69 | 46.69 | 45.19 | 45.56 | 235800 |
1999-02-22 | 45.69 | 46.19 | 45.25 | 45.44 | 251100 |
1999-02-23 | 45.50 | 45.50 | 44.12 | 44.69 | 413900 |
1999-02-24 | 44.69 | 45.00 | 43.75 | 43.94 | 295200 |
1999-02-25 | 44.00 | 45.19 | 44.00 | 44.81 | 353600 |
1999-02-26 | 45.00 | 46.31 | 44.94 | 45.38 | 270300 |
1999-03-01 | 45.38 | 45.50 | 44.06 | 44.38 | 256000 |
1999-03-02 | 44.63 | 45.25 | 44.25 | 44.25 | 252300 |
1999-03-03 | 44.38 | 45.38 | 44.38 | 45.38 | 622300 |
1999-03-04 | 45.31 | 47.31 | 44.56 | 46.94 | 390500 |
1999-03-05 | 47.38 | 47.87 | 45.88 | 47.06 | 372500 |
1999-03-08 | 47.25 | 49.44 | 47.25 | 47.94 | 378600 |
1999-03-09 | 48.00 | 48.25 | 47.06 | 48.25 | 239800 |
1999-03-10 | 48.19 | 50.75 | 48.13 | 50.56 | 535900 |
1999-03-11 | 51.38 | 52.25 | 50.44 | 50.50 | 523400 |
1999-03-12 | 50.81 | 51.81 | 50.69 | 51.13 | 316600 |
1999-03-15 | 50.75 | 51.00 | 48.81 | 49.69 | 514800 |
1999-03-16 | 49.44 | 49.44 | 47.44 | 49.13 | 324100 |
1999-03-17 | 48.75 | 49.50 | 47.75 | 48.88 | 1031000 |
1999-03-18 | 49.25 | 49.88 | 48.25 | 48.50 | 657300 |
1999-03-19 | 48.56 | 49.63 | 47.50 | 49.00 | 614300 |
1999-03-22 | 49.00 | 49.37 | 48.50 | 48.62 | 668200 |
1999-03-23 | 48.94 | 49.13 | 47.63 | 48.00 | 305000 |
1999-03-24 | 47.69 | 48.25 | 47.12 | 48.13 | 1093800 |
1999-03-25 | 47.63 | 48.13 | 47.12 | 48.00 | 259500 |
1999-03-26 | 48.25 | 49.31 | 48.13 | 49.06 | 521600 |
1999-03-29 | 51.50 | 51.62 | 50.56 | 50.87 | 533700 |
1999-03-30 | 50.63 | 51.06 | 50.25 | 51.06 | 418900 |
1999-03-31 | 51.00 | 51.19 | 49.56 | 50.87 | 489900 |
1999-04-01 | 50.00 | 50.44 | 49.56 | 50.00 | 328800 |
1999-04-05 | 50.25 | 50.63 | 50.00 | 50.12 | 309500 |
1999-04-06 | 50.25 | 50.25 | 49.19 | 49.37 | 441200 |
1999-04-07 | 49.37 | 49.56 | 47.94 | 48.56 | 912600 |
1999-04-08 | 49.00 | 49.94 | 49.00 | 49.94 | 872600 |
1999-04-09 | 50.00 | 50.38 | 49.50 | 50.31 | 186500 |
1999-04-12 | 50.19 | 51.31 | 50.06 | 51.00 | 241000 |
1999-04-13 | 51.38 | 51.69 | 51.00 | 51.56 | 381600 |
1999-04-14 | 51.56 | 52.00 | 51.19 | 52.00 | 330800 |
1999-04-15 | 51.81 | 53.50 | 51.81 | 53.25 | 269800 |
1999-04-16 | 53.00 | 55.00 | 53.00 | 54.94 | 474000 |
1999-04-19 | 55.13 | 57.44 | 55.13 | 56.00 | 504200 |
1999-04-20 | 55.50 | 55.50 | 53.56 | 53.75 | 710500 |
1999-04-21 | 53.87 | 54.69 | 53.31 | 53.69 | 392500 |
1999-04-22 | 53.87 | 54.88 | 52.56 | 54.38 | 596100 |
1999-04-23 | 54.19 | 54.38 | 53.25 | 53.50 | 658300 |
1999-04-26 | 53.31 | 53.50 | 52.75 | 53.31 | 393500 |
1999-04-27 | 55.00 | 57.50 | 54.75 | 56.19 | 809200 |
1999-04-28 | 56.25 | 59.00 | 56.25 | 58.00 | 744100 |
1999-04-29 | 58.06 | 60.00 | 57.75 | 58.19 | 590200 |
1999-04-30 | 58.50 | 59.38 | 56.56 | 57.00 | 519200 |
1999-05-03 | 57.00 | 59.25 | 56.94 | 59.00 | 529400 |
1999-05-04 | 61.00 | 62.75 | 60.38 | 62.44 | 927300 |
1999-05-05 | 62.00 | 62.00 | 60.50 | 61.37 | 568700 |
1999-05-06 | 61.31 | 62.19 | 61.13 | 62.00 | 643000 |
1999-05-07 | 63.13 | 63.50 | 60.88 | 62.12 | 728500 |
1999-05-10 | 62.00 | 62.19 | 61.06 | 61.69 | 374500 |
1999-05-11 | 62.25 | 63.75 | 61.75 | 63.75 | 431100 |
1999-05-12 | 63.00 | 63.00 | 61.25 | 61.63 | 527400 |
1999-05-13 | 61.63 | 63.13 | 61.63 | 62.81 | 333900 |
1999-05-14 | 62.56 | 63.50 | 62.31 | 62.50 | 295000 |
1999-05-17 | 62.50 | 62.50 | 61.25 | 61.88 | 181700 |
1999-05-18 | 61.88 | 62.87 | 61.00 | 62.56 | 464100 |
1999-05-19 | 62.56 | 64.75 | 62.25 | 64.25 | 511700 |
1999-05-20 | 64.00 | 64.00 | 62.56 | 62.56 | 322100 |
1999-05-21 | 62.87 | 65.38 | 62.87 | 63.88 | 719000 |
1999-05-24 | 64.50 | 64.50 | 61.00 | 62.25 | 453400 |
1999-05-25 | 62.25 | 62.25 | 60.75 | 60.75 | 377900 |
1999-05-26 | 60.81 | 61.13 | 60.25 | 60.50 | 470900 |
1999-05-27 | 60.44 | 60.50 | 59.06 | 59.12 | 204600 |
1999-05-28 | 59.12 | 60.00 | 58.06 | 59.94 | 244500 |
1999-06-01 | 59.56 | 59.56 | 57.50 | 59.38 | 305600 |
1999-06-02 | 59.56 | 60.88 | 59.38 | 60.00 | 343100 |
1999-06-03 | 60.25 | 61.56 | 59.94 | 60.25 | 204400 |
1999-06-04 | 60.25 | 61.06 | 59.81 | 60.81 | 212500 |
1999-06-07 | 60.94 | 61.56 | 60.62 | 61.44 | 217500 |
1999-06-08 | 61.19 | 62.19 | 61.00 | 61.56 | 303400 |
1999-06-09 | 61.37 | 61.81 | 60.88 | 61.19 | 337400 |
1999-06-10 | 61.00 | 61.81 | 60.75 | 61.19 | 320500 |
1999-06-11 | 61.00 | 62.38 | 60.81 | 62.06 | 635200 |
1999-06-14 | 62.31 | 62.63 | 62.12 | 62.38 | 299100 |
1999-06-15 | 62.50 | 62.94 | 62.12 | 62.12 | 148500 |
1999-06-16 | 62.38 | 62.44 | 61.63 | 61.94 | 176900 |
1999-06-17 | 61.69 | 61.69 | 60.62 | 61.31 | 145800 |
1999-06-18 | 61.25 | 61.75 | 61.19 | 61.63 | 260800 |
1999-06-21 | 61.50 | 61.50 | 59.81 | 60.56 | 206500 |
1999-06-22 | 60.44 | 60.75 | 60.25 | 60.62 | 163000 |
1999-06-23 | 60.56 | 61.25 | 60.19 | 60.62 | 399400 |
1999-06-24 | 60.50 | 60.50 | 59.00 | 59.31 | 197100 |
1999-06-25 | 59.44 | 59.81 | 58.88 | 59.12 | 209800 |
1999-06-28 | 58.81 | 58.88 | 57.81 | 58.19 | 164600 |
1999-06-29 | 58.31 | 58.31 | 56.50 | 56.75 | 489400 |
1999-06-30 | 56.75 | 59.94 | 56.56 | 59.50 | 2201200 |
1999-07-01 | 59.87 | 60.56 | 59.38 | 59.94 | 416300 |
1999-07-02 | 60.00 | 60.94 | 59.75 | 60.25 | 427600 |
1999-07-06 | 60.94 | 62.25 | 60.75 | 61.31 | 482100 |
1999-07-07 | 61.37 | 61.50 | 60.06 | 60.56 | 195900 |
1999-07-08 | 61.44 | 62.87 | 61.44 | 61.81 | 375300 |
1999-07-09 | 61.81 | 62.06 | 61.31 | 61.63 | 236800 |
1999-07-12 | 61.63 | 61.94 | 61.37 | 61.81 | 284400 |
1999-07-13 | 61.81 | 61.81 | 60.56 | 61.25 | 289600 |
1999-07-14 | 61.31 | 61.56 | 60.75 | 60.75 | 189700 |
1999-07-15 | 60.94 | 61.31 | 60.69 | 60.94 | 154800 |
1999-07-16 | 61.00 | 61.00 | 60.00 | 60.38 | 128200 |
1999-07-19 | 60.38 | 60.44 | 59.63 | 59.69 | 135600 |
1999-07-20 | 59.75 | 59.94 | 57.75 | 57.88 | 315900 |
1999-07-21 | 57.88 | 58.37 | 56.87 | 57.81 | 192600 |
1999-07-22 | 57.88 | 58.50 | 56.75 | 57.94 | 231700 |
1999-07-23 | 58.31 | 58.56 | 57.69 | 58.13 | 134300 |
1999-07-26 | 58.00 | 59.00 | 57.13 | 57.88 | 215200 |
1999-07-27 | 58.50 | 58.75 | 57.50 | 57.56 | 215000 |
1999-07-28 | 57.31 | 59.38 | 57.31 | 59.31 | 306100 |
1999-07-29 | 59.00 | 59.56 | 58.63 | 59.12 | 253300 |
1999-07-30 | 59.38 | 60.44 | 59.19 | 59.19 | 224800 |
1999-08-02 | 59.50 | 60.19 | 59.06 | 59.19 | 370100 |
1999-08-03 | 59.31 | 61.25 | 59.12 | 61.13 | 393500 |
1999-08-04 | 61.63 | 62.87 | 61.63 | 62.44 | 718300 |
1999-08-05 | 62.31 | 62.94 | 62.12 | 62.63 | 193400 |
1999-08-06 | 62.87 | 63.13 | 62.44 | 62.75 | 360900 |
1999-08-09 | 62.94 | 64.25 | 62.87 | 64.25 | 346000 |
1999-08-10 | 64.25 | 64.69 | 63.06 | 63.44 | 454100 |
1999-08-11 | 63.56 | 64.56 | 63.00 | 64.44 | 336500 |
1999-08-12 | 64.37 | 65.12 | 64.19 | 64.31 | 373900 |
1999-08-13 | 64.63 | 64.75 | 63.81 | 64.00 | 305600 |
1999-08-16 | 64.00 | 64.00 | 63.25 | 63.62 | 430600 |
1999-08-17 | 64.00 | 64.50 | 63.62 | 64.06 | 621700 |
1999-08-18 | 64.06 | 64.44 | 63.56 | 63.62 | 255000 |
1999-08-19 | 63.62 | 64.88 | 63.56 | 64.31 | 488200 |
1999-08-20 | 64.75 | 64.94 | 64.25 | 64.31 | 266300 |
1999-08-23 | 64.25 | 65.25 | 64.25 | 65.12 | 240300 |
1999-08-24 | 65.31 | 65.56 | 63.38 | 64.25 | 324200 |
1999-08-25 | 64.25 | 64.75 | 63.00 | 63.00 | 246500 |
1999-08-26 | 63.00 | 63.00 | 61.56 | 61.63 | 317700 |
1999-08-27 | 61.63 | 61.63 | 61.00 | 61.19 | 350400 |
1999-08-30 | 61.00 | 61.50 | 60.75 | 60.75 | 312300 |
1999-08-31 | 60.94 | 62.50 | 60.94 | 62.06 | 259400 |
1999-09-01 | 62.31 | 62.63 | 61.88 | 62.25 | 225400 |
1999-09-02 | 62.38 | 62.38 | 60.38 | 60.62 | 134000 |
1999-09-03 | 61.00 | 61.94 | 61.00 | 61.69 | 127900 |
1999-09-07 | 62.38 | 64.37 | 62.12 | 63.62 | 375100 |
1999-09-08 | 63.38 | 63.81 | 62.50 | 62.56 | 251900 |
1999-09-09 | 63.38 | 65.44 | 63.38 | 63.56 | 549400 |
1999-09-10 | 63.81 | 64.25 | 63.56 | 64.19 | 309200 |
1999-09-13 | 64.00 | 66.31 | 63.19 | 65.94 | 1084700 |
1999-09-14 | 65.81 | 65.87 | 64.50 | 64.81 | 481600 |
1999-09-15 | 64.44 | 64.44 | 63.06 | 63.13 | 323200 |
1999-09-16 | 63.62 | 63.94 | 62.56 | 62.94 | 170000 |
1999-09-17 | 62.56 | 63.38 | 62.56 | 63.19 | 270800 |
1999-09-20 | 63.44 | 63.44 | 62.87 | 63.13 | 324800 |
1999-09-21 | 62.94 | 62.94 | 60.50 | 61.00 | 221400 |
1999-09-22 | 61.19 | 62.06 | 60.62 | 60.88 | 239100 |
1999-09-23 | 61.37 | 62.38 | 61.37 | 61.75 | 355800 |
1999-09-24 | 61.75 | 61.75 | 59.44 | 60.38 | 370500 |
1999-09-27 | 60.19 | 61.94 | 59.63 | 61.31 | 185100 |
1999-09-28 | 61.50 | 61.50 | 58.75 | 59.25 | 479600 |
1999-09-29 | 59.50 | 61.44 | 59.50 | 60.75 | 323400 |
1999-09-30 | 60.94 | 61.81 | 60.31 | 61.25 | 277100 |
1999-10-01 | 61.31 | 61.75 | 60.13 | 60.19 | 216400 |
1999-10-04 | 60.19 | 60.88 | 59.87 | 60.38 | 276100 |
1999-10-05 | 60.25 | 60.25 | 58.13 | 58.75 | 226600 |
1999-10-06 | 58.31 | 59.44 | 58.31 | 59.12 | 210200 |
1999-10-07 | 58.88 | 58.94 | 57.62 | 58.19 | 243100 |
1999-10-08 | 57.44 | 57.44 | 55.50 | 56.44 | 388700 |
1999-10-11 | 57.00 | 57.56 | 56.75 | 56.87 | 478400 |
1999-10-12 | 57.00 | 57.50 | 56.63 | 56.81 | 490600 |
1999-10-13 | 57.13 | 57.94 | 56.69 | 57.19 | 373400 |
1999-10-14 | 57.31 | 57.44 | 56.75 | 56.87 | 210800 |
1999-10-15 | 57.13 | 57.56 | 56.44 | 57.56 | 301500 |
1999-10-18 | 57.38 | 57.88 | 56.06 | 56.81 | 269000 |
1999-10-19 | 56.94 | 57.19 | 55.88 | 56.12 | 342400 |
1999-10-20 | 56.25 | 57.50 | 55.94 | 57.44 | 437700 |
1999-10-21 | 57.19 | 57.50 | 56.56 | 57.00 | 247900 |
1999-10-22 | 57.25 | 59.19 | 57.25 | 58.75 | 499100 |
1999-10-25 | 58.37 | 58.50 | 56.75 | 56.75 | 325700 |
1999-10-26 | 57.00 | 57.25 | 55.81 | 55.81 | 312000 |
1999-10-27 | 55.81 | 56.75 | 55.63 | 55.81 | 258900 |
1999-10-28 | 56.06 | 56.63 | 55.75 | 55.88 | 318300 |
1999-10-29 | 56.00 | 57.50 | 55.25 | 57.38 | 450300 |
1999-11-01 | 57.38 | 57.50 | 56.06 | 56.12 | 161700 |
1999-11-02 | 55.88 | 56.25 | 55.19 | 55.25 | 411500 |
1999-11-03 | 55.63 | 55.94 | 55.25 | 55.37 | 362700 |
1999-11-04 | 55.50 | 56.25 | 54.88 | 54.88 | 267200 |
1999-11-05 | 55.13 | 55.31 | 53.50 | 53.87 | 249700 |
1999-11-08 | 55.00 | 55.94 | 54.75 | 55.75 | 295400 |
1999-11-09 | 56.25 | 57.38 | 56.25 | 57.13 | 285100 |
1999-11-10 | 57.06 | 58.88 | 56.75 | 58.75 | 474000 |
1999-11-11 | 58.06 | 59.81 | 57.69 | 59.69 | 516000 |
1999-11-12 | 59.75 | 60.31 | 58.94 | 59.81 | 411700 |
1999-11-15 | 59.56 | 60.19 | 59.56 | 60.19 | 175400 |
1999-11-16 | 60.44 | 61.19 | 59.94 | 60.56 | 317800 |
1999-11-17 | 61.63 | 63.06 | 61.44 | 62.94 | 731100 |
1999-11-18 | 62.87 | 62.87 | 61.63 | 62.25 | 486600 |
1999-11-19 | 62.25 | 62.38 | 61.31 | 62.25 | 426800 |
1999-11-22 | 62.31 | 62.63 | 60.88 | 61.19 | 477800 |
1999-11-23 | 60.81 | 60.81 | 58.37 | 58.94 | 368500 |
1999-11-24 | 59.25 | 59.94 | 58.63 | 59.81 | 251400 |
1999-11-26 | 59.94 | 59.94 | 59.31 | 59.81 | 109400 |
1999-11-29 | 59.56 | 59.56 | 57.62 | 57.94 | 215000 |
1999-11-30 | 58.00 | 58.56 | 57.50 | 57.94 | 185700 |
1999-12-01 | 58.13 | 58.19 | 57.13 | 58.13 | 363600 |
1999-12-02 | 58.25 | 58.81 | 57.19 | 58.19 | 328800 |
1999-12-03 | 58.44 | 59.44 | 58.19 | 58.37 | 204200 |
1999-12-06 | 58.37 | 58.88 | 57.44 | 57.62 | 176100 |
1999-12-07 | 57.38 | 57.38 | 55.81 | 55.94 | 333600 |
1999-12-08 | 55.75 | 56.00 | 54.94 | 55.75 | 956200 |
1999-12-09 | 55.69 | 56.50 | 54.62 | 55.37 | 367900 |
1999-12-10 | 55.44 | 55.63 | 54.19 | 54.31 | 229300 |
1999-12-13 | 54.31 | 56.19 | 54.00 | 56.00 | 564400 |
1999-12-14 | 56.00 | 56.50 | 54.81 | 55.00 | 264800 |
1999-12-15 | 55.00 | 56.12 | 55.00 | 55.69 | 542900 |
1999-12-16 | 55.94 | 56.25 | 55.63 | 56.06 | 409700 |
1999-12-17 | 55.88 | 56.87 | 55.50 | 56.38 | 416500 |
1999-12-20 | 56.63 | 57.25 | 55.56 | 55.88 | 577000 |
1999-12-21 | 55.94 | 56.38 | 54.75 | 55.00 | 534400 |
1999-12-22 | 54.75 | 54.81 | 53.50 | 54.25 | 247100 |
1999-12-23 | 54.38 | 55.81 | 54.38 | 55.81 | 172400 |
1999-12-27 | 56.06 | 56.50 | 54.75 | 55.00 | 326600 |
1999-12-28 | 54.94 | 55.88 | 54.94 | 55.69 | 286400 |
1999-12-29 | 56.00 | 57.00 | 56.00 | 56.63 | 224400 |
1999-12-30 | 56.81 | 57.50 | 56.19 | 56.25 | 246800 |
1999-12-31 | 56.38 | 56.75 | 55.75 | 56.75 | 61100 |
2000-01-03 | 56.63 | 56.75 | 54.13 | 54.50 | 311200 |
2000-01-04 | 54.50 | 54.62 | 53.00 | 53.44 | 395000 |
2000-01-05 | 53.12 | 53.50 | 52.63 | 53.00 | 801000 |
2000-01-06 | 53.50 | 54.69 | 53.25 | 54.13 | 1506500 |
2000-01-07 | 54.75 | 56.44 | 54.75 | 56.44 | 600200 |
2000-01-10 | 56.25 | 56.25 | 55.37 | 55.75 | 267200 |
2000-01-11 | 55.56 | 56.00 | 54.81 | 55.31 | 344500 |
2000-01-12 | 55.50 | 56.44 | 54.88 | 54.94 | 569000 |
2000-01-13 | 55.50 | 57.50 | 55.50 | 56.81 | 584700 |
2000-01-14 | 56.87 | 57.31 | 56.25 | 57.06 | 662600 |
2000-01-18 | 57.19 | 58.37 | 57.06 | 57.75 | 439800 |
2000-01-19 | 58.13 | 58.25 | 57.44 | 58.19 | 712700 |
2000-01-20 | 58.00 | 58.25 | 56.63 | 57.44 | 391500 |
2000-01-21 | 58.00 | 59.00 | 57.94 | 58.56 | 1001600 |
2000-01-24 | 59.63 | 59.75 | 56.69 | 56.94 | 833000 |
2000-01-25 | 55.88 | 56.87 | 55.00 | 55.94 | 721900 |
2000-01-26 | 55.94 | 56.75 | 54.19 | 54.31 | 515000 |
2000-01-27 | 54.56 | 55.25 | 53.00 | 53.63 | 417400 |
2000-01-28 | 53.31 | 53.75 | 52.56 | 52.75 | 322100 |
2000-01-31 | 52.88 | 53.44 | 52.56 | 53.19 | 236100 |
2000-02-01 | 53.38 | 53.56 | 52.44 | 52.81 | 204800 |
2000-02-02 | 53.06 | 53.69 | 52.37 | 53.00 | 450000 |
2000-02-03 | 53.12 | 53.12 | 51.50 | 51.94 | 526700 |
2000-02-04 | 52.37 | 52.37 | 51.50 | 52.00 | 458800 |
2000-02-07 | 52.00 | 52.63 | 51.81 | 52.25 | 744500 |
2000-02-08 | 52.37 | 52.56 | 51.13 | 51.31 | 486900 |
2000-02-09 | 51.50 | 51.75 | 49.56 | 49.88 | 448900 |
2000-02-10 | 49.88 | 50.56 | 49.00 | 50.25 | 858200 |
2000-02-11 | 50.00 | 50.06 | 47.81 | 48.25 | 627800 |
2000-02-14 | 48.50 | 49.00 | 48.25 | 48.88 | 515300 |
2000-02-15 | 50.00 | 51.00 | 50.00 | 50.44 | 565200 |
2000-02-16 | 51.00 | 51.31 | 50.75 | 51.06 | 540900 |
2000-02-17 | 51.62 | 51.94 | 51.19 | 51.50 | 614500 |
2000-02-18 | 51.75 | 51.75 | 50.87 | 51.25 | 724800 |
2000-02-22 | 51.25 | 51.31 | 50.75 | 51.00 | 654300 |
2000-02-23 | 51.00 | 51.06 | 50.06 | 50.25 | 495700 |
2000-02-24 | 50.31 | 50.38 | 49.37 | 49.69 | 556900 |
2000-02-25 | 49.69 | 50.12 | 48.50 | 48.75 | 689900 |
2000-02-28 | 48.75 | 50.00 | 48.75 | 49.88 | 359300 |
2000-02-29 | 50.12 | 51.13 | 49.94 | 50.56 | 383400 |
2000-03-01 | 51.38 | 52.50 | 51.06 | 51.94 | 748800 |
2000-03-02 | 52.63 | 54.31 | 52.31 | 53.31 | 618100 |
2000-03-03 | 54.50 | 54.50 | 53.75 | 53.81 | 663400 |
2000-03-06 | 53.81 | 54.19 | 53.75 | 54.00 | 440500 |
2000-03-07 | 54.00 | 58.44 | 53.94 | 57.75 | 911000 |
2000-03-08 | 58.00 | 58.94 | 56.50 | 56.50 | 1124100 |
2000-03-09 | 56.50 | 57.19 | 56.44 | 56.94 | 748500 |
2000-03-10 | 56.87 | 59.00 | 56.81 | 57.25 | 545500 |
2000-03-13 | 57.00 | 58.19 | 56.56 | 56.75 | 649100 |
2000-03-14 | 56.75 | 58.63 | 56.50 | 58.00 | 731700 |
2000-03-15 | 57.75 | 58.06 | 56.81 | 57.69 | 574000 |
2000-03-16 | 57.69 | 60.25 | 57.44 | 58.25 | 972000 |
2000-03-17 | 58.63 | 59.00 | 57.38 | 57.75 | 817200 |
2000-03-20 | 58.00 | 58.00 | 56.87 | 57.00 | 610600 |
2000-03-21 | 57.13 | 59.00 | 57.13 | 58.63 | 413200 |
2000-03-22 | 59.00 | 59.75 | 57.88 | 57.94 | 506700 |
2000-03-23 | 58.44 | 59.00 | 57.50 | 57.56 | 352100 |
2000-03-24 | 57.88 | 59.56 | 57.88 | 58.94 | 546300 |
2000-03-27 | 58.94 | 59.38 | 57.62 | 58.06 | 517000 |
2000-03-28 | 58.50 | 59.38 | 58.50 | 58.88 | 338700 |
2000-03-29 | 59.12 | 62.31 | 59.12 | 61.56 | 1314100 |
2000-03-30 | 62.38 | 65.25 | 62.38 | 64.56 | 1127000 |
2000-03-31 | 65.00 | 65.75 | 64.25 | 64.63 | 669500 |
2000-04-03 | 64.63 | 65.94 | 64.63 | 64.88 | 557500 |
2000-04-04 | 64.63 | 65.63 | 64.00 | 64.69 | 913000 |
2000-04-05 | 64.44 | 65.63 | 62.50 | 62.50 | 800300 |
2000-04-06 | 63.00 | 64.50 | 63.00 | 64.00 | 395400 |
2000-04-07 | 64.00 | 64.00 | 62.38 | 62.63 | 394700 |
2000-04-10 | 62.56 | 62.75 | 61.06 | 62.50 | 552600 |
2000-04-11 | 62.56 | 64.19 | 62.56 | 63.25 | 455400 |
2000-04-12 | 63.69 | 64.44 | 63.62 | 63.75 | 544900 |
2000-04-13 | 64.00 | 65.12 | 63.75 | 64.25 | 485100 |
2000-04-14 | 64.13 | 65.25 | 63.25 | 63.38 | 649600 |
2000-04-17 | 63.38 | 63.50 | 61.50 | 62.00 | 619300 |
2000-04-18 | 62.00 | 62.69 | 61.50 | 62.00 | 359300 |
2000-04-19 | 62.25 | 63.00 | 61.81 | 62.75 | 596100 |
2000-04-20 | 62.75 | 63.19 | 62.38 | 62.75 | 292000 |
2000-04-24 | 63.00 | 63.66 | 62.63 | 63.31 | 309100 |
2000-04-25 | 63.56 | 64.31 | 63.31 | 63.75 | 615600 |
2000-04-26 | 63.75 | 65.50 | 63.62 | 64.13 | 397400 |
2000-04-27 | 64.13 | 65.75 | 64.06 | 64.19 | 750300 |
2000-04-28 | 64.19 | 64.63 | 63.13 | 63.62 | 705400 |
2000-05-01 | 63.75 | 65.38 | 63.75 | 64.19 | 504000 |
2000-05-02 | 64.19 | 65.25 | 63.94 | 64.25 | 447700 |
2000-05-03 | 64.06 | 64.31 | 62.00 | 62.50 | 397200 |
2000-05-04 | 62.44 | 64.81 | 62.31 | 64.69 | 646400 |
2000-05-05 | 64.44 | 65.00 | 63.88 | 64.75 | 390900 |
2000-05-08 | 64.94 | 66.88 | 64.56 | 66.31 | 553700 |
2000-05-09 | 66.19 | 66.25 | 65.44 | 65.56 | 441100 |
2000-05-10 | 65.56 | 66.00 | 64.88 | 65.25 | 290000 |
2000-05-11 | 64.56 | 67.63 | 64.50 | 67.31 | 979100 |
2000-05-12 | 68.12 | 70.13 | 67.37 | 70.13 | 1068200 |
2000-05-15 | 69.88 | 70.13 | 69.06 | 69.81 | 582100 |
2000-05-16 | 69.56 | 69.56 | 67.50 | 67.81 | 630800 |
2000-05-17 | 67.81 | 69.00 | 66.62 | 68.50 | 598400 |
2000-05-18 | 68.63 | 68.63 | 67.00 | 67.25 | 732700 |
2000-05-19 | 66.88 | 68.50 | 66.81 | 67.37 | 684900 |
2000-05-22 | 67.37 | 67.69 | 66.00 | 66.38 | 817700 |
2000-05-23 | 66.00 | 67.37 | 65.75 | 67.00 | 644100 |
2000-05-24 | 67.19 | 67.81 | 65.31 | 65.38 | 783600 |
2000-05-25 | 65.12 | 65.50 | 63.75 | 65.00 | 630100 |
2000-05-26 | 65.19 | 65.63 | 64.44 | 64.50 | 308800 |
2000-05-30 | 64.25 | 65.31 | 64.25 | 64.75 | 296600 |
2000-05-31 | 66.25 | 67.00 | 65.87 | 66.62 | 663000 |
2000-06-01 | 67.00 | 67.00 | 64.75 | 66.31 | 821700 |
2000-06-02 | 65.94 | 65.94 | 62.50 | 62.81 | 865900 |
2000-06-05 | 62.81 | 64.50 | 62.81 | 63.25 | 604700 |
2000-06-06 | 63.50 | 65.94 | 63.50 | 65.75 | 859600 |
2000-06-07 | 66.25 | 66.25 | 64.19 | 64.31 | 585100 |
2000-06-08 | 64.37 | 65.87 | 64.19 | 64.75 | 400700 |
2000-06-09 | 65.00 | 65.87 | 64.75 | 65.31 | 384200 |
2000-06-12 | 65.56 | 67.56 | 65.56 | 66.53 | 503400 |
2000-06-13 | 66.81 | 67.94 | 66.62 | 67.31 | 622500 |
2000-06-14 | 67.88 | 69.13 | 66.62 | 66.81 | 472000 |
2000-06-15 | 66.25 | 67.19 | 65.12 | 65.69 | 507300 |
2000-06-16 | 65.94 | 67.75 | 65.81 | 67.72 | 794900 |
2000-06-19 | 67.63 | 67.63 | 65.25 | 66.50 | 659500 |
2000-06-20 | 66.50 | 66.62 | 64.63 | 66.50 | 468600 |
2000-06-21 | 66.25 | 68.38 | 66.13 | 67.75 | 608800 |
2000-06-22 | 68.50 | 68.94 | 65.25 | 65.87 | 893400 |
2000-06-23 | 65.87 | 67.13 | 65.56 | 65.94 | 263300 |
2000-06-26 | 65.94 | 67.00 | 65.12 | 65.44 | 301900 |
2000-06-27 | 65.19 | 65.63 | 64.75 | 65.25 | 256600 |
2000-06-28 | 65.06 | 65.12 | 63.75 | 63.94 | 277600 |
2000-06-29 | 63.94 | 64.31 | 63.56 | 63.81 | 425800 |
2000-06-30 | 63.88 | 64.06 | 61.73 | 61.75 | 675100 |
2000-07-03 | 61.81 | 63.50 | 61.50 | 63.44 | 234600 |
2000-07-05 | 63.31 | 63.31 | 59.38 | 59.38 | 653400 |
2000-07-06 | 61.13 | 62.50 | 61.13 | 61.56 | 604500 |
2000-07-07 | 61.75 | 62.44 | 61.69 | 62.31 | 302800 |
2000-07-10 | 62.56 | 63.31 | 62.12 | 62.44 | 292300 |
2000-07-11 | 63.13 | 64.75 | 63.13 | 64.00 | 614400 |
2000-07-12 | 64.50 | 64.50 | 62.81 | 63.06 | 460700 |
2000-07-13 | 63.00 | 63.56 | 62.12 | 62.38 | 516300 |
2000-07-14 | 62.38 | 62.50 | 61.50 | 62.31 | 293500 |
2000-07-17 | 62.38 | 62.56 | 61.37 | 61.69 | 323000 |
2000-07-18 | 61.69 | 62.69 | 61.69 | 62.12 | 434700 |
2000-07-19 | 62.38 | 63.19 | 62.06 | 62.06 | 291800 |
2000-07-20 | 62.12 | 62.44 | 61.37 | 61.44 | 459600 |
2000-07-21 | 61.44 | 61.44 | 59.75 | 59.75 | 294600 |
2000-07-24 | 59.75 | 60.19 | 57.69 | 57.81 | 615400 |
2000-07-25 | 57.94 | 58.50 | 57.50 | 57.69 | 441000 |
2000-07-26 | 58.13 | 58.63 | 57.25 | 57.62 | 639800 |
2000-07-27 | 57.75 | 61.25 | 57.75 | 60.72 | 620100 |
2000-07-28 | 60.81 | 61.69 | 59.59 | 59.59 | 583100 |
2000-07-31 | 59.87 | 61.19 | 59.87 | 60.50 | 487400 |
2000-08-01 | 61.00 | 62.25 | 60.81 | 61.66 | 502300 |
2000-08-02 | 62.25 | 63.25 | 62.25 | 62.97 | 576700 |
2000-08-03 | 63.50 | 65.00 | 63.50 | 63.72 | 1160100 |
2000-08-04 | 63.75 | 63.81 | 62.06 | 62.56 | 856600 |
2000-08-07 | 63.00 | 63.56 | 62.87 | 63.14 | 401300 |
2000-08-08 | 63.81 | 63.81 | 63.06 | 63.19 | 327100 |
2000-08-09 | 63.50 | 64.37 | 63.06 | 63.31 | 618300 |
2000-08-10 | 63.38 | 64.69 | 63.25 | 64.50 | 661200 |
2000-08-11 | 64.44 | 64.88 | 63.88 | 64.31 | 288000 |
2000-08-14 | 64.50 | 65.00 | 64.06 | 64.88 | 292000 |
2000-08-15 | 65.25 | 66.00 | 65.06 | 65.50 | 335800 |
2000-08-16 | 65.69 | 67.00 | 65.69 | 67.00 | 488700 |
2000-08-17 | 67.50 | 68.81 | 67.50 | 68.44 | 516100 |
2000-08-18 | 68.19 | 68.19 | 66.81 | 66.94 | 534200 |
2000-08-21 | 67.19 | 68.00 | 66.69 | 67.63 | 406300 |
2000-08-22 | 67.63 | 68.31 | 67.13 | 67.41 | 303100 |
2000-08-23 | 68.00 | 73.06 | 68.00 | 71.59 | 1894700 |
2000-08-24 | 69.75 | 70.19 | 68.25 | 68.31 | 1094100 |
2000-08-25 | 68.19 | 70.44 | 67.81 | 70.25 | 667600 |
2000-08-28 | 69.50 | 70.56 | 68.81 | 69.88 | 399800 |
2000-08-29 | 69.88 | 70.81 | 68.75 | 69.44 | 680900 |
2000-08-30 | 69.38 | 69.38 | 68.31 | 68.69 | 603900 |
2000-08-31 | 68.94 | 69.38 | 68.38 | 68.44 | 482200 |
2000-09-01 | 68.44 | 70.19 | 68.44 | 70.00 | 485900 |
2000-09-05 | 70.00 | 70.50 | 69.31 | 69.94 | 456400 |
2000-09-06 | 70.75 | 71.25 | 70.50 | 70.88 | 834500 |
2000-09-07 | 71.25 | 71.50 | 70.81 | 71.38 | 522600 |
2000-09-08 | 71.00 | 71.00 | 69.31 | 70.00 | 541800 |
2000-09-11 | 69.81 | 71.44 | 69.81 | 70.31 | 1210500 |
2000-09-12 | 70.25 | 71.50 | 69.69 | 70.25 | 485700 |
2000-09-13 | 70.00 | 70.19 | 69.19 | 69.31 | 309200 |
2000-09-14 | 69.13 | 69.44 | 68.56 | 68.69 | 509200 |
2000-09-15 | 69.19 | 74.38 | 69.19 | 73.25 | 1597400 |
2000-09-18 | 72.88 | 74.94 | 72.88 | 73.63 | 670600 |
2000-09-19 | 73.25 | 73.25 | 68.87 | 69.50 | 1215400 |
2000-09-20 | 71.00 | 72.19 | 67.81 | 67.81 | 1079700 |
2000-09-21 | 68.00 | 68.12 | 66.44 | 66.94 | 1116100 |
2000-09-22 | 66.88 | 67.75 | 65.50 | 65.63 | 750900 |
2000-09-25 | 65.00 | 65.06 | 63.50 | 64.25 | 1616500 |
2000-09-26 | 64.44 | 66.19 | 64.44 | 65.75 | 1278500 |
2000-09-27 | 66.00 | 66.94 | 65.44 | 66.75 | 746600 |
2000-09-28 | 66.75 | 66.81 | 65.25 | 65.31 | 663400 |
2000-09-29 | 66.00 | 67.31 | 66.00 | 66.94 | 619200 |
2000-10-02 | 67.19 | 67.75 | 66.25 | 66.69 | 601400 |
2000-10-03 | 67.37 | 67.50 | 66.69 | 67.37 | 500100 |
2000-10-04 | 67.19 | 67.19 | 65.25 | 65.38 | 740100 |
2000-10-05 | 65.31 | 66.19 | 64.56 | 65.44 | 740800 |
2000-10-06 | 65.69 | 67.00 | 63.88 | 64.31 | 924000 |
2000-10-09 | 64.88 | 66.19 | 64.88 | 66.00 | 486500 |
2000-10-10 | 67.50 | 68.94 | 67.00 | 68.50 | 691100 |
2000-10-11 | 68.75 | 70.00 | 67.37 | 68.38 | 740500 |
2000-10-12 | 68.75 | 71.00 | 68.75 | 68.75 | 1109300 |
2000-10-13 | 68.87 | 68.87 | 65.87 | 66.06 | 623600 |
2000-10-16 | 66.00 | 66.00 | 64.13 | 65.00 | 720800 |
2000-10-17 | 65.00 | 66.38 | 64.75 | 64.75 | 512300 |
2000-10-18 | 65.00 | 65.50 | 63.50 | 63.75 | 424700 |
2000-10-19 | 63.94 | 65.44 | 63.13 | 63.56 | 529400 |
2000-10-20 | 63.75 | 65.44 | 63.50 | 65.19 | 473500 |
2000-10-23 | 65.44 | 65.63 | 63.81 | 64.50 | 473600 |
2000-10-24 | 64.63 | 64.88 | 62.38 | 62.44 | 619200 |
2000-10-25 | 62.69 | 63.31 | 61.19 | 61.31 | 899200 |
2000-10-26 | 61.81 | 63.13 | 61.81 | 62.06 | 780200 |
2000-10-27 | 61.81 | 62.00 | 60.00 | 60.75 | 669400 |
2000-10-30 | 60.75 | 62.19 | 60.38 | 61.69 | 1571600 |
2000-10-31 | 62.19 | 62.63 | 61.19 | 62.00 | 692900 |
2000-11-01 | 63.00 | 64.69 | 63.00 | 63.75 | 831800 |
2000-11-02 | 63.13 | 64.00 | 62.25 | 63.38 | 1373700 |
2000-11-03 | 63.44 | 64.00 | 62.69 | 62.81 | 864900 |
2000-11-06 | 58.88 | 60.69 | 58.13 | 60.38 | 3259200 |
2000-11-07 | 60.44 | 61.94 | 60.44 | 61.37 | 1614200 |
2000-11-08 | 61.37 | 61.88 | 60.81 | 60.88 | 1009100 |
2000-11-09 | 61.56 | 61.75 | 60.06 | 60.75 | 1372700 |
2000-11-10 | 60.81 | 61.69 | 60.81 | 61.19 | 949500 |
2000-11-13 | 61.37 | 62.50 | 61.37 | 61.56 | 1534500 |
2000-11-14 | 61.75 | 62.38 | 61.25 | 61.94 | 731700 |
2000-11-15 | 62.50 | 62.87 | 62.31 | 62.81 | 826900 |
2000-11-16 | 62.94 | 63.44 | 62.56 | 62.94 | 1040200 |
2000-11-17 | 62.94 | 62.94 | 62.06 | 62.19 | 405600 |
2000-11-20 | 62.50 | 62.87 | 61.81 | 61.94 | 968200 |
2000-11-21 | 62.31 | 63.31 | 62.31 | 62.81 | 754300 |
2000-11-22 | 62.50 | 63.38 | 62.38 | 63.25 | 504500 |
2000-11-24 | 63.00 | 63.13 | 62.31 | 62.81 | 612900 |
2000-11-27 | 63.19 | 65.00 | 62.50 | 64.44 | 1092000 |
2000-11-28 | 64.19 | 64.88 | 63.25 | 63.25 | 564200 |
2000-11-29 | 63.50 | 63.62 | 61.81 | 62.06 | 1339600 |
2000-11-30 | 62.06 | 62.81 | 60.62 | 61.25 | 979000 |
2000-12-01 | 62.00 | 62.63 | 61.31 | 61.81 | 1604200 |
2000-12-04 | 61.75 | 63.06 | 61.75 | 62.25 | 626400 |
2000-12-05 | 62.25 | 62.81 | 59.94 | 60.25 | 561500 |
2000-12-06 | 60.25 | 60.50 | 58.69 | 60.25 | 1103900 |
2000-12-07 | 60.25 | 60.88 | 59.25 | 59.38 | 850400 |
2000-12-08 | 59.50 | 60.13 | 58.31 | 60.00 | 737600 |
2000-12-11 | 60.50 | 61.13 | 59.94 | 60.50 | 645800 |
2000-12-12 | 60.25 | 61.31 | 60.13 | 61.06 | 559800 |
2000-12-13 | 61.25 | 61.75 | 60.62 | 60.94 | 381400 |
2000-12-14 | 60.50 | 60.75 | 58.75 | 58.81 | 689200 |
2000-12-15 | 58.81 | 59.69 | 58.63 | 58.63 | 935800 |
2000-12-18 | 59.00 | 60.88 | 58.88 | 60.75 | 802000 |
2000-12-19 | 62.12 | 64.25 | 61.69 | 62.38 | 1747600 |
2000-12-20 | 63.50 | 64.25 | 61.81 | 62.81 | 1519000 |
2000-12-21 | 64.75 | 68.94 | 64.69 | 66.00 | 4370000 |
2000-12-22 | 66.62 | 69.19 | 66.56 | 69.06 | 1293500 |
2000-12-26 | 69.06 | 73.75 | 69.06 | 73.37 | 1223600 |
2000-12-27 | 73.13 | 74.19 | 72.31 | 73.88 | 1431800 |
2000-12-28 | 74.69 | 76.25 | 74.19 | 76.06 | 1114500 |
2000-12-29 | 75.88 | 76.19 | 73.00 | 73.06 | 889400 |
2001-01-02 | 73.19 | 75.44 | 73.19 | 73.94 | 1104100 |
2001-01-03 | 72.75 | 73.44 | 70.00 | 70.00 | 1219000 |
2001-01-04 | 70.00 | 70.31 | 69.00 | 70.25 | 759300 |
2001-01-05 | 70.13 | 72.88 | 70.13 | 71.87 | 641600 |
2001-01-08 | 72.00 | 72.62 | 71.06 | 71.12 | 622100 |
2001-01-09 | 70.88 | 71.44 | 68.87 | 69.62 | 631600 |
2001-01-10 | 70.06 | 70.50 | 68.38 | 69.31 | 714300 |
2001-01-11 | 70.31 | 71.25 | 69.81 | 70.69 | 605300 |
2001-01-12 | 69.88 | 70.25 | 69.38 | 69.88 | 374000 |
2001-01-16 | 69.88 | 70.63 | 69.25 | 70.31 | 615600 |
2001-01-17 | 70.31 | 70.50 | 67.75 | 67.94 | 1220800 |
2001-01-18 | 67.94 | 68.44 | 66.56 | 67.37 | 688300 |
2001-01-19 | 67.13 | 67.37 | 66.25 | 66.94 | 1142100 |
2001-01-22 | 67.44 | 67.75 | 66.75 | 67.44 | 451200 |
2001-01-23 | 67.44 | 68.44 | 66.44 | 68.31 | 1136300 |
2001-01-24 | 68.38 | 69.19 | 68.25 | 68.31 | 875700 |
2001-01-25 | 68.38 | 71.75 | 68.38 | 71.75 | 1091000 |
2001-01-26 | 71.75 | 72.50 | 69.56 | 70.50 | 745800 |
2001-01-29 | 71.00 | 71.20 | 69.41 | 69.61 | 516700 |
2001-01-30 | 69.61 | 69.61 | 67.50 | 68.95 | 886200 |
2001-01-31 | 69.50 | 70.24 | 69.20 | 69.40 | 648100 |
2001-02-01 | 69.95 | 69.95 | 68.60 | 68.88 | 605500 |
2001-02-02 | 69.13 | 70.15 | 69.13 | 69.49 | 685600 |
2001-02-05 | 70.10 | 71.40 | 70.10 | 70.96 | 577200 |
2001-02-06 | 70.86 | 71.30 | 70.13 | 71.14 | 743200 |
2001-02-07 | 70.93 | 71.75 | 69.76 | 71.54 | 523800 |
2001-02-08 | 71.54 | 73.00 | 71.10 | 71.64 | 621600 |
2001-02-09 | 71.89 | 73.94 | 71.89 | 72.79 | 524600 |
2001-02-12 | 72.80 | 72.88 | 71.91 | 72.39 | 469700 |
2001-02-13 | 71.70 | 71.73 | 70.24 | 71.73 | 671200 |
2001-02-14 | 71.50 | 73.48 | 71.20 | 71.77 | 475500 |
2001-02-15 | 71.11 | 71.37 | 70.15 | 71.11 | 537700 |
2001-02-16 | 71.11 | 72.47 | 70.35 | 71.01 | 945000 |
2001-02-20 | 71.11 | 72.80 | 71.11 | 72.76 | 809200 |
2001-02-21 | 73.00 | 73.42 | 70.93 | 71.31 | 448200 |
2001-02-22 | 71.90 | 72.35 | 70.82 | 71.06 | 573100 |
2001-02-23 | 71.50 | 72.28 | 70.05 | 70.69 | 675300 |
2001-02-26 | 70.01 | 73.04 | 70.01 | 72.41 | 841800 |
2001-02-27 | 72.90 | 73.73 | 72.05 | 72.41 | 604400 |
2001-02-28 | 72.41 | 72.50 | 71.61 | 72.00 | 615800 |
2001-03-01 | 72.00 | 73.30 | 71.87 | 72.41 | 903800 |
2001-03-02 | 73.45 | 74.05 | 73.25 | 74.01 | 740700 |
2001-03-05 | 74.64 | 75.70 | 74.02 | 75.49 | 837700 |
2001-03-06 | 75.49 | 76.95 | 75.00 | 76.66 | 687700 |
2001-03-07 | 77.00 | 77.75 | 77.00 | 77.64 | 592900 |
2001-03-08 | 78.00 | 78.97 | 76.60 | 78.49 | 1015600 |
2001-03-09 | 78.50 | 79.45 | 78.05 | 78.56 | 709800 |
2001-03-12 | 78.56 | 78.65 | 76.80 | 77.58 | 953800 |
2001-03-13 | 77.50 | 77.51 | 75.40 | 76.00 | 850300 |
2001-03-14 | 76.20 | 76.25 | 74.65 | 75.42 | 761800 |
2001-03-15 | 75.80 | 75.85 | 73.97 | 74.10 | 736500 |
2001-03-16 | 75.30 | 75.76 | 75.00 | 75.39 | 1127100 |
2001-03-19 | 77.05 | 78.19 | 76.80 | 77.48 | 1234500 |
2001-03-20 | 77.71 | 78.85 | 77.05 | 78.01 | 878000 |
2001-03-21 | 78.02 | 78.02 | 76.23 | 77.11 | 786000 |
2001-03-22 | 77.11 | 77.11 | 73.12 | 74.94 | 1009900 |
2001-03-23 | 74.94 | 75.44 | 73.95 | 74.78 | 641300 |
2001-03-26 | 75.28 | 76.64 | 74.90 | 75.16 | 537900 |
2001-03-27 | 76.40 | 77.50 | 75.52 | 76.89 | 758000 |
2001-03-28 | 76.30 | 77.15 | 75.89 | 76.43 | 673600 |
2001-03-29 | 76.20 | 76.73 | 75.55 | 76.37 | 759800 |
2001-03-30 | 77.25 | 78.39 | 77.25 | 78.12 | 610800 |
2001-04-02 | 76.90 | 77.20 | 74.30 | 74.67 | 898500 |
2001-04-03 | 74.50 | 75.40 | 73.40 | 73.49 | 606200 |
2001-04-04 | 74.19 | 76.75 | 74.19 | 75.71 | 762100 |
2001-04-05 | 76.10 | 78.10 | 75.61 | 77.68 | 1043600 |
2001-04-06 | 77.53 | 79.00 | 76.50 | 78.94 | 1259600 |
2001-04-09 | 79.25 | 81.30 | 79.25 | 81.11 | 1184500 |
2001-04-10 | 81.60 | 82.20 | 80.69 | 82.04 | 1549500 |
2001-04-11 | 81.20 | 81.21 | 79.50 | 80.17 | 804500 |
2001-04-12 | 80.37 | 81.99 | 79.94 | 80.91 | 682300 |
2001-04-16 | 81.61 | 84.74 | 81.61 | 84.69 | 1281600 |
2001-04-17 | 83.50 | 86.00 | 83.50 | 86.00 | 1167000 |
2001-04-18 | 85.00 | 85.24 | 83.75 | 84.46 | 1090200 |
2001-04-19 | 84.26 | 84.27 | 82.70 | 83.10 | 819000 |
2001-04-20 | 83.60 | 85.20 | 83.39 | 83.54 | 803800 |
2001-04-23 | 83.96 | 85.66 | 83.96 | 85.41 | 875900 |
2001-04-24 | 85.50 | 86.20 | 84.22 | 84.75 | 1014400 |
2001-04-25 | 84.50 | 86.99 | 84.50 | 86.09 | 901700 |
2001-04-26 | 87.00 | 87.90 | 85.98 | 87.00 | 1102600 |
2001-04-27 | 87.00 | 88.35 | 85.99 | 87.97 | 878400 |
2001-04-30 | 87.97 | 88.70 | 86.70 | 87.50 | 857900 |
2001-05-01 | 87.35 | 87.59 | 86.00 | 86.96 | 572200 |
2001-05-02 | 85.75 | 85.75 | 82.10 | 82.29 | 1619100 |
2001-05-03 | 82.29 | 82.99 | 80.40 | 81.99 | 1131100 |
2001-05-04 | 83.03 | 83.80 | 82.35 | 82.65 | 895500 |
2001-05-07 | 82.85 | 83.33 | 82.32 | 83.21 | 945700 |
2001-05-08 | 83.21 | 84.25 | 81.89 | 84.12 | 700000 |
2001-05-09 | 84.80 | 85.40 | 84.30 | 85.12 | 645000 |
2001-05-10 | 85.13 | 86.50 | 84.60 | 85.24 | 534600 |
2001-05-11 | 84.90 | 85.22 | 84.20 | 85.05 | 536200 |
2001-05-14 | 86.25 | 86.79 | 85.75 | 86.68 | 622900 |
2001-05-15 | 87.22 | 87.48 | 86.85 | 87.31 | 576500 |
2001-05-16 | 86.90 | 88.25 | 86.65 | 87.83 | 692500 |
2001-05-17 | 87.83 | 89.00 | 86.76 | 88.26 | 588600 |
2001-05-18 | 88.70 | 89.90 | 88.70 | 89.90 | 658300 |
2001-05-21 | 90.12 | 90.40 | 88.40 | 88.79 | 698700 |
2001-05-22 | 87.38 | 88.05 | 87.21 | 87.58 | 518000 |
2001-05-23 | 87.38 | 87.48 | 85.62 | 85.81 | 570100 |
2001-05-24 | 85.81 | 85.85 | 85.02 | 85.54 | 602200 |
2001-05-25 | 85.55 | 85.60 | 84.80 | 85.38 | 411400 |
2001-05-29 | 85.90 | 86.31 | 85.57 | 85.64 | 442900 |
2001-05-30 | 85.89 | 86.15 | 84.50 | 84.89 | 535300 |
2001-05-31 | 84.89 | 85.73 | 84.11 | 85.64 | 443100 |
2001-06-01 | 85.65 | 85.76 | 84.32 | 85.28 | 260200 |
2001-06-04 | 86.04 | 86.99 | 85.90 | 86.66 | 491800 |
2001-06-05 | 86.67 | 86.85 | 86.09 | 86.60 | 433100 |
2001-06-06 | 85.31 | 85.49 | 84.31 | 84.61 | 689500 |
2001-06-07 | 84.00 | 84.80 | 83.70 | 83.77 | 412000 |
2001-06-08 | 84.25 | 84.75 | 83.00 | 84.29 | 400500 |
2001-06-11 | 84.98 | 85.61 | 84.66 | 84.70 | 333900 |
2001-06-12 | 85.45 | 85.88 | 84.84 | 85.65 | 429700 |
2001-06-13 | 87.00 | 87.13 | 84.56 | 84.88 | 545600 |
2001-06-14 | 84.78 | 84.78 | 83.55 | 83.73 | 456300 |
2001-06-15 | 85.72 | 85.72 | 84.02 | 84.20 | 631500 |
2001-06-18 | 84.20 | 84.58 | 83.41 | 83.60 | 493700 |
2001-06-19 | 83.60 | 84.27 | 83.24 | 83.68 | 524500 |
2001-06-20 | 83.45 | 84.60 | 82.40 | 82.41 | 851300 |
2001-06-21 | 82.60 | 82.64 | 80.50 | 81.38 | 906700 |
2001-06-22 | 81.95 | 83.60 | 80.61 | 83.60 | 1023400 |
2001-06-25 | 83.73 | 83.98 | 82.21 | 83.58 | 919700 |
2001-06-26 | 83.58 | 83.76 | 82.37 | 83.73 | 642800 |
2001-06-27 | 82.66 | 82.75 | 81.21 | 81.49 | 1127100 |
2001-06-28 | 80.35 | 80.98 | 79.12 | 79.26 | 1116100 |
2001-06-29 | 79.79 | 81.75 | 79.44 | 80.80 | 746100 |
2001-07-02 | 81.20 | 81.32 | 79.70 | 80.49 | 531800 |
2001-07-03 | 79.74 | 80.55 | 79.74 | 80.03 | 340100 |
2001-07-05 | 80.38 | 81.76 | 80.36 | 81.28 | 435600 |
2001-07-06 | 81.33 | 82.39 | 80.80 | 81.93 | 697700 |
2001-07-09 | 81.68 | 81.68 | 79.30 | 79.36 | 729800 |
2001-07-10 | 77.52 | 78.40 | 77.00 | 77.35 | 2209200 |
2001-07-11 | 75.80 | 75.99 | 75.19 | 75.67 | 1476600 |
2001-07-12 | 74.90 | 75.65 | 74.00 | 74.80 | 1175000 |
2001-07-13 | 74.98 | 76.18 | 74.00 | 75.79 | 719400 |
2001-07-16 | 76.00 | 76.00 | 73.86 | 74.30 | 637500 |
2001-07-17 | 74.30 | 74.80 | 72.45 | 73.35 | 617600 |
2001-07-18 | 72.00 | 72.20 | 70.59 | 71.36 | 1329800 |
2001-07-19 | 71.70 | 72.99 | 71.70 | 72.61 | 628200 |
2001-07-20 | 73.30 | 73.84 | 72.90 | 73.49 | 583000 |
2001-07-23 | 74.00 | 74.24 | 72.68 | 72.78 | 718800 |
2001-07-24 | 72.80 | 72.80 | 70.08 | 70.80 | 798500 |
2001-07-25 | 71.40 | 74.54 | 71.21 | 74.40 | 619800 |
2001-07-26 | 74.45 | 76.00 | 74.35 | 75.73 | 719200 |
2001-07-27 | 76.89 | 77.99 | 74.69 | 77.92 | 897400 |
2001-07-30 | 78.19 | 78.74 | 76.95 | 77.61 | 705100 |
2001-07-31 | 77.74 | 78.61 | 77.00 | 77.28 | 431300 |
2001-08-01 | 78.50 | 79.10 | 76.70 | 76.73 | 586000 |
2001-08-02 | 77.25 | 77.48 | 76.29 | 77.24 | 581300 |
2001-08-03 | 77.25 | 77.48 | 75.91 | 76.50 | 303600 |
2001-08-06 | 76.50 | 77.40 | 76.31 | 76.41 | 295900 |
2001-08-07 | 77.20 | 77.30 | 76.35 | 76.67 | 251700 |
2001-08-08 | 77.25 | 77.35 | 75.00 | 75.10 | 416000 |
2001-08-09 | 75.10 | 75.99 | 74.43 | 75.66 | 285300 |
2001-08-10 | 75.66 | 77.37 | 75.66 | 76.73 | 272600 |
2001-08-13 | 76.75 | 77.97 | 76.50 | 76.67 | 504000 |
2001-08-14 | 76.75 | 77.07 | 76.30 | 77.07 | 337300 |
2001-08-15 | 77.04 | 79.13 | 76.75 | 78.90 | 587600 |
2001-08-16 | 78.96 | 79.15 | 76.76 | 78.13 | 416200 |
2001-08-17 | 77.88 | 78.10 | 77.20 | 77.20 | 249300 |
2001-08-20 | 76.95 | 77.19 | 76.52 | 76.72 | 441300 |
2001-08-21 | 76.95 | 77.40 | 76.70 | 76.85 | 313000 |
2001-08-22 | 77.50 | 78.95 | 76.69 | 76.69 | 754800 |
2001-08-23 | 76.90 | 77.80 | 76.51 | 77.62 | 515600 |
2001-08-24 | 77.62 | 78.69 | 77.25 | 78.31 | 344900 |
2001-08-27 | 78.45 | 79.00 | 78.00 | 78.00 | 293700 |
2001-08-28 | 78.05 | 78.35 | 77.65 | 77.90 | 255000 |
2001-08-29 | 78.30 | 79.50 | 78.14 | 78.14 | 521200 |
2001-08-30 | 78.00 | 79.20 | 77.46 | 77.71 | 373500 |
2001-08-31 | 77.20 | 78.29 | 76.80 | 77.71 | 396600 |
2001-09-04 | 77.71 | 79.18 | 77.71 | 78.78 | 339600 |
2001-09-05 | 78.75 | 78.90 | 78.00 | 78.15 | 384700 |
2001-09-06 | 78.40 | 78.86 | 77.90 | 77.98 | 525200 |
2001-09-07 | 78.10 | 78.40 | 77.54 | 78.00 | 364600 |
2001-09-10 | 78.01 | 78.01 | 76.60 | 76.92 | 483000 |
2001-09-17 | 77.59 | 78.05 | 74.29 | 75.35 | 569800 |
2001-09-18 | 75.00 | 75.00 | 72.10 | 72.10 | 484500 |
2001-09-19 | 71.40 | 71.70 | 69.20 | 69.45 | 1097300 |
2001-09-20 | 69.22 | 70.00 | 66.80 | 66.80 | 1257500 |
2001-09-21 | 64.50 | 66.95 | 63.77 | 65.80 | 1283000 |
2001-09-24 | 66.00 | 66.51 | 62.20 | 62.39 | 984800 |
2001-09-25 | 62.90 | 62.90 | 59.30 | 59.52 | 1936600 |
2001-09-26 | 59.60 | 60.29 | 59.10 | 59.50 | 1696900 |
2001-09-27 | 59.53 | 62.20 | 59.07 | 61.31 | 879000 |
2001-09-28 | 61.56 | 63.51 | 61.56 | 63.50 | 758900 |
2001-10-01 | 63.40 | 63.40 | 61.03 | 61.86 | 707500 |
2001-10-02 | 61.86 | 63.40 | 61.76 | 63.40 | 806100 |
2001-10-03 | 62.20 | 63.23 | 61.77 | 63.00 | 822800 |
2001-10-04 | 63.50 | 65.52 | 63.30 | 65.20 | 850000 |
2001-10-05 | 64.85 | 66.39 | 64.50 | 65.90 | 527700 |
2001-10-08 | 65.70 | 68.26 | 65.23 | 66.58 | 587300 |
2001-10-09 | 66.83 | 67.90 | 66.80 | 67.48 | 519400 |
2001-10-10 | 67.47 | 67.95 | 66.95 | 67.36 | 1080500 |
2001-10-11 | 67.89 | 68.69 | 66.81 | 68.62 | 920100 |
2001-10-12 | 68.37 | 68.96 | 67.82 | 68.22 | 704600 |
2001-10-15 | 68.23 | 68.60 | 65.86 | 66.63 | 741600 |
2001-10-16 | 66.00 | 67.25 | 65.97 | 67.00 | 678900 |
2001-10-17 | 67.50 | 67.99 | 66.28 | 66.48 | 818400 |
2001-10-18 | 65.85 | 65.85 | 63.65 | 63.80 | 807500 |
2001-10-19 | 63.55 | 64.64 | 62.51 | 64.02 | 1233500 |
2001-10-22 | 64.02 | 64.94 | 63.20 | 64.56 | 590600 |
2001-10-23 | 63.30 | 64.73 | 62.40 | 62.50 | 1305300 |
2001-10-24 | 61.50 | 62.18 | 60.70 | 61.99 | 1413300 |
2001-10-25 | 61.10 | 62.87 | 61.00 | 62.84 | 782700 |
2001-10-26 | 62.85 | 64.00 | 62.50 | 63.87 | 782700 |
2001-10-29 | 63.88 | 64.00 | 62.75 | 63.16 | 1013500 |
2001-10-30 | 62.60 | 62.60 | 60.40 | 60.52 | 836000 |
2001-10-31 | 61.00 | 61.50 | 58.75 | 58.75 | 983000 |
2001-11-01 | 58.85 | 59.89 | 58.42 | 59.66 | 1134700 |
2001-11-02 | 58.90 | 58.94 | 58.11 | 58.36 | 603800 |
2001-11-05 | 58.27 | 58.60 | 57.86 | 58.06 | 756500 |
2001-11-06 | 57.70 | 57.70 | 56.65 | 57.56 | 691000 |
2001-11-07 | 57.66 | 58.69 | 57.00 | 58.29 | 601500 |
2001-11-08 | 58.64 | 59.89 | 58.50 | 59.15 | 883300 |
2001-11-09 | 61.75 | 61.96 | 60.77 | 61.86 | 1217600 |
2001-11-12 | 61.20 | 61.40 | 59.55 | 60.75 | 510900 |
2001-11-13 | 60.70 | 61.11 | 59.50 | 60.68 | 515800 |
2001-11-14 | 58.00 | 58.22 | 56.70 | 57.01 | 833400 |
2001-11-15 | 55.65 | 56.45 | 53.75 | 54.15 | 1291800 |
2001-11-16 | 53.92 | 55.50 | 53.87 | 55.49 | 1205500 |
2001-11-19 | 55.00 | 55.57 | 54.26 | 55.50 | 692100 |
2001-11-20 | 56.29 | 57.89 | 56.29 | 57.54 | 1170200 |
2001-11-21 | 57.30 | 57.54 | 55.60 | 56.13 | 647300 |
2001-11-23 | 55.15 | 57.00 | 55.00 | 56.89 | 367100 |
2001-11-26 | 56.00 | 56.75 | 55.06 | 56.75 | 654300 |
2001-11-27 | 56.35 | 57.80 | 55.51 | 57.00 | 787100 |
2001-11-28 | 56.75 | 57.20 | 55.90 | 56.60 | 563200 |
2001-11-29 | 56.60 | 57.85 | 56.30 | 57.59 | 925700 |
2001-11-30 | 57.39 | 58.28 | 57.11 | 58.10 | 830000 |
2001-12-03 | 57.50 | 58.82 | 57.30 | 58.40 | 1368600 |
2001-12-04 | 58.35 | 58.80 | 57.20 | 58.75 | 1072300 |
2001-12-05 | 59.15 | 60.62 | 58.82 | 60.26 | 1271800 |
2001-12-06 | 59.92 | 59.93 | 58.62 | 58.79 | 853600 |
2001-12-07 | 58.40 | 58.99 | 57.60 | 58.49 | 912600 |
2001-12-10 | 58.00 | 58.49 | 57.33 | 58.03 | 631800 |
2001-12-11 | 58.05 | 58.20 | 57.50 | 57.53 | 517400 |
2001-12-12 | 57.53 | 58.50 | 57.06 | 58.01 | 1031000 |
2001-12-13 | 57.00 | 57.99 | 56.62 | 57.40 | 634400 |
2001-12-14 | 57.50 | 58.39 | 57.40 | 58.25 | 404900 |
2001-12-17 | 58.26 | 58.90 | 57.60 | 57.87 | 576800 |
2001-12-18 | 57.87 | 58.97 | 57.87 | 58.76 | 721000 |
2001-12-19 | 58.74 | 59.95 | 58.55 | 59.80 | 623800 |
2001-12-20 | 59.97 | 60.50 | 59.62 | 60.05 | 599800 |
2001-12-21 | 60.50 | 61.00 | 60.10 | 60.42 | 722400 |
2001-12-24 | 60.60 | 61.39 | 60.60 | 61.12 | 257700 |
2001-12-26 | 61.19 | 62.36 | 61.19 | 61.70 | 737500 |
2001-12-27 | 61.35 | 62.90 | 61.11 | 62.59 | 706000 |
2001-12-28 | 63.19 | 63.50 | 62.85 | 63.28 | 461300 |
2001-12-31 | 63.20 | 63.35 | 62.50 | 62.50 | 370500 |
2002-01-02 | 62.40 | 62.41 | 61.26 | 62.15 | 503700 |
2002-01-03 | 62.20 | 62.50 | 61.22 | 61.33 | 426900 |
2002-01-04 | 61.58 | 62.00 | 61.22 | 61.66 | 418300 |
2002-01-07 | 61.51 | 62.35 | 61.42 | 62.00 | 461400 |
2002-01-08 | 61.60 | 62.00 | 60.85 | 60.85 | 784800 |
2002-01-09 | 60.70 | 61.50 | 60.28 | 61.09 | 783900 |
2002-01-10 | 60.96 | 61.24 | 60.70 | 60.99 | 567500 |
2002-01-11 | 60.79 | 61.05 | 59.91 | 59.91 | 410900 |
2002-01-14 | 59.40 | 59.95 | 58.79 | 58.98 | 648400 |
2002-01-15 | 59.35 | 60.46 | 59.30 | 60.45 | 490900 |
2002-01-16 | 59.60 | 60.03 | 59.20 | 59.38 | 448200 |
2002-01-17 | 59.50 | 59.60 | 58.56 | 58.64 | 529600 |
2002-01-18 | 58.89 | 59.25 | 58.26 | 58.28 | 581700 |
2002-01-22 | 58.45 | 58.83 | 57.60 | 57.75 | 473400 |
2002-01-23 | 58.10 | 59.85 | 58.10 | 58.20 | 568600 |
2002-01-24 | 58.35 | 59.79 | 58.35 | 59.50 | 450600 |
2002-01-25 | 59.59 | 60.55 | 59.52 | 59.80 | 390100 |
2002-01-28 | 60.15 | 60.23 | 59.40 | 59.61 | 324200 |
2002-01-29 | 59.00 | 59.55 | 58.56 | 59.01 | 564100 |
2002-01-30 | 59.01 | 59.89 | 58.50 | 59.36 | 1114900 |
2002-01-31 | 59.45 | 61.36 | 59.45 | 61.36 | 713800 |
2002-02-01 | 61.36 | 62.86 | 61.30 | 62.60 | 694300 |
2002-02-04 | 62.60 | 62.66 | 60.73 | 60.89 | 508400 |
2002-02-05 | 60.55 | 61.84 | 60.28 | 61.24 | 556900 |
2002-02-06 | 61.24 | 62.44 | 61.24 | 61.76 | 529400 |
2002-02-07 | 61.16 | 61.85 | 60.83 | 61.53 | 366700 |
2002-02-08 | 61.50 | 62.14 | 60.83 | 62.02 | 678100 |
2002-02-11 | 62.03 | 63.31 | 61.26 | 63.15 | 581000 |
2002-02-12 | 62.90 | 64.36 | 62.40 | 63.88 | 1322000 |
2002-02-13 | 64.00 | 64.59 | 63.16 | 64.48 | 554600 |
2002-02-14 | 64.48 | 65.45 | 63.92 | 65.42 | 977100 |
2002-02-15 | 65.90 | 66.30 | 65.50 | 65.83 | 930700 |
2002-02-19 | 65.18 | 65.45 | 64.55 | 65.00 | 599900 |
2002-02-20 | 64.50 | 65.70 | 64.50 | 65.55 | 583300 |
2002-02-21 | 66.00 | 67.15 | 66.00 | 66.63 | 1290000 |
2002-02-22 | 66.64 | 68.99 | 66.63 | 68.87 | 921000 |
2002-02-25 | 68.47 | 69.55 | 68.47 | 69.41 | 550500 |
2002-02-26 | 69.21 | 69.70 | 68.25 | 68.87 | 635300 |
2002-02-27 | 68.93 | 69.95 | 68.75 | 69.35 | 738100 |
2002-02-28 | 69.15 | 70.00 | 69.10 | 69.27 | 550200 |
2002-03-01 | 69.90 | 71.95 | 69.52 | 71.93 | 1121400 |
2002-03-04 | 71.80 | 73.22 | 71.80 | 73.20 | 493000 |
2002-03-05 | 73.08 | 73.13 | 71.55 | 71.77 | 699400 |
2002-03-06 | 71.00 | 73.49 | 70.90 | 73.49 | 746000 |
2002-03-07 | 73.50 | 74.20 | 72.50 | 74.00 | 578200 |
2002-03-08 | 74.00 | 74.34 | 72.91 | 74.30 | 546600 |
2002-03-11 | 74.55 | 75.38 | 74.55 | 75.05 | 593800 |
2002-03-12 | 75.00 | 75.82 | 74.42 | 75.76 | 435800 |
2002-03-13 | 75.80 | 75.98 | 75.06 | 75.49 | 653300 |
2002-03-14 | 74.51 | 74.80 | 73.57 | 73.88 | 648400 |
2002-03-15 | 74.49 | 74.83 | 74.00 | 74.74 | 503800 |
2002-03-18 | 74.40 | 75.99 | 74.40 | 75.91 | 565800 |
2002-03-19 | 77.10 | 77.74 | 76.01 | 77.74 | 850000 |
2002-03-20 | 77.70 | 77.73 | 77.00 | 77.35 | 789100 |
2002-03-21 | 77.45 | 77.98 | 77.00 | 77.98 | 548800 |
2002-03-22 | 77.98 | 77.98 | 76.85 | 77.29 | 513000 |
2002-03-25 | 77.29 | 78.85 | 76.93 | 78.22 | 727700 |
2002-03-26 | 78.30 | 78.70 | 77.75 | 78.35 | 477900 |
2002-03-27 | 78.75 | 79.74 | 78.70 | 79.74 | 487400 |
2002-03-28 | 79.60 | 80.15 | 78.88 | 79.36 | 655800 |
2002-04-01 | 79.63 | 80.65 | 79.60 | 80.47 | 449800 |
2002-04-02 | 80.35 | 82.32 | 80.25 | 82.17 | 968500 |
2002-04-03 | 81.80 | 81.81 | 80.51 | 80.74 | 1178400 |
2002-04-04 | 80.74 | 81.24 | 77.60 | 78.13 | 892800 |
2002-04-05 | 78.20 | 78.60 | 76.85 | 77.21 | 719700 |
2002-04-08 | 78.88 | 79.31 | 78.54 | 79.03 | 634300 |
2002-04-09 | 78.69 | 79.03 | 77.28 | 78.02 | 445800 |
2002-04-10 | 77.80 | 78.69 | 77.30 | 78.69 | 795300 |
2002-04-11 | 78.50 | 79.35 | 77.86 | 78.15 | 425300 |
2002-04-12 | 77.38 | 77.39 | 74.61 | 75.15 | 1156800 |
2002-04-15 | 76.15 | 77.26 | 76.15 | 76.77 | 904100 |
2002-04-16 | 77.00 | 77.70 | 76.84 | 77.58 | 515700 |
2002-04-17 | 78.12 | 78.99 | 77.69 | 78.75 | 1092300 |
2002-04-18 | 78.95 | 79.29 | 77.72 | 78.50 | 914400 |
2002-04-19 | 78.49 | 79.59 | 77.74 | 79.25 | 934500 |
2002-04-22 | 79.10 | 79.73 | 78.40 | 79.09 | 507300 |
2002-04-23 | 78.30 | 79.77 | 77.82 | 79.50 | 612900 |
2002-04-24 | 78.75 | 79.01 | 78.06 | 78.06 | 400700 |
2002-04-25 | 77.85 | 79.60 | 77.80 | 78.78 | 479900 |
2002-04-26 | 78.95 | 78.97 | 77.86 | 78.02 | 498000 |
2002-04-29 | 78.02 | 78.02 | 76.83 | 76.90 | 559300 |
2002-04-30 | 76.76 | 77.40 | 76.59 | 76.88 | 544500 |
2002-05-01 | 76.00 | 77.00 | 75.90 | 77.00 | 762400 |
2002-05-02 | 76.80 | 77.60 | 76.10 | 77.55 | 408000 |
2002-05-03 | 77.80 | 79.00 | 77.70 | 78.83 | 477800 |
2002-05-06 | 78.02 | 78.03 | 75.96 | 76.10 | 632000 |
2002-05-07 | 76.10 | 76.60 | 75.63 | 76.28 | 528700 |
2002-05-08 | 77.00 | 77.90 | 76.58 | 77.68 | 419200 |
2002-05-09 | 77.68 | 78.02 | 76.88 | 77.10 | 384200 |
2002-05-10 | 78.00 | 79.25 | 78.00 | 78.43 | 581300 |
2002-05-13 | 78.02 | 80.80 | 77.50 | 80.79 | 767300 |
2002-05-14 | 81.15 | 81.63 | 81.15 | 81.44 | 881400 |
2002-05-15 | 81.36 | 81.98 | 80.80 | 81.38 | 1007700 |
2002-05-16 | 81.75 | 83.67 | 81.75 | 83.26 | 871000 |
2002-05-17 | 82.90 | 83.30 | 82.00 | 83.30 | 1198700 |
2002-05-20 | 82.95 | 83.04 | 82.47 | 82.62 | 427300 |
2002-05-21 | 82.20 | 83.71 | 82.11 | 83.29 | 581300 |
2002-05-22 | 83.00 | 84.42 | 82.90 | 84.21 | 764700 |
2002-05-23 | 84.25 | 84.70 | 83.55 | 84.11 | 584300 |
2002-05-24 | 84.00 | 84.01 | 82.86 | 83.15 | 616200 |
2002-05-28 | 83.15 | 83.25 | 82.24 | 83.17 | 623100 |
2002-05-29 | 83.17 | 83.17 | 82.45 | 82.87 | 565200 |
2002-05-30 | 81.70 | 82.40 | 81.41 | 82.07 | 733800 |
2002-05-31 | 82.00 | 83.65 | 82.00 | 82.25 | 789800 |
2002-06-03 | 82.25 | 82.26 | 80.70 | 80.95 | 946600 |
2002-06-04 | 80.95 | 81.14 | 80.00 | 80.48 | 996900 |
2002-06-05 | 80.20 | 80.38 | 79.50 | 80.13 | 593700 |
2002-06-06 | 80.70 | 81.00 | 79.05 | 79.51 | 866300 |
2002-06-07 | 79.50 | 79.95 | 79.16 | 79.45 | 633000 |
2002-06-10 | 79.44 | 79.68 | 77.95 | 78.09 | 508800 |
2002-06-11 | 78.34 | 78.50 | 77.09 | 77.30 | 587200 |
2002-06-12 | 77.65 | 78.03 | 77.00 | 77.95 | 647500 |
2002-06-13 | 77.85 | 78.63 | 77.30 | 78.05 | 476500 |
2002-06-14 | 77.85 | 77.93 | 76.29 | 77.77 | 551200 |
2002-06-17 | 78.20 | 79.87 | 78.00 | 79.81 | 734300 |
2002-06-18 | 79.81 | 79.99 | 78.83 | 79.23 | 458200 |
2002-06-19 | 79.15 | 79.29 | 78.01 | 78.07 | 643300 |
2002-06-20 | 80.00 | 80.30 | 79.10 | 79.75 | 1043300 |
2002-06-21 | 79.00 | 79.84 | 77.84 | 78.51 | 660000 |
2002-06-24 | 78.85 | 79.22 | 78.17 | 78.77 | 631600 |
2002-06-25 | 79.25 | 80.20 | 79.25 | 79.55 | 753700 |
2002-06-26 | 79.00 | 79.35 | 77.75 | 79.29 | 926500 |
2002-06-27 | 79.50 | 80.90 | 79.38 | 80.75 | 870200 |
2002-06-28 | 80.85 | 83.00 | 80.85 | 82.50 | 809800 |
2002-07-01 | 82.85 | 83.00 | 81.97 | 82.52 | 656400 |
2002-07-02 | 82.53 | 82.69 | 80.32 | 80.36 | 758200 |
2002-07-03 | 80.11 | 80.90 | 79.26 | 79.84 | 499500 |
2002-07-05 | 80.25 | 81.75 | 79.97 | 81.75 | 272200 |
2002-07-08 | 81.60 | 81.80 | 80.50 | 80.85 | 498700 |
2002-07-09 | 80.85 | 81.34 | 79.51 | 79.51 | 558700 |
2002-07-10 | 80.00 | 80.14 | 77.09 | 77.14 | 671600 |
2002-07-11 | 76.26 | 76.75 | 73.50 | 75.01 | 1115400 |
2002-07-12 | 75.70 | 76.00 | 74.85 | 75.33 | 910900 |
2002-07-15 | 75.08 | 75.26 | 72.03 | 75.26 | 1041700 |
2002-07-16 | 75.10 | 76.10 | 73.53 | 75.15 | 825800 |
2002-07-17 | 75.80 | 77.25 | 74.73 | 75.10 | 689100 |
2002-07-18 | 75.25 | 75.91 | 73.60 | 73.89 | 424900 |
2002-07-19 | 73.88 | 73.88 | 69.44 | 69.44 | 673200 |
2002-07-22 | 69.20 | 70.10 | 64.55 | 64.99 | 1453400 |
2002-07-23 | 65.85 | 66.99 | 64.64 | 64.77 | 971900 |
2002-07-24 | 64.10 | 66.00 | 63.52 | 65.60 | 1550100 |
2002-07-25 | 65.00 | 65.64 | 61.35 | 63.46 | 1867000 |
2002-07-26 | 63.54 | 64.70 | 62.44 | 64.05 | 1006200 |
2002-07-29 | 64.50 | 67.04 | 64.50 | 67.04 | 888400 |
2002-07-30 | 66.25 | 66.55 | 64.70 | 65.53 | 794000 |
2002-07-31 | 65.54 | 68.40 | 65.15 | 68.40 | 1086300 |
2002-08-01 | 67.55 | 67.56 | 63.89 | 64.08 | 855800 |
2002-08-02 | 64.10 | 65.44 | 62.64 | 64.00 | 888800 |
2002-08-05 | 63.60 | 64.75 | 61.44 | 61.44 | 502700 |
2002-08-06 | 62.50 | 64.87 | 62.50 | 63.44 | 749100 |
2002-08-07 | 64.00 | 65.33 | 63.33 | 65.21 | 586800 |
2002-08-08 | 65.90 | 67.55 | 65.50 | 67.50 | 471900 |
2002-08-09 | 66.80 | 69.23 | 65.80 | 68.93 | 683200 |
2002-08-12 | 68.25 | 69.87 | 67.65 | 69.27 | 520600 |
2002-08-13 | 69.22 | 69.65 | 67.88 | 68.00 | 514400 |
2002-08-14 | 69.00 | 70.23 | 67.95 | 70.02 | 729400 |
2002-08-15 | 70.50 | 71.90 | 70.21 | 71.82 | 592100 |
2002-08-16 | 71.60 | 71.81 | 70.25 | 71.13 | 427900 |
2002-08-19 | 71.15 | 72.21 | 70.25 | 71.55 | 755700 |
2002-08-20 | 71.55 | 71.58 | 69.83 | 70.50 | 571700 |
2002-08-21 | 70.57 | 70.99 | 69.70 | 70.75 | 554900 |
2002-08-22 | 70.77 | 72.19 | 70.65 | 72.06 | 331600 |
2002-08-23 | 71.93 | 72.59 | 71.58 | 72.07 | 455100 |
2002-08-26 | 72.50 | 73.61 | 71.76 | 73.21 | 467800 |
2002-08-27 | 74.20 | 74.87 | 73.71 | 74.07 | 582300 |
2002-08-28 | 73.40 | 73.51 | 71.95 | 72.45 | 397600 |
2002-08-29 | 72.20 | 72.39 | 70.90 | 72.10 | 576800 |
2002-08-30 | 72.10 | 73.95 | 72.03 | 73.10 | 495900 |
2002-09-03 | 72.00 | 72.00 | 69.98 | 70.41 | 675000 |
2002-09-04 | 70.42 | 70.84 | 68.50 | 70.57 | 770300 |
2002-09-05 | 69.60 | 71.44 | 69.10 | 70.69 | 608700 |
2002-09-06 | 71.90 | 72.55 | 71.20 | 71.51 | 658300 |
2002-09-09 | 71.66 | 72.13 | 71.04 | 71.55 | 1004400 |
2002-09-10 | 71.75 | 72.29 | 71.15 | 71.50 | 1071700 |
2002-09-11 | 71.75 | 71.85 | 70.90 | 70.94 | 596800 |
2002-09-12 | 70.43 | 70.50 | 68.89 | 69.37 | 656900 |
2002-09-13 | 69.23 | 70.24 | 68.34 | 70.12 | 710500 |
2002-09-16 | 70.15 | 70.47 | 69.52 | 70.43 | 236400 |
2002-09-17 | 69.75 | 69.75 | 67.84 | 68.02 | 564400 |
2002-09-18 | 67.90 | 68.69 | 67.23 | 67.81 | 664800 |
2002-09-19 | 67.82 | 67.82 | 65.85 | 65.89 | 803800 |
2002-09-20 | 66.50 | 66.95 | 66.10 | 66.35 | 532700 |
2002-09-23 | 65.35 | 66.98 | 65.20 | 66.09 | 635500 |
2002-09-24 | 66.01 | 66.09 | 64.20 | 64.47 | 784400 |
2002-09-25 | 65.20 | 66.24 | 64.66 | 65.90 | 589100 |
2002-09-26 | 66.70 | 68.50 | 66.50 | 68.41 | 426100 |
2002-09-27 | 68.41 | 69.85 | 67.84 | 67.93 | 589800 |
2002-09-30 | 67.25 | 68.70 | 65.90 | 67.88 | 635400 |
2002-10-01 | 68.40 | 69.70 | 67.98 | 69.35 | 761800 |
2002-10-02 | 68.90 | 71.48 | 68.60 | 68.64 | 645900 |
2002-10-03 | 68.69 | 70.39 | 68.45 | 69.00 | 603700 |
2002-10-04 | 68.75 | 69.62 | 66.41 | 67.05 | 659000 |
2002-10-07 | 66.80 | 67.62 | 65.50 | 65.72 | 755500 |
2002-10-08 | 65.50 | 65.90 | 63.30 | 64.60 | 853400 |
2002-10-09 | 64.20 | 64.70 | 62.12 | 62.35 | 734500 |
2002-10-10 | 62.25 | 65.29 | 61.30 | 64.88 | 1033100 |
2002-10-11 | 64.89 | 65.60 | 62.80 | 63.52 | 2164200 |
2002-10-14 | 63.52 | 65.55 | 63.52 | 65.50 | 817900 |
2002-10-15 | 67.00 | 67.90 | 66.95 | 67.61 | 855700 |
2002-10-16 | 67.61 | 67.72 | 65.60 | 65.80 | 482500 |
2002-10-17 | 66.30 | 67.01 | 66.30 | 66.80 | 677600 |
2002-10-18 | 66.81 | 66.81 | 64.87 | 65.05 | 923200 |
2002-10-21 | 65.05 | 66.30 | 64.80 | 65.80 | 542100 |
2002-10-22 | 65.10 | 65.10 | 63.45 | 64.27 | 977400 |
2002-10-23 | 64.28 | 65.85 | 63.77 | 65.85 | 452200 |
2002-10-24 | 65.85 | 65.85 | 57.67 | 57.77 | 5129200 |
2002-10-25 | 57.78 | 58.45 | 52.00 | 52.14 | 3549300 |
2002-10-28 | 52.15 | 52.99 | 51.25 | 52.30 | 1716600 |
2002-10-29 | 51.80 | 51.80 | 49.40 | 49.68 | 1760900 |
2002-10-30 | 49.95 | 51.18 | 49.80 | 51.00 | 1834400 |
2002-10-31 | 51.35 | 51.70 | 50.42 | 51.30 | 1518700 |
2002-11-01 | 51.30 | 52.46 | 50.90 | 51.84 | 1425400 |
2002-11-04 | 52.10 | 52.40 | 51.14 | 51.55 | 877300 |
2002-11-05 | 51.56 | 51.60 | 50.00 | 51.30 | 874400 |
2002-11-06 | 51.75 | 52.02 | 51.19 | 51.78 | 961100 |
2002-11-07 | 51.60 | 51.95 | 50.84 | 51.15 | 643700 |
2002-11-08 | 51.16 | 52.40 | 50.89 | 51.92 | 1098700 |
2002-11-11 | 51.70 | 52.90 | 51.70 | 52.15 | 1020600 |
2002-11-12 | 52.70 | 53.27 | 52.32 | 52.41 | 996700 |
2002-11-13 | 52.20 | 52.60 | 51.19 | 51.25 | 1078100 |
2002-11-14 | 51.50 | 53.26 | 51.50 | 53.13 | 1255600 |
2002-11-15 | 53.15 | 53.45 | 52.61 | 53.09 | 464100 |
2002-11-18 | 53.25 | 53.60 | 52.60 | 53.05 | 729900 |
2002-11-19 | 53.05 | 54.34 | 53.04 | 53.63 | 838800 |
2002-11-20 | 53.63 | 55.05 | 53.63 | 54.98 | 594400 |
2002-11-21 | 55.02 | 56.07 | 54.26 | 55.77 | 632000 |
2002-11-22 | 55.40 | 56.19 | 54.61 | 55.85 | 1392300 |
2002-11-25 | 55.85 | 56.23 | 55.52 | 55.99 | 566800 |
2002-11-26 | 56.25 | 56.82 | 55.05 | 55.25 | 752400 |
2002-11-27 | 55.60 | 56.15 | 55.29 | 55.94 | 590800 |
2002-11-29 | 55.80 | 56.00 | 55.40 | 56.00 | 335900 |
2002-12-02 | 56.00 | 56.20 | 55.20 | 55.69 | 587400 |
2002-12-03 | 55.69 | 57.20 | 55.69 | 56.90 | 629700 |
2002-12-04 | 56.91 | 56.94 | 56.14 | 56.53 | 534000 |
2002-12-05 | 56.76 | 57.29 | 56.73 | 57.19 | 336700 |
2002-12-06 | 57.04 | 57.60 | 56.86 | 57.56 | 351500 |
2002-12-09 | 57.70 | 58.56 | 56.76 | 56.83 | 412000 |
2002-12-10 | 57.10 | 57.81 | 56.55 | 57.77 | 409800 |
2002-12-11 | 57.75 | 58.25 | 57.04 | 58.00 | 621700 |
2002-12-12 | 57.95 | 58.08 | 57.48 | 57.86 | 609900 |
2002-12-13 | 57.86 | 58.00 | 56.40 | 56.40 | 760500 |
2002-12-16 | 57.09 | 57.09 | 56.40 | 56.70 | 809800 |
2002-12-17 | 56.71 | 57.00 | 56.10 | 56.24 | 604700 |
2002-12-18 | 56.10 | 56.24 | 55.15 | 55.78 | 644900 |
2002-12-19 | 55.55 | 56.00 | 55.42 | 55.50 | 375500 |
2002-12-20 | 55.75 | 56.00 | 55.73 | 55.91 | 847700 |
2002-12-23 | 56.25 | 56.30 | 55.84 | 56.00 | 798900 |
2002-12-24 | 55.96 | 55.97 | 55.55 | 55.61 | 382200 |
2002-12-26 | 55.75 | 56.04 | 55.51 | 55.57 | 366700 |
2002-12-27 | 55.57 | 55.75 | 54.59 | 54.66 | 349400 |
2002-12-30 | 55.43 | 55.54 | 54.65 | 55.13 | 351800 |
2002-12-31 | 55.48 | 55.49 | 54.45 | 55.05 | 603700 |
2003-01-02 | 54.40 | 55.87 | 54.40 | 55.75 | 659700 |
2003-01-03 | 55.75 | 55.77 | 55.45 | 55.76 | 729600 |
2003-01-06 | 55.75 | 57.16 | 55.65 | 57.05 | 1414700 |
2003-01-07 | 55.71 | 55.98 | 54.66 | 55.61 | 1507500 |
2003-01-08 | 55.62 | 55.62 | 54.83 | 55.00 | 677900 |
2003-01-09 | 54.87 | 55.94 | 54.64 | 55.86 | 697400 |
2003-01-10 | 55.87 | 55.95 | 55.13 | 55.27 | 413600 |
2003-01-13 | 55.27 | 56.00 | 54.76 | 55.54 | 556800 |
2003-01-14 | 55.63 | 55.81 | 55.33 | 55.66 | 546200 |
2003-01-15 | 55.67 | 56.47 | 55.48 | 56.40 | 491800 |
2003-01-16 | 56.50 | 57.20 | 56.35 | 56.80 | 885000 |
2003-01-17 | 56.65 | 56.95 | 55.95 | 55.97 | 496600 |
2003-01-21 | 55.98 | 56.04 | 54.96 | 55.73 | 661000 |
2003-01-22 | 55.65 | 56.48 | 55.30 | 55.81 | 780300 |
2003-01-23 | 56.00 | 56.50 | 55.73 | 56.40 | 385200 |
2003-01-24 | 56.35 | 56.36 | 55.24 | 55.40 | 597200 |
2003-01-27 | 55.40 | 55.40 | 53.26 | 53.59 | 590000 |
2003-01-28 | 53.80 | 54.82 | 53.73 | 54.47 | 598300 |
2003-01-29 | 55.20 | 56.42 | 54.83 | 56.28 | 694600 |
2003-01-30 | 56.00 | 56.01 | 48.39 | 48.40 | 5200900 |
2003-01-31 | 47.90 | 47.91 | 45.44 | 47.20 | 5233900 |
2003-02-03 | 47.20 | 47.60 | 46.57 | 46.82 | 1527100 |
2003-02-04 | 46.63 | 47.60 | 46.20 | 47.10 | 1079200 |
2003-02-05 | 47.20 | 47.20 | 46.25 | 46.28 | 961100 |
2003-02-06 | 46.10 | 46.45 | 45.46 | 45.89 | 834600 |
2003-02-07 | 46.24 | 46.29 | 45.51 | 45.81 | 450400 |
2003-02-10 | 45.70 | 46.30 | 45.20 | 45.55 | 611000 |
2003-02-11 | 45.78 | 45.95 | 45.04 | 45.14 | 515000 |
2003-02-12 | 45.14 | 45.35 | 44.16 | 44.20 | 715400 |
2003-02-13 | 44.10 | 44.49 | 43.66 | 44.01 | 829800 |
2003-02-14 | 44.14 | 44.49 | 43.50 | 44.02 | 591500 |
2003-02-18 | 44.30 | 44.97 | 44.00 | 44.34 | 493300 |
2003-02-19 | 44.30 | 44.98 | 44.00 | 44.30 | 725200 |
2003-02-20 | 44.10 | 44.35 | 43.00 | 43.06 | 1357600 |
2003-02-21 | 43.07 | 44.02 | 42.75 | 43.70 | 1018300 |
2003-02-24 | 44.00 | 44.36 | 43.70 | 44.10 | 748600 |
2003-02-25 | 45.50 | 46.50 | 43.49 | 43.81 | 2248300 |
2003-02-26 | 43.81 | 44.54 | 43.70 | 44.29 | 1135100 |
2003-02-27 | 44.58 | 44.74 | 43.85 | 44.04 | 782500 |
2003-02-28 | 44.15 | 44.80 | 44.14 | 44.53 | 680700 |
2003-03-03 | 44.52 | 44.77 | 43.88 | 43.94 | 689700 |
2003-03-04 | 43.94 | 44.26 | 43.31 | 43.46 | 876200 |
2003-03-05 | 43.50 | 43.59 | 42.80 | 42.98 | 1049800 |
2003-03-06 | 42.88 | 43.24 | 42.69 | 43.14 | 630900 |
2003-03-07 | 42.90 | 43.48 | 42.65 | 43.10 | 564400 |
2003-03-10 | 43.02 | 43.35 | 42.79 | 42.95 | 534700 |
2003-03-11 | 43.05 | 43.53 | 42.48 | 42.66 | 625100 |
2003-03-12 | 42.66 | 42.66 | 41.14 | 41.71 | 1120700 |
2003-03-13 | 42.25 | 42.34 | 41.21 | 41.58 | 706400 |
2003-03-14 | 41.70 | 41.97 | 41.37 | 41.79 | 788000 |
2003-03-17 | 41.20 | 43.26 | 41.20 | 43.25 | 1153200 |
2003-03-18 | 43.25 | 43.59 | 42.47 | 43.56 | 649000 |
2003-03-19 | 43.64 | 44.21 | 43.34 | 44.21 | 871000 |
2003-03-20 | 44.21 | 44.30 | 43.62 | 44.29 | 892100 |
2003-03-21 | 44.95 | 44.98 | 43.92 | 44.25 | 1026600 |
2003-03-24 | 44.05 | 44.26 | 43.75 | 43.76 | 888500 |
2003-03-25 | 43.88 | 44.38 | 43.87 | 44.20 | 876200 |
2003-03-26 | 44.30 | 44.35 | 43.90 | 44.19 | 730200 |
2003-03-27 | 44.16 | 45.10 | 44.00 | 44.63 | 746100 |
2003-03-28 | 44.52 | 45.00 | 44.52 | 44.92 | 564800 |
2003-03-31 | 44.93 | 44.93 | 44.12 | 44.26 | 503500 |
2003-04-01 | 44.50 | 45.80 | 44.48 | 45.63 | 809400 |
2003-04-02 | 45.72 | 45.82 | 45.08 | 45.44 | 466600 |
2003-04-03 | 45.42 | 45.72 | 44.60 | 45.10 | 529400 |
2003-04-04 | 45.22 | 45.54 | 44.94 | 45.29 | 447000 |
2003-04-07 | 45.20 | 45.65 | 44.98 | 45.10 | 528500 |
2003-04-08 | 44.86 | 44.96 | 44.00 | 44.15 | 605200 |
2003-04-09 | 44.15 | 44.39 | 43.63 | 43.79 | 683100 |
2003-04-10 | 43.90 | 44.05 | 43.60 | 44.02 | 337500 |
2003-04-11 | 44.20 | 44.26 | 43.51 | 43.80 | 340700 |
2003-04-14 | 43.80 | 44.40 | 43.72 | 44.17 | 273200 |
2003-04-15 | 44.40 | 44.70 | 43.70 | 44.67 | 732900 |
2003-04-16 | 44.75 | 45.25 | 44.31 | 44.43 | 429500 |
2003-04-17 | 44.20 | 45.23 | 44.20 | 45.23 | 463400 |
2003-04-21 | 45.23 | 45.42 | 44.82 | 45.39 | 294100 |
2003-04-22 | 45.39 | 46.05 | 44.84 | 45.88 | 737100 |
2003-04-23 | 45.68 | 45.75 | 44.65 | 45.18 | 447200 |
2003-04-24 | 45.08 | 45.41 | 44.77 | 45.06 | 539500 |
2003-04-25 | 44.95 | 44.96 | 44.40 | 44.84 | 435500 |
2003-04-28 | 44.79 | 45.21 | 44.76 | 45.16 | 616900 |
2003-04-29 | 47.27 | 47.27 | 44.23 | 44.83 | 981300 |
2003-04-30 | 44.88 | 45.44 | 44.55 | 45.15 | 574800 |
2003-05-01 | 45.14 | 45.30 | 44.70 | 45.16 | 600300 |
2003-05-02 | 45.30 | 46.20 | 45.05 | 45.72 | 592200 |
2003-05-05 | 45.85 | 46.04 | 45.31 | 45.51 | 548900 |
2003-05-06 | 45.60 | 45.89 | 45.35 | 45.65 | 493000 |
2003-05-07 | 45.75 | 45.90 | 45.14 | 45.76 | 441100 |
2003-05-08 | 45.40 | 45.88 | 45.26 | 45.48 | 275100 |
2003-05-09 | 45.58 | 46.02 | 45.40 | 45.82 | 321600 |
2003-05-12 | 45.92 | 46.58 | 45.62 | 46.14 | 476100 |
2003-05-13 | 46.05 | 47.09 | 45.92 | 46.62 | 464900 |
2003-05-14 | 46.80 | 46.87 | 46.23 | 46.78 | 315500 |
2003-05-15 | 46.65 | 47.07 | 46.58 | 47.05 | 619800 |
2003-05-16 | 46.94 | 47.65 | 46.51 | 47.65 | 640900 |
2003-05-19 | 47.45 | 47.75 | 47.00 | 47.00 | 485600 |
2003-05-20 | 47.25 | 47.25 | 45.76 | 46.15 | 643900 |
2003-05-21 | 46.21 | 47.41 | 45.99 | 47.39 | 557200 |
2003-05-22 | 47.63 | 47.97 | 47.05 | 47.85 | 513800 |
2003-05-23 | 47.85 | 48.85 | 47.82 | 48.73 | 479100 |
2003-05-27 | 48.65 | 49.60 | 48.50 | 49.55 | 564600 |
2003-05-28 | 49.70 | 49.75 | 48.83 | 48.93 | 575100 |
2003-05-29 | 49.10 | 49.10 | 48.34 | 48.52 | 622400 |
2003-05-30 | 48.70 | 49.21 | 48.69 | 49.00 | 769000 |
2003-06-02 | 49.10 | 49.83 | 48.90 | 49.18 | 704400 |
2003-06-03 | 49.30 | 49.30 | 48.49 | 49.00 | 542800 |
2003-06-04 | 49.00 | 49.47 | 48.63 | 49.10 | 621600 |
2003-06-05 | 48.90 | 49.26 | 48.68 | 49.02 | 423400 |
2003-06-06 | 49.20 | 49.45 | 48.64 | 48.87 | 498000 |
2003-06-09 | 48.62 | 49.00 | 48.59 | 48.70 | 456200 |
2003-06-10 | 48.85 | 49.33 | 48.85 | 49.11 | 608700 |
2003-06-11 | 49.19 | 51.19 | 49.14 | 51.06 | 624500 |
2003-06-12 | 51.45 | 51.50 | 50.10 | 50.56 | 534200 |
2003-06-13 | 50.31 | 50.50 | 49.27 | 49.65 | 340900 |
2003-06-16 | 49.65 | 49.92 | 48.85 | 49.69 | 432300 |
2003-06-17 | 49.74 | 49.96 | 49.20 | 49.29 | 480900 |
2003-06-18 | 49.29 | 49.64 | 48.77 | 49.17 | 340300 |
2003-06-19 | 49.00 | 49.40 | 48.40 | 48.97 | 405300 |
2003-06-20 | 49.50 | 50.20 | 48.97 | 50.02 | 951500 |
2003-06-23 | 50.02 | 51.31 | 49.51 | 49.95 | 393100 |
2003-06-24 | 49.95 | 50.35 | 49.76 | 50.15 | 507700 |
2003-06-25 | 50.21 | 51.00 | 50.11 | 50.26 | 614200 |
2003-06-26 | 50.20 | 50.42 | 49.41 | 49.62 | 537100 |
2003-06-27 | 49.50 | 49.85 | 49.13 | 49.29 | 357800 |
2003-06-30 | 50.05 | 50.25 | 49.15 | 49.18 | 615200 |
2003-07-01 | 49.18 | 49.56 | 48.44 | 49.53 | 465300 |
2003-07-02 | 49.53 | 49.53 | 48.54 | 49.00 | 441400 |
2003-07-03 | 48.90 | 48.90 | 48.17 | 48.45 | 346500 |
2003-07-07 | 48.50 | 48.70 | 48.18 | 48.34 | 397600 |
2003-07-08 | 48.35 | 48.43 | 48.10 | 48.27 | 603800 |
2003-07-09 | 48.35 | 49.23 | 48.30 | 49.04 | 467600 |
2003-07-10 | 48.84 | 48.85 | 47.96 | 48.35 | 458700 |
2003-07-11 | 48.30 | 48.40 | 47.67 | 47.99 | 432200 |
2003-07-14 | 48.09 | 48.11 | 47.39 | 47.52 | 562700 |
2003-07-15 | 47.53 | 47.78 | 47.00 | 47.66 | 655700 |
2003-07-16 | 47.60 | 48.15 | 47.59 | 47.83 | 659200 |
2003-07-17 | 47.83 | 48.24 | 47.59 | 48.11 | 472500 |
2003-07-18 | 48.60 | 48.90 | 48.25 | 48.73 | 522700 |
2003-07-21 | 48.75 | 49.16 | 48.51 | 48.75 | 931800 |
2003-07-22 | 48.60 | 49.13 | 48.51 | 48.85 | 744600 |
2003-07-23 | 48.87 | 49.10 | 48.73 | 49.00 | 563700 |
2003-07-24 | 49.00 | 49.46 | 48.70 | 48.80 | 569000 |
2003-07-25 | 48.90 | 49.25 | 47.90 | 48.12 | 2581700 |
2003-07-28 | 48.15 | 48.16 | 47.00 | 47.20 | 1802800 |
2003-07-29 | 46.00 | 48.50 | 46.00 | 47.80 | 1473100 |
2003-07-30 | 47.81 | 47.94 | 47.43 | 47.45 | 980600 |
2003-07-31 | 47.48 | 47.74 | 46.94 | 46.97 | 985000 |
2003-08-01 | 46.86 | 47.10 | 45.83 | 46.37 | 941200 |
2003-08-04 | 46.37 | 46.42 | 45.60 | 45.77 | 521200 |
2003-08-05 | 45.65 | 45.73 | 45.18 | 45.33 | 866600 |
2003-08-06 | 45.37 | 45.85 | 45.04 | 45.81 | 711900 |
2003-08-07 | 45.97 | 47.28 | 45.90 | 47.20 | 864100 |
2003-08-08 | 47.75 | 47.75 | 46.97 | 47.28 | 622700 |
2003-08-11 | 47.28 | 47.54 | 46.76 | 47.00 | 663400 |
2003-08-12 | 47.00 | 47.00 | 46.54 | 46.98 | 437400 |
2003-08-13 | 47.30 | 47.34 | 46.69 | 47.11 | 904800 |
2003-08-14 | 47.15 | 47.27 | 46.54 | 46.93 | 682700 |
2003-08-15 | 47.20 | 47.27 | 46.56 | 46.75 | 403700 |
2003-08-18 | 47.00 | 47.00 | 46.35 | 46.61 | 439900 |
2003-08-19 | 46.46 | 46.60 | 45.85 | 46.04 | 545500 |
2003-08-20 | 46.03 | 46.50 | 45.52 | 46.50 | 1104600 |
2003-08-21 | 46.73 | 47.13 | 46.57 | 46.96 | 481400 |
2003-08-22 | 47.07 | 47.16 | 46.30 | 46.31 | 256800 |
2003-08-25 | 46.46 | 47.16 | 46.46 | 47.10 | 579400 |
2003-08-26 | 46.85 | 46.97 | 45.95 | 46.30 | 606200 |
2003-08-27 | 46.40 | 46.61 | 46.16 | 46.48 | 369500 |
2003-08-28 | 46.40 | 46.98 | 46.08 | 46.93 | 372000 |
2003-08-29 | 46.73 | 47.15 | 46.53 | 47.15 | 340200 |
2003-09-02 | 47.65 | 48.05 | 47.50 | 47.95 | 649200 |
2003-09-03 | 47.78 | 48.43 | 47.57 | 48.31 | 672500 |
2003-09-04 | 48.31 | 48.42 | 47.93 | 48.15 | 411500 |
2003-09-05 | 48.20 | 48.49 | 47.57 | 48.45 | 593400 |
2003-09-08 | 48.97 | 49.21 | 48.64 | 49.20 | 411800 |
2003-09-09 | 49.44 | 50.06 | 48.94 | 49.67 | 1111000 |
2003-09-10 | 49.30 | 49.47 | 48.90 | 49.02 | 629000 |
2003-09-11 | 48.90 | 49.08 | 48.55 | 48.67 | 579100 |
2003-09-12 | 48.56 | 48.94 | 48.37 | 48.88 | 495700 |
2003-09-15 | 48.95 | 48.98 | 48.37 | 48.68 | 372200 |
2003-09-16 | 48.77 | 49.01 | 48.36 | 48.95 | 380200 |
2003-09-17 | 48.97 | 48.97 | 48.04 | 48.20 | 465000 |
2003-09-18 | 48.12 | 48.40 | 47.71 | 48.38 | 617900 |
2003-09-19 | 48.40 | 49.18 | 48.29 | 49.18 | 494100 |
2003-09-22 | 49.10 | 49.16 | 48.77 | 48.90 | 386500 |
2003-09-23 | 48.90 | 49.52 | 48.90 | 49.37 | 715800 |
2003-09-24 | 49.90 | 50.84 | 49.85 | 50.28 | 976300 |
2003-09-25 | 50.27 | 50.90 | 49.88 | 49.93 | 559700 |
2003-09-26 | 49.93 | 49.93 | 49.30 | 49.60 | 489700 |
2003-09-29 | 49.52 | 49.95 | 49.25 | 49.79 | 460600 |
2003-09-30 | 49.54 | 50.39 | 49.17 | 50.10 | 613700 |
2003-10-01 | 50.60 | 51.24 | 50.33 | 51.24 | 578400 |
2003-10-02 | 50.99 | 51.89 | 50.93 | 51.89 | 634300 |
2003-10-03 | 52.49 | 53.08 | 52.39 | 52.71 | 966600 |
2003-10-06 | 52.59 | 52.81 | 52.50 | 52.81 | 505100 |
2003-10-07 | 52.66 | 52.80 | 52.02 | 52.78 | 461700 |
2003-10-08 | 52.66 | 52.68 | 52.17 | 52.53 | 498300 |
2003-10-09 | 52.80 | 53.06 | 52.51 | 53.06 | 404300 |
2003-10-10 | 53.01 | 53.83 | 53.00 | 53.83 | 385200 |
2003-10-13 | 53.96 | 54.01 | 53.61 | 53.84 | 441800 |
2003-10-14 | 53.84 | 53.84 | 53.11 | 53.50 | 417300 |
2003-10-15 | 53.75 | 53.75 | 52.82 | 53.10 | 492300 |
2003-10-16 | 52.85 | 53.64 | 52.85 | 53.42 | 286200 |
2003-10-17 | 53.44 | 53.48 | 52.64 | 52.97 | 475100 |
2003-10-20 | 52.57 | 53.04 | 52.38 | 52.78 | 353200 |
2003-10-21 | 52.78 | 52.98 | 52.56 | 52.71 | 565600 |
2003-10-22 | 52.51 | 52.79 | 52.27 | 52.71 | 449200 |
2003-10-23 | 52.44 | 52.95 | 52.02 | 52.92 | 323700 |
2003-10-24 | 53.20 | 53.29 | 52.60 | 52.87 | 323800 |
2003-10-27 | 52.67 | 53.40 | 52.51 | 53.17 | 443700 |
2003-10-28 | 53.21 | 53.73 | 53.07 | 53.60 | 539400 |
2003-10-29 | 54.00 | 55.25 | 53.20 | 54.18 | 2218600 |
2003-10-30 | 54.02 | 54.02 | 52.27 | 52.40 | 1414500 |
2003-10-31 | 52.65 | 52.67 | 51.61 | 51.62 | 1568400 |
2003-11-03 | 51.61 | 51.70 | 50.58 | 50.80 | 1399600 |
2003-11-04 | 50.60 | 50.83 | 49.95 | 50.49 | 802200 |
2003-11-05 | 50.30 | 50.72 | 49.83 | 49.98 | 831300 |
2003-11-06 | 50.00 | 50.18 | 49.64 | 49.89 | 691400 |
2003-11-07 | 50.00 | 50.16 | 49.67 | 49.98 | 528700 |
2003-11-10 | 49.83 | 49.96 | 49.20 | 49.29 | 702300 |
2003-11-11 | 49.13 | 49.36 | 48.79 | 49.20 | 366200 |
2003-11-12 | 49.60 | 49.97 | 49.29 | 49.70 | 1004100 |
2003-11-13 | 49.52 | 49.92 | 49.29 | 49.85 | 1030000 |
2003-11-14 | 49.85 | 50.17 | 49.40 | 49.97 | 618500 |
2003-11-17 | 49.97 | 49.97 | 48.28 | 48.43 | 2480200 |
2003-11-18 | 48.55 | 48.55 | 47.60 | 48.08 | 2264100 |
2003-11-19 | 48.12 | 48.78 | 48.07 | 48.55 | 2416600 |
2003-11-20 | 48.25 | 48.25 | 47.62 | 47.62 | 3175100 |
2003-11-21 | 47.80 | 47.80 | 46.96 | 47.02 | 1528000 |
2003-11-24 | 47.04 | 47.12 | 46.80 | 46.93 | 1347400 |
2003-11-25 | 47.00 | 47.30 | 47.00 | 47.20 | 1084500 |
2003-11-26 | 47.25 | 47.70 | 47.09 | 47.60 | 1082100 |
2003-11-28 | 47.64 | 47.65 | 47.33 | 47.37 | 158900 |
2003-12-01 | 47.74 | 47.74 | 46.58 | 47.00 | 1265600 |
2003-12-02 | 47.08 | 47.08 | 46.30 | 46.37 | 1303000 |
2003-12-03 | 46.60 | 46.82 | 46.09 | 46.21 | 923800 |
2003-12-04 | 46.16 | 47.23 | 46.15 | 47.18 | 1215000 |
2003-12-05 | 47.16 | 47.22 | 46.79 | 46.99 | 590300 |
2003-12-08 | 47.15 | 47.62 | 46.88 | 47.48 | 886600 |
2003-12-09 | 49.40 | 50.15 | 49.09 | 49.64 | 3016400 |
2003-12-10 | 49.73 | 50.45 | 49.42 | 49.99 | 2466000 |
2003-12-11 | 50.20 | 50.25 | 49.63 | 50.10 | 974800 |
2003-12-12 | 50.25 | 50.48 | 50.05 | 50.18 | 1226600 |
2003-12-15 | 49.97 | 49.98 | 49.55 | 49.68 | 706600 |
2003-12-16 | 49.72 | 50.28 | 49.70 | 50.10 | 1173900 |
2003-12-17 | 50.26 | 51.10 | 50.10 | 50.92 | 1576000 |
2003-12-18 | 51.12 | 53.75 | 51.12 | 53.50 | 2468700 |
2003-12-19 | 53.60 | 54.08 | 52.88 | 53.23 | 1162600 |
2003-12-22 | 52.97 | 53.19 | 52.76 | 52.96 | 718900 |
2003-12-23 | 52.78 | 52.98 | 52.15 | 52.44 | 799600 |
2003-12-24 | 52.55 | 53.54 | 52.29 | 53.40 | 371000 |
2003-12-26 | 53.35 | 53.50 | 53.16 | 53.22 | 319900 |
2003-12-29 | 53.25 | 53.44 | 53.05 | 53.26 | 655400 |
2003-12-30 | 53.26 | 53.91 | 53.20 | 53.66 | 703800 |
2003-12-31 | 53.66 | 53.79 | 52.61 | 53.17 | 787000 |
2004-01-02 | 53.25 | 53.89 | 53.24 | 53.73 | 643900 |
2004-01-05 | 54.10 | 55.19 | 53.92 | 55.08 | 989600 |
2004-01-06 | 55.72 | 56.22 | 55.31 | 56.20 | 1531900 |
2004-01-07 | 56.20 | 56.51 | 55.62 | 56.06 | 1352400 |
2004-01-08 | 56.15 | 57.00 | 55.76 | 56.81 | 1130400 |
2004-01-09 | 56.41 | 58.33 | 55.97 | 57.46 | 1564600 |
2004-01-12 | 57.25 | 57.70 | 56.95 | 57.50 | 1016300 |
2004-01-13 | 57.50 | 58.62 | 57.34 | 57.39 | 1144600 |
2004-01-14 | 57.39 | 57.85 | 57.10 | 57.46 | 654400 |
2004-01-15 | 57.55 | 57.95 | 56.35 | 56.38 | 1023700 |
2004-01-16 | 56.92 | 57.03 | 56.33 | 56.72 | 884500 |
2004-01-20 | 57.01 | 58.32 | 56.87 | 58.23 | 677400 |
2004-01-21 | 58.26 | 59.02 | 57.83 | 58.77 | 752200 |
2004-01-22 | 58.68 | 58.91 | 57.36 | 57.45 | 1073700 |
2004-01-23 | 57.60 | 57.98 | 57.28 | 57.43 | 930800 |
2004-01-26 | 57.43 | 57.48 | 56.66 | 57.14 | 699000 |
2004-01-27 | 56.87 | 57.82 | 56.77 | 57.17 | 826100 |
2004-01-28 | 56.85 | 57.79 | 56.53 | 56.70 | 1017700 |
2004-01-29 | 56.76 | 57.16 | 56.02 | 56.39 | 1129900 |
2004-01-30 | 56.40 | 56.70 | 55.74 | 56.39 | 672000 |
2004-02-02 | 56.23 | 57.76 | 56.15 | 57.25 | 737100 |
2004-02-03 | 57.26 | 57.91 | 57.06 | 57.70 | 767300 |
2004-02-04 | 57.70 | 57.72 | 56.97 | 57.24 | 800200 |
2004-02-05 | 57.28 | 57.48 | 56.02 | 56.39 | 863400 |
2004-02-06 | 56.23 | 57.16 | 56.23 | 57.01 | 563200 |
2004-02-09 | 57.26 | 58.44 | 57.24 | 58.10 | 1031800 |
2004-02-10 | 58.10 | 59.56 | 57.88 | 59.53 | 1127500 |
2004-02-11 | 59.45 | 60.73 | 58.93 | 60.49 | 1106200 |
2004-02-12 | 60.39 | 60.74 | 60.03 | 60.62 | 794300 |
2004-02-13 | 60.37 | 60.65 | 59.91 | 60.34 | 1155600 |
2004-02-17 | 60.70 | 60.94 | 60.51 | 60.79 | 1313800 |
2004-02-18 | 60.91 | 61.39 | 60.46 | 61.25 | 967900 |
2004-02-19 | 61.25 | 62.07 | 61.05 | 61.53 | 1035100 |
2004-02-20 | 62.02 | 62.29 | 61.27 | 61.55 | 970000 |
2004-02-23 | 61.55 | 61.83 | 60.91 | 61.45 | 593400 |
2004-02-24 | 61.40 | 61.82 | 61.15 | 61.47 | 530300 |
2004-02-25 | 61.12 | 62.45 | 61.07 | 62.33 | 699700 |
2004-02-26 | 62.00 | 62.49 | 61.90 | 62.32 | 509800 |
2004-02-27 | 62.55 | 64.52 | 62.55 | 64.35 | 904600 |
2004-03-01 | 64.75 | 66.27 | 64.69 | 66.21 | 1159700 |
2004-03-02 | 66.21 | 66.59 | 64.65 | 64.91 | 1694800 |
2004-03-03 | 64.92 | 65.47 | 64.41 | 65.43 | 718700 |
2004-03-04 | 65.30 | 65.30 | 64.75 | 65.09 | 382200 |
2004-03-05 | 64.89 | 67.00 | 64.89 | 66.98 | 887900 |
2004-03-08 | 67.20 | 67.48 | 66.79 | 67.34 | 524100 |
2004-03-09 | 66.85 | 66.98 | 65.79 | 66.26 | 743000 |
2004-03-10 | 66.26 | 66.45 | 64.77 | 65.09 | 795100 |
2004-03-11 | 64.50 | 64.92 | 63.37 | 63.91 | 1292500 |
2004-03-12 | 64.04 | 64.71 | 63.83 | 64.60 | 814600 |
2004-03-15 | 64.66 | 65.48 | 64.30 | 64.60 | 555000 |
2004-03-16 | 64.97 | 65.25 | 64.29 | 65.25 | 868000 |
2004-03-17 | 65.43 | 66.64 | 65.21 | 66.16 | 845400 |
2004-03-18 | 66.23 | 66.80 | 65.95 | 66.68 | 548900 |
2004-03-19 | 66.68 | 67.06 | 65.73 | 65.81 | 434300 |
2004-03-22 | 65.80 | 65.90 | 65.06 | 65.35 | 802200 |
2004-03-23 | 65.72 | 65.74 | 64.41 | 64.61 | 695000 |
2004-03-24 | 64.62 | 64.92 | 63.24 | 63.33 | 1206400 |
2004-03-25 | 63.46 | 63.57 | 61.61 | 62.22 | 1569900 |
2004-03-26 | 62.40 | 63.13 | 62.30 | 62.63 | 722600 |
2004-03-29 | 62.70 | 62.94 | 62.45 | 62.65 | 805100 |
2004-03-30 | 62.85 | 64.22 | 62.47 | 63.91 | 1465500 |
2004-03-31 | 64.10 | 65.49 | 63.65 | 65.28 | 1018700 |
2004-04-01 | 65.10 | 65.30 | 62.61 | 63.15 | 1977700 |
2004-04-02 | 63.10 | 63.10 | 62.11 | 62.70 | 1921200 |
2004-04-05 | 62.70 | 63.10 | 62.05 | 62.83 | 582900 |
2004-04-06 | 62.83 | 63.36 | 62.23 | 62.57 | 820100 |
2004-04-07 | 62.68 | 63.39 | 62.20 | 63.04 | 943500 |
2004-04-08 | 63.45 | 64.24 | 63.39 | 64.06 | 529900 |
2004-04-12 | 64.20 | 66.27 | 64.20 | 66.05 | 1061500 |
2004-04-13 | 66.25 | 66.49 | 64.66 | 64.74 | 659300 |
2004-04-14 | 64.60 | 64.92 | 63.87 | 64.25 | 647200 |
2004-04-15 | 64.20 | 65.51 | 64.17 | 65.14 | 820400 |
2004-04-16 | 65.48 | 65.67 | 64.91 | 65.33 | 774600 |
2004-04-19 | 65.33 | 66.76 | 65.33 | 66.72 | 973600 |
2004-04-20 | 66.72 | 66.79 | 65.78 | 65.78 | 945300 |
2004-04-21 | 65.79 | 66.33 | 65.01 | 65.70 | 641700 |
2004-04-22 | 65.31 | 67.37 | 65.22 | 67.34 | 783200 |
2004-04-23 | 67.14 | 67.46 | 66.28 | 67.13 | 810800 |
2004-04-26 | 67.38 | 68.05 | 67.38 | 67.49 | 700900 |
2004-04-27 | 67.69 | 70.34 | 67.69 | 69.61 | 1328900 |
2004-04-28 | 69.62 | 72.57 | 69.61 | 71.04 | 2320300 |
2004-04-29 | 71.10 | 71.19 | 69.89 | 70.39 | 2021900 |
2004-04-30 | 70.88 | 71.90 | 70.88 | 71.13 | 1099100 |
2004-05-03 | 71.54 | 74.04 | 70.64 | 73.92 | 1799800 |
2004-05-04 | 73.60 | 74.89 | 73.53 | 73.90 | 1464800 |
2004-05-05 | 73.35 | 73.96 | 72.27 | 73.76 | 1970100 |
2004-05-06 | 73.76 | 73.77 | 72.42 | 73.04 | 1016700 |
2004-05-07 | 72.87 | 73.21 | 71.56 | 71.57 | 1068300 |
2004-05-10 | 70.70 | 71.00 | 68.61 | 69.15 | 1538300 |
2004-05-11 | 69.16 | 71.45 | 69.16 | 71.21 | 1229100 |
2004-05-12 | 71.60 | 72.74 | 71.35 | 72.15 | 1347600 |
2004-05-13 | 71.90 | 72.53 | 71.67 | 71.70 | 901100 |
2004-05-14 | 72.35 | 73.87 | 71.89 | 73.41 | 888900 |
2004-05-17 | 73.20 | 74.32 | 72.89 | 73.85 | 1297100 |
2004-05-18 | 73.85 | 73.85 | 72.03 | 72.03 | 1350800 |
2004-05-19 | 72.20 | 72.40 | 70.20 | 70.22 | 1968800 |
2004-05-20 | 70.23 | 70.96 | 70.00 | 70.00 | 1023000 |
2004-05-21 | 70.15 | 70.58 | 69.21 | 69.76 | 808400 |
2004-05-24 | 70.01 | 72.59 | 69.89 | 72.14 | 1484000 |
2004-05-25 | 72.00 | 72.50 | 71.56 | 72.00 | 1159200 |
2004-05-26 | 72.00 | 72.31 | 71.05 | 71.10 | 927200 |
2004-05-27 | 71.11 | 71.25 | 69.76 | 70.03 | 1074800 |
2004-05-28 | 70.20 | 71.27 | 70.11 | 70.59 | 541100 |
2004-06-01 | 71.00 | 72.89 | 71.00 | 72.87 | 1174000 |
2004-06-02 | 72.87 | 73.28 | 72.11 | 72.43 | 1161800 |
2004-06-03 | 72.52 | 73.44 | 71.28 | 71.32 | 1251000 |
2004-06-04 | 71.55 | 71.55 | 70.02 | 70.10 | 1150900 |
2004-06-07 | 70.35 | 72.21 | 70.02 | 72.12 | 1292800 |
2004-06-08 | 72.30 | 72.98 | 70.73 | 71.21 | 1211900 |
2004-06-09 | 70.55 | 70.76 | 69.12 | 69.71 | 2015300 |
2004-06-10 | 69.96 | 71.00 | 69.80 | 71.00 | 676500 |
2004-06-14 | 70.39 | 70.40 | 69.47 | 69.57 | 570400 |
2004-06-15 | 70.07 | 70.88 | 69.86 | 70.39 | 1074400 |
2004-06-16 | 70.64 | 71.47 | 70.64 | 71.35 | 939200 |
2004-06-17 | 71.91 | 74.20 | 71.88 | 74.15 | 1302400 |
2004-06-18 | 74.18 | 74.56 | 73.93 | 74.27 | 1114800 |
2004-06-21 | 74.47 | 74.90 | 74.01 | 74.33 | 837400 |
2004-06-22 | 74.34 | 75.73 | 73.86 | 75.73 | 1182800 |
2004-06-23 | 75.93 | 78.95 | 75.79 | 78.78 | 2097400 |
2004-06-24 | 78.62 | 79.10 | 77.29 | 77.51 | 1232000 |
2004-06-25 | 77.51 | 78.01 | 76.70 | 77.25 | 752400 |
2004-06-28 | 77.45 | 77.55 | 75.26 | 75.46 | 802700 |
2004-06-29 | 75.48 | 77.45 | 75.48 | 77.23 | 1638700 |
2004-06-30 | 77.60 | 79.49 | 77.55 | 79.19 | 1573800 |
2004-07-01 | 79.36 | 80.21 | 79.15 | 79.89 | 1014700 |
2004-07-02 | 79.50 | 79.67 | 78.75 | 79.33 | 757200 |
2004-07-06 | 79.95 | 80.95 | 79.66 | 79.86 | 672700 |
2004-07-07 | 79.86 | 81.93 | 79.27 | 81.93 | 1402000 |
2004-07-08 | 81.99 | 82.80 | 80.17 | 80.69 | 1732100 |
2004-07-09 | 80.90 | 82.57 | 80.55 | 82.11 | 1211900 |
2004-07-12 | 82.00 | 82.10 | 80.85 | 81.18 | 689200 |
2004-07-13 | 81.30 | 81.30 | 80.47 | 80.68 | 574000 |
2004-07-14 | 80.70 | 82.10 | 80.68 | 82.07 | 853500 |
2004-07-15 | 82.00 | 82.50 | 81.56 | 81.90 | 951400 |
2004-07-16 | 82.85 | 84.57 | 82.75 | 84.57 | 1144200 |
2004-07-19 | 84.57 | 84.57 | 83.41 | 83.64 | 764200 |
2004-07-20 | 83.85 | 83.92 | 82.98 | 83.19 | 843500 |
2004-07-21 | 83.19 | 83.79 | 81.25 | 81.28 | 1457800 |
2004-07-22 | 81.55 | 82.65 | 81.22 | 82.23 | 846100 |
2004-07-23 | 82.23 | 82.49 | 80.83 | 81.13 | 584800 |
2004-07-26 | 81.38 | 81.59 | 79.61 | 80.10 | 610000 |
2004-07-27 | 80.10 | 82.00 | 79.59 | 81.91 | 590800 |
2004-07-28 | 82.95 | 83.39 | 82.44 | 82.57 | 1009100 |
2004-07-29 | 83.70 | 83.70 | 82.77 | 83.40 | 1238300 |
2004-07-30 | 83.85 | 83.98 | 82.97 | 83.35 | 839000 |
2004-08-02 | 82.55 | 83.12 | 82.00 | 82.70 | 1018900 |
2004-08-03 | 83.00 | 84.00 | 83.00 | 83.60 | 993700 |
2004-08-04 | 83.60 | 83.60 | 80.50 | 80.63 | 1518900 |
2004-08-05 | 80.90 | 81.44 | 79.52 | 79.96 | 1496500 |
2004-08-06 | 79.97 | 80.92 | 77.85 | 78.13 | 1065600 |
2004-08-09 | 78.35 | 80.18 | 78.35 | 79.26 | 884600 |
2004-08-10 | 79.35 | 79.35 | 78.14 | 78.45 | 1143700 |
2004-08-11 | 78.25 | 78.87 | 76.92 | 77.79 | 1626500 |
2004-08-12 | 78.39 | 78.75 | 77.50 | 77.51 | 901100 |
2004-08-13 | 77.51 | 78.94 | 77.50 | 78.45 | 702400 |
2004-08-16 | 78.55 | 79.04 | 77.80 | 78.86 | 583600 |
2004-08-17 | 78.86 | 78.86 | 75.81 | 75.88 | 1429300 |
2004-08-18 | 76.40 | 77.58 | 76.40 | 77.20 | 1059200 |
2004-08-19 | 77.40 | 77.82 | 76.87 | 77.10 | 890000 |
2004-08-20 | 77.70 | 78.92 | 77.65 | 77.74 | 881900 |
2004-08-23 | 77.50 | 78.58 | 77.12 | 77.39 | 1051900 |
2004-08-24 | 77.14 | 77.15 | 75.84 | 76.26 | 739700 |
2004-08-25 | 76.45 | 77.28 | 76.43 | 76.90 | 721200 |
2004-08-26 | 77.10 | 77.70 | 76.01 | 77.55 | 1422900 |
2004-08-27 | 77.70 | 79.53 | 77.70 | 79.31 | 889200 |
2004-08-30 | 79.50 | 79.89 | 78.57 | 79.05 | 941000 |
2004-08-31 | 79.25 | 80.99 | 78.93 | 80.50 | 707700 |
2004-09-01 | 80.55 | 81.85 | 80.24 | 81.42 | 968100 |
2004-09-02 | 82.10 | 82.59 | 81.90 | 82.48 | 1175800 |
2004-09-03 | 82.65 | 82.65 | 81.96 | 82.28 | 513100 |
2004-09-07 | 82.29 | 82.29 | 81.48 | 81.88 | 847100 |
2004-09-08 | 81.89 | 82.21 | 81.63 | 81.66 | 787600 |
2004-09-09 | 82.10 | 82.81 | 82.07 | 82.66 | 962900 |
2004-09-10 | 82.80 | 82.80 | 81.78 | 81.98 | 553900 |
2004-09-13 | 82.50 | 82.50 | 81.88 | 82.05 | 942200 |
2004-09-14 | 82.40 | 83.08 | 81.88 | 82.63 | 774900 |
2004-09-15 | 82.01 | 82.59 | 81.80 | 82.10 | 723300 |
2004-09-16 | 82.06 | 82.32 | 81.60 | 82.02 | 433100 |
2004-09-17 | 83.11 | 84.00 | 82.62 | 83.99 | 760100 |
2004-09-20 | 84.48 | 85.36 | 84.45 | 85.22 | 1097000 |
2004-09-21 | 85.26 | 88.09 | 85.20 | 87.79 | 1669600 |
2004-09-22 | 87.40 | 87.65 | 86.30 | 86.51 | 1093500 |
2004-09-23 | 86.31 | 86.47 | 85.50 | 85.84 | 1735800 |
2004-09-24 | 86.20 | 87.07 | 86.03 | 86.48 | 889600 |
2004-09-27 | 87.00 | 87.18 | 85.65 | 86.39 | 742800 |
2004-09-28 | 86.90 | 89.73 | 86.90 | 89.21 | 1587200 |
2004-09-29 | 88.53 | 89.63 | 87.65 | 88.19 | 1534500 |
2004-09-30 | 88.30 | 89.50 | 88.27 | 89.00 | 991700 |
2004-10-01 | 88.77 | 90.10 | 88.40 | 90.04 | 660500 |
2004-10-04 | 90.00 | 90.21 | 89.46 | 89.90 | 639900 |
2004-10-05 | 90.51 | 91.42 | 90.34 | 90.43 | 1275400 |
2004-10-06 | 91.03 | 93.00 | 90.89 | 92.91 | 3539900 |
2004-10-07 | 92.91 | 93.89 | 91.06 | 91.37 | 1296600 |
2004-10-08 | 92.10 | 92.50 | 90.85 | 91.57 | 811500 |
2004-10-11 | 91.27 | 91.34 | 89.86 | 90.60 | 1395900 |
2004-10-12 | 92.14 | 92.14 | 89.20 | 89.47 | 959600 |
2004-10-13 | 89.02 | 89.15 | 85.76 | 87.20 | 1656200 |
2004-10-14 | 87.90 | 88.85 | 86.98 | 87.18 | 1278400 |
2004-10-15 | 88.92 | 90.08 | 86.32 | 87.41 | 845700 |
2004-10-18 | 87.59 | 87.85 | 85.83 | 85.99 | 1018400 |
2004-10-19 | 85.80 | 86.89 | 85.37 | 86.24 | 866000 |
2004-10-20 | 86.49 | 88.60 | 86.26 | 88.47 | 803300 |
2004-10-21 | 90.24 | 90.24 | 87.60 | 88.51 | 665300 |
2004-10-22 | 88.60 | 89.44 | 87.91 | 88.38 | 457000 |
2004-10-25 | 88.62 | 88.98 | 87.35 | 88.08 | 634300 |
2004-10-26 | 88.08 | 89.07 | 86.87 | 89.07 | 878100 |
2004-10-27 | 86.90 | 88.60 | 83.41 | 83.85 | 3603100 |
2004-10-28 | 83.80 | 83.80 | 78.81 | 79.35 | 2906300 |
2004-10-29 | 80.10 | 80.80 | 78.30 | 80.71 | 1551300 |
2004-11-01 | 81.60 | 81.95 | 78.76 | 79.83 | 1730800 |
2004-11-02 | 79.83 | 80.68 | 78.01 | 78.57 | 1156700 |
2004-11-03 | 80.50 | 80.50 | 78.51 | 79.95 | 1242400 |
2004-11-04 | 80.15 | 81.00 | 79.68 | 80.46 | 1020300 |
2004-11-05 | 80.45 | 81.40 | 79.87 | 80.26 | 1091700 |
2004-11-08 | 80.26 | 80.46 | 78.65 | 78.78 | 1169100 |
2004-11-09 | 77.78 | 78.20 | 76.45 | 76.63 | 2206800 |
2004-11-10 | 77.20 | 77.99 | 76.42 | 77.65 | 1631000 |
2004-11-11 | 77.58 | 77.65 | 76.51 | 76.70 | 1268700 |
2004-11-12 | 76.71 | 79.04 | 76.71 | 78.66 | 1328000 |
2004-11-15 | 78.20 | 78.21 | 76.13 | 77.00 | 1292200 |
2004-11-16 | 77.90 | 77.95 | 76.62 | 77.29 | 1264800 |
2004-11-17 | 77.90 | 79.99 | 77.66 | 79.82 | 1371000 |
2004-11-18 | 81.00 | 81.72 | 80.45 | 81.45 | 1938100 |
2004-11-19 | 81.90 | 82.86 | 81.49 | 82.79 | 1285100 |
2004-11-22 | 83.00 | 86.77 | 82.92 | 86.32 | 2334500 |
2004-11-23 | 86.32 | 88.09 | 86.01 | 86.72 | 1942200 |
2004-11-24 | 87.00 | 88.06 | 85.58 | 87.77 | 1067600 |
2004-11-26 | 88.28 | 89.00 | 88.00 | 88.00 | 284700 |
2004-11-29 | 88.20 | 88.28 | 85.88 | 87.70 | 1595000 |
2004-11-30 | 87.85 | 88.96 | 87.81 | 88.85 | 907900 |
2004-12-01 | 88.85 | 88.85 | 84.60 | 84.95 | 1437100 |
2004-12-02 | 84.30 | 84.31 | 81.06 | 82.54 | 2237600 |
2004-12-03 | 82.54 | 84.67 | 82.09 | 84.35 | 1349400 |
2004-12-06 | 84.64 | 85.10 | 83.91 | 84.61 | 1005200 |
2004-12-07 | 84.47 | 84.69 | 82.11 | 82.11 | 1120900 |
2004-12-08 | 81.70 | 83.36 | 80.24 | 82.80 | 1476700 |
2004-12-09 | 82.83 | 82.94 | 81.58 | 82.88 | 1040200 |
2004-12-10 | 83.09 | 83.79 | 81.73 | 82.05 | 1234200 |
2004-12-13 | 82.40 | 83.60 | 82.39 | 83.55 | 819800 |
2004-12-14 | 83.80 | 84.03 | 82.86 | 83.62 | 543100 |
2004-12-15 | 83.95 | 85.67 | 83.16 | 85.09 | 1191400 |
2004-12-16 | 84.60 | 85.07 | 84.03 | 84.53 | 727000 |
2004-12-17 | 84.38 | 85.11 | 84.31 | 85.00 | 1234600 |
2004-12-20 | 84.90 | 85.29 | 84.17 | 84.65 | 652100 |
2004-12-21 | 84.95 | 85.15 | 83.96 | 84.75 | 566500 |
2004-12-22 | 85.05 | 85.35 | 82.75 | 83.75 | 1168800 |
2004-12-23 | 83.73 | 84.72 | 83.54 | 84.14 | 607700 |
2004-12-27 | 83.60 | 83.89 | 81.83 | 81.91 | 916600 |
2004-12-28 | 82.18 | 82.96 | 81.92 | 82.24 | 872900 |
2004-12-29 | 82.25 | 83.09 | 81.60 | 82.79 | 840500 |
2004-12-30 | 82.20 | 82.92 | 82.00 | 82.42 | 542700 |
2004-12-31 | 82.47 | 82.96 | 82.24 | 82.38 | 319800 |
2005-01-03 | 82.00 | 82.00 | 79.18 | 79.35 | 1452300 |
2005-01-04 | 79.80 | 80.78 | 79.10 | 79.50 | 1405200 |
2005-01-05 | 79.50 | 80.29 | 78.50 | 79.00 | 1546500 |
2005-01-06 | 78.95 | 81.30 | 78.18 | 80.02 | 1901200 |
2005-01-07 | 80.01 | 80.15 | 77.83 | 80.00 | 1809400 |
2005-01-10 | 80.50 | 81.77 | 80.22 | 80.63 | 1423400 |
2005-01-11 | 80.25 | 80.57 | 79.89 | 80.20 | 813200 |
2005-01-12 | 80.42 | 81.55 | 79.64 | 81.42 | 1024400 |
2005-01-13 | 81.62 | 83.42 | 81.50 | 82.60 | 1199600 |
2005-01-14 | 82.61 | 83.87 | 82.28 | 83.77 | 790800 |
2005-01-18 | 84.50 | 84.69 | 83.50 | 84.10 | 1124300 |
2005-01-19 | 84.10 | 84.62 | 83.77 | 83.77 | 696800 |
2005-01-20 | 83.15 | 83.75 | 82.29 | 83.42 | 890100 |
2005-01-21 | 83.65 | 85.18 | 83.65 | 84.26 | 1560800 |
2005-01-24 | 84.90 | 85.18 | 84.20 | 84.20 | 1195900 |
2005-01-25 | 84.34 | 84.70 | 83.81 | 84.47 | 1092700 |
2005-01-26 | 84.67 | 85.25 | 84.39 | 84.91 | 1917800 |
2005-01-27 | 85.12 | 85.39 | 84.51 | 84.75 | 1214400 |
2005-01-28 | 84.75 | 84.75 | 83.81 | 84.55 | 902300 |
2005-01-31 | 84.00 | 86.89 | 83.94 | 86.65 | 1188700 |
2005-02-01 | 86.85 | 87.79 | 86.68 | 87.60 | 1453300 |
2005-02-02 | 87.85 | 90.09 | 87.85 | 89.87 | 1695100 |
2005-02-03 | 89.55 | 91.25 | 89.26 | 91.17 | 1757400 |
2005-02-04 | 91.05 | 91.70 | 90.71 | 91.30 | 1018800 |
2005-02-07 | 91.31 | 92.06 | 90.07 | 90.83 | 1546600 |
2005-02-08 | 90.32 | 91.81 | 90.10 | 91.77 | 843600 |
2005-02-09 | 91.98 | 92.56 | 90.61 | 92.00 | 1355300 |
2005-02-10 | 92.57 | 94.95 | 92.44 | 94.88 | 1367800 |
2005-02-11 | 94.77 | 95.92 | 94.06 | 95.20 | 1242500 |
2005-02-14 | 95.90 | 95.90 | 94.16 | 94.53 | 1889100 |
2005-02-15 | 95.05 | 95.21 | 94.14 | 95.05 | 1313200 |
2005-02-16 | 95.30 | 97.42 | 94.65 | 97.01 | 1276600 |
2005-02-17 | 97.20 | 97.28 | 95.03 | 95.15 | 1268200 |
2005-02-18 | 95.25 | 97.40 | 95.25 | 96.81 | 1600100 |
2005-02-22 | 97.25 | 99.25 | 94.00 | 96.55 | 1352200 |
2005-02-23 | 96.75 | 97.25 | 96.00 | 97.12 | 1156300 |
2005-02-24 | 97.90 | 99.90 | 97.15 | 99.90 | 1291100 |
2005-02-25 | 100.15 | 102.90 | 99.11 | 100.94 | 1441900 |
2005-02-28 | 101.70 | 102.79 | 97.13 | 100.40 | 1561900 |
2005-03-01 | 99.70 | 100.31 | 97.54 | 98.25 | 1138600 |
2005-03-02 | 98.26 | 99.49 | 96.82 | 99.32 | 1820100 |
2005-03-03 | 100.32 | 102.50 | 99.81 | 102.15 | 1528700 |
2005-03-04 | 101.70 | 103.96 | 101.20 | 103.83 | 1550400 |
2005-03-07 | 103.45 | 103.83 | 101.69 | 103.35 | 1603200 |
2005-03-08 | 102.85 | 103.39 | 101.95 | 102.35 | 2041900 |
2005-03-09 | 102.35 | 103.34 | 97.90 | 98.11 | 2059000 |
2005-03-10 | 97.82 | 98.72 | 95.53 | 97.32 | 2375100 |
2005-03-11 | 97.85 | 99.35 | 96.53 | 97.26 | 1371400 |
2005-03-14 | 97.27 | 97.30 | 95.02 | 96.70 | 2341000 |
2005-03-15 | 96.85 | 97.19 | 94.64 | 94.89 | 1469000 |
2005-03-16 | 94.89 | 96.45 | 94.32 | 95.05 | 1704900 |
2005-03-17 | 96.25 | 96.95 | 95.45 | 96.61 | 1852400 |
2005-03-18 | 96.15 | 96.96 | 94.68 | 95.49 | 2554200 |
2005-03-21 | 95.45 | 96.70 | 94.62 | 96.45 | 1558800 |
2005-03-22 | 96.63 | 99.10 | 95.49 | 95.55 | 1993500 |
2005-03-23 | 95.55 | 95.55 | 93.30 | 94.33 | 1974500 |
2005-03-24 | 95.05 | 95.50 | 92.84 | 94.50 | 1401000 |
2005-03-28 | 95.35 | 95.35 | 93.87 | 94.59 | 1230400 |
2005-03-29 | 95.00 | 95.60 | 93.27 | 93.45 | 1653500 |
2005-03-30 | 93.66 | 94.16 | 91.82 | 94.15 | 1956100 |
2005-03-31 | 96.00 | 96.60 | 95.50 | 96.21 | 1439100 |
2005-04-01 | 97.00 | 98.47 | 96.78 | 98.43 | 1434800 |
2005-04-04 | 99.25 | 100.96 | 96.96 | 98.21 | 3039500 |
2005-04-05 | 98.21 | 99.95 | 97.38 | 98.15 | 2532900 |
2005-04-06 | 98.15 | 99.71 | 96.89 | 98.79 | 1684500 |
2005-04-07 | 99.50 | 99.81 | 96.44 | 98.14 | 1995300 |
2005-04-08 | 98.15 | 99.57 | 97.30 | 97.40 | 1814400 |
2005-04-11 | 97.20 | 98.85 | 96.29 | 98.72 | 1333200 |
2005-04-12 | 98.73 | 99.04 | 96.63 | 97.01 | 1913600 |
2005-04-13 | 96.40 | 97.65 | 95.00 | 95.03 | 1952100 |
2005-04-14 | 95.74 | 96.33 | 93.74 | 94.16 | 1715700 |
2005-04-15 | 94.00 | 94.00 | 90.63 | 90.69 | 1965000 |
2005-04-18 | 90.60 | 93.13 | 89.71 | 92.98 | 1450400 |
2005-04-19 | 93.95 | 95.60 | 93.95 | 95.37 | 1487000 |
2005-04-20 | 95.62 | 97.06 | 93.15 | 93.24 | 1468700 |
2005-04-21 | 93.25 | 95.25 | 93.05 | 94.94 | 1323400 |
2005-04-22 | 95.40 | 97.14 | 94.63 | 95.62 | 1040500 |
2005-04-25 | 96.50 | 98.28 | 96.47 | 98.08 | 1590200 |
2005-04-26 | 98.08 | 98.08 | 95.50 | 95.50 | 967600 |
2005-04-27 | 95.66 | 95.71 | 92.10 | 92.10 | 1835300 |
2005-04-28 | 92.11 | 93.40 | 91.56 | 92.76 | 1446800 |
2005-04-29 | 93.60 | 94.81 | 92.63 | 93.65 | 1599100 |
2005-05-02 | 92.90 | 94.97 | 92.37 | 94.88 | 1261200 |
2005-05-03 | 94.40 | 94.55 | 92.50 | 92.92 | 1372900 |
2005-05-04 | 93.35 | 95.00 | 92.35 | 94.45 | 1679000 |
2005-05-05 | 95.00 | 95.36 | 93.70 | 94.77 | 1344100 |
2005-05-06 | 95.30 | 96.00 | 94.97 | 95.02 | 987600 |
2005-05-09 | 95.07 | 96.92 | 95.07 | 96.57 | 742400 |
2005-05-10 | 95.90 | 96.90 | 94.29 | 94.34 | 1226600 |
2005-05-11 | 93.99 | 94.74 | 93.20 | 94.72 | 1395200 |
2005-05-12 | 94.25 | 94.29 | 90.03 | 90.18 | 1971900 |
2005-05-13 | 90.67 | 90.75 | 87.73 | 88.25 | 1576500 |
2005-05-16 | 88.00 | 88.35 | 86.25 | 88.05 | 1853000 |
2005-05-17 | 88.45 | 89.44 | 88.18 | 89.41 | 2150100 |
2005-05-18 | 89.73 | 91.00 | 88.54 | 89.08 | 1408800 |
2005-05-19 | 89.70 | 91.41 | 89.05 | 91.31 | 1116300 |
2005-05-20 | 91.31 | 91.70 | 89.51 | 90.06 | 1471000 |
2005-05-23 | 90.00 | 91.35 | 89.73 | 91.15 | 1045200 |
2005-05-24 | 91.34 | 91.80 | 90.60 | 91.80 | 1228100 |
2005-05-25 | 91.84 | 93.34 | 90.57 | 93.13 | 1687300 |
2005-05-26 | 92.65 | 93.15 | 92.32 | 92.73 | 856300 |
2005-05-27 | 92.95 | 94.87 | 92.90 | 94.85 | 744100 |
2005-05-31 | 94.20 | 94.21 | 92.82 | 92.85 | 977400 |
2005-06-01 | 93.65 | 95.72 | 93.47 | 95.43 | 1376900 |
2005-06-02 | 95.00 | 97.15 | 94.43 | 96.88 | 2175600 |
2005-06-03 | 96.88 | 98.18 | 96.17 | 96.94 | 947200 |
2005-06-06 | 97.32 | 97.90 | 96.56 | 97.85 | 818700 |
2005-06-07 | 97.50 | 98.43 | 96.95 | 97.05 | 1017100 |
2005-06-08 | 97.00 | 99.33 | 96.99 | 97.87 | 1628500 |
2005-06-09 | 98.26 | 102.75 | 98.26 | 102.47 | 2272200 |
2005-06-10 | 102.26 | 103.12 | 101.81 | 102.97 | 1680600 |
2005-06-13 | 102.50 | 103.88 | 101.92 | 103.71 | 1195100 |
2005-06-14 | 104.00 | 107.53 | 104.00 | 107.34 | 1996100 |
2005-06-15 | 107.54 | 108.94 | 107.10 | 108.76 | 1876000 |
2005-06-16 | 108.70 | 110.59 | 106.81 | 110.58 | 1225600 |
2005-06-17 | 111.23 | 112.10 | 110.12 | 111.67 | 1885400 |
2005-06-20 | 111.80 | 112.17 | 110.30 | 110.93 | 1705900 |
2005-06-21 | 110.56 | 110.71 | 107.03 | 107.11 | 1656100 |
2005-06-22 | 108.00 | 108.69 | 106.01 | 107.35 | 1710800 |
2005-06-23 | 107.75 | 110.94 | 107.67 | 108.99 | 1094600 |
2005-06-24 | 109.50 | 109.80 | 108.05 | 108.67 | 836100 |
2005-06-27 | 109.15 | 110.75 | 109.15 | 110.42 | 1091800 |
2005-06-28 | 109.30 | 109.55 | 106.05 | 106.26 | 1787700 |
2005-06-29 | 106.29 | 107.95 | 105.78 | 107.45 | 1584300 |
2005-06-30 | 108.10 | 108.45 | 106.23 | 106.51 | 1437700 |
2005-07-01 | 106.60 | 110.98 | 106.60 | 110.85 | 1113400 |
2005-07-05 | 111.90 | 113.46 | 111.69 | 113.25 | 1371700 |
2005-07-06 | 114.25 | 114.73 | 110.97 | 111.07 | 1467200 |
2005-07-07 | 110.40 | 114.40 | 109.59 | 114.26 | 1771600 |
2005-07-08 | 113.90 | 115.25 | 111.61 | 112.52 | 1345000 |
2005-07-11 | 111.89 | 112.71 | 110.60 | 112.47 | 1375500 |
2005-07-12 | 113.27 | 116.20 | 113.26 | 116.00 | 1482900 |
2005-07-13 | 116.00 | 116.50 | 114.37 | 115.47 | 1554100 |
2005-07-14 | 116.50 | 116.50 | 111.35 | 112.55 | 1720300 |
2005-07-15 | 113.73 | 114.25 | 111.26 | 111.80 | 1420400 |
2005-07-18 | 111.43 | 112.20 | 110.50 | 111.08 | 794400 |
2005-07-19 | 111.29 | 114.18 | 110.49 | 113.05 | 1120700 |
2005-07-20 | 112.95 | 113.41 | 111.37 | 113.05 | 1747500 |
2005-07-21 | 113.10 | 114.66 | 112.80 | 113.52 | 2036000 |
2005-07-22 | 114.36 | 119.26 | 113.66 | 119.03 | 1845600 |
2005-07-25 | 118.95 | 120.21 | 117.25 | 117.81 | 1225800 |
2005-07-26 | 118.21 | 118.80 | 116.77 | 118.42 | 920100 |
2005-07-27 | 118.40 | 118.70 | 115.12 | 118.22 | 1410500 |
2005-07-28 | 118.76 | 120.24 | 118.00 | 119.58 | 984000 |
2005-07-29 | 120.98 | 120.98 | 117.86 | 117.86 | 955900 |
2005-08-01 | 118.10 | 119.01 | 117.80 | 118.30 | 1027200 |
2005-08-02 | 118.44 | 120.08 | 118.38 | 119.55 | 1059300 |
2005-08-03 | 119.67 | 120.57 | 118.30 | 119.07 | 1119000 |
2005-08-04 | 119.13 | 121.26 | 118.53 | 119.59 | 790300 |
2005-08-05 | 119.90 | 120.60 | 118.32 | 120.36 | 1224200 |
2005-08-08 | 122.50 | 126.05 | 121.97 | 124.74 | 1891100 |
2005-08-09 | 124.89 | 125.50 | 122.67 | 123.00 | 1624900 |
2005-08-10 | 124.30 | 125.09 | 122.85 | 124.43 | 1792800 |
2005-08-11 | 125.00 | 127.08 | 124.29 | 126.80 | 1303600 |
2005-08-12 | 129.46 | 129.70 | 127.11 | 129.48 | 1685500 |
2005-08-15 | 129.49 | 129.95 | 127.20 | 127.28 | 1473600 |
2005-08-16 | 128.28 | 128.93 | 125.70 | 125.73 | 1339300 |
2005-08-17 | 125.20 | 126.90 | 121.46 | 121.76 | 1569100 |
2005-08-18 | 120.00 | 123.48 | 120.00 | 121.97 | 1639700 |
2005-08-19 | 123.10 | 124.24 | 122.76 | 123.67 | 1169800 |
2005-08-22 | 124.20 | 125.72 | 122.45 | 123.55 | 1225100 |
2005-08-23 | 123.60 | 125.24 | 122.19 | 123.35 | 1055800 |
2005-08-24 | 124.40 | 124.87 | 122.60 | 123.63 | 1475700 |
2005-08-25 | 123.74 | 124.18 | 122.74 | 123.92 | 775000 |
2005-08-26 | 124.22 | 124.75 | 121.91 | 122.10 | 1063700 |
2005-08-29 | 126.00 | 126.00 | 123.10 | 124.89 | 2025100 |
2005-08-30 | 125.60 | 127.76 | 125.11 | 126.00 | 2090200 |
2005-08-31 | 126.01 | 128.63 | 125.50 | 127.10 | 3442000 |
2005-09-01 | 128.10 | 134.64 | 128.01 | 134.27 | 2860500 |
2005-09-02 | 133.00 | 133.05 | 130.60 | 132.57 | 2121300 |
2005-09-06 | 134.40 | 135.26 | 130.14 | 133.10 | 1845000 |
2005-09-07 | 133.95 | 136.23 | 132.72 | 133.06 | 2059900 |
2005-09-08 | 133.50 | 135.80 | 131.98 | 132.48 | 1561200 |
2005-09-09 | 133.76 | 137.60 | 133.75 | 137.40 | 1610600 |
2005-09-12 | 135.65 | 136.41 | 132.32 | 133.23 | 1791800 |
2005-09-13 | 133.75 | 135.47 | 133.45 | 133.92 | 2034000 |
2005-09-14 | 134.32 | 137.19 | 133.84 | 136.88 | 1618400 |
2005-09-15 | 137.49 | 139.05 | 134.85 | 136.03 | 1606600 |
2005-09-16 | 135.72 | 135.72 | 133.25 | 133.52 | 2272500 |
2005-09-19 | 136.99 | 140.29 | 136.70 | 139.31 | 1743300 |
2005-09-20 | 138.42 | 139.52 | 137.19 | 138.80 | 1180100 |
2005-09-21 | 142.17 | 142.50 | 137.74 | 139.38 | 1722900 |
2005-09-22 | 140.05 | 141.27 | 134.50 | 136.81 | 2259000 |
2005-09-23 | 135.18 | 135.70 | 132.60 | 134.11 | 1656300 |
2005-09-26 | 133.25 | 137.75 | 132.60 | 137.35 | 1437500 |
2005-09-27 | 136.13 | 137.36 | 135.23 | 136.76 | 1166300 |
2005-09-28 | 139.66 | 139.66 | 135.39 | 138.25 | 1505900 |
2005-09-29 | 139.50 | 139.71 | 137.00 | 139.15 | 1287800 |
2005-09-30 | 138.96 | 139.82 | 136.70 | 137.50 | 919400 |
2005-10-03 | 138.30 | 138.99 | 135.82 | 136.20 | 1136600 |
2005-10-04 | 135.00 | 135.05 | 131.60 | 131.79 | 1496500 |
2005-10-05 | 132.04 | 132.36 | 122.85 | 123.20 | 3169500 |
2005-10-06 | 122.69 | 122.69 | 114.50 | 117.46 | 5578500 |
2005-10-07 | 118.46 | 121.62 | 116.15 | 119.96 | 3073400 |
2005-10-10 | 119.51 | 119.95 | 117.22 | 118.11 | 1508300 |
2005-10-11 | 119.55 | 122.70 | 119.37 | 121.64 | 1567600 |
2005-10-12 | 121.41 | 122.00 | 117.40 | 118.46 | 1667700 |
2005-10-13 | 117.50 | 118.35 | 111.82 | 115.77 | 2854400 |
2005-10-14 | 114.25 | 118.42 | 112.20 | 118.01 | 2803700 |
2005-10-17 | 119.45 | 121.97 | 119.10 | 120.79 | 2186800 |
2005-10-18 | 119.79 | 122.27 | 116.15 | 116.15 | 2449400 |
2005-10-19 | 117.20 | 119.50 | 113.70 | 119.05 | 2194100 |
2005-10-20 | 118.00 | 118.50 | 110.90 | 112.75 | 2767800 |
2005-10-21 | 113.80 | 117.96 | 113.00 | 116.29 | 2539800 |
2005-10-24 | 115.65 | 120.15 | 115.00 | 120.06 | 1567000 |
2005-10-25 | 120.21 | 123.37 | 118.52 | 121.31 | 1865600 |
2005-10-26 | 119.00 | 123.32 | 110.00 | 122.20 | 3530600 |
2005-10-27 | 122.50 | 123.32 | 117.82 | 118.31 | 2001700 |
2005-10-28 | 118.00 | 123.48 | 115.84 | 122.91 | 1849900 |
2005-10-31 | 123.21 | 126.50 | 123.21 | 125.10 | 2425400 |
2005-11-01 | 124.00 | 126.66 | 123.70 | 125.00 | 1921600 |
2005-11-02 | 124.75 | 129.90 | 124.25 | 129.56 | 2574100 |
2005-11-03 | 129.85 | 131.43 | 129.10 | 131.19 | 1618500 |
2005-11-04 | 130.86 | 130.99 | 127.25 | 128.80 | 1496800 |
2005-11-07 | 128.51 | 128.75 | 125.22 | 125.64 | 1570500 |
2005-11-08 | 125.32 | 129.52 | 124.37 | 129.14 | 2572000 |
2005-11-09 | 128.19 | 131.58 | 126.46 | 128.00 | 2416500 |
2005-11-10 | 127.00 | 127.42 | 121.78 | 122.06 | 2359900 |
2005-11-11 | 123.40 | 125.24 | 122.25 | 124.89 | 1431200 |
2005-11-14 | 126.50 | 126.68 | 124.05 | 125.30 | 1209400 |
2005-11-15 | 125.00 | 128.89 | 123.60 | 124.94 | 1737900 |
2005-11-16 | 126.41 | 128.60 | 124.52 | 128.49 | 1579200 |
2005-11-17 | 129.98 | 130.65 | 126.75 | 127.98 | 1771800 |
2005-11-18 | 129.45 | 129.50 | 126.76 | 128.64 | 1357100 |
2005-11-21 | 129.14 | 130.45 | 127.65 | 130.40 | 1065300 |
2005-11-22 | 131.40 | 132.84 | 131.00 | 132.71 | 1372200 |
2005-11-23 | 131.25 | 133.35 | 128.52 | 131.58 | 1566500 |
2005-11-25 | 131.85 | 132.49 | 130.80 | 131.23 | 275100 |
2005-11-28 | 129.70 | 129.70 | 122.71 | 122.71 | 2131300 |
2005-11-29 | 120.50 | 123.75 | 120.00 | 121.61 | 2926700 |
2005-11-30 | 121.80 | 124.40 | 121.25 | 122.52 | 1621200 |
2005-12-01 | 124.30 | 127.25 | 124.12 | 126.34 | 1422400 |
2005-12-02 | 126.50 | 127.00 | 123.13 | 125.50 | 1763400 |
2005-12-05 | 127.00 | 127.59 | 125.05 | 125.93 | 1788200 |
2005-12-06 | 125.29 | 127.95 | 124.40 | 126.10 | 1327800 |
2005-12-07 | 126.70 | 127.64 | 123.05 | 123.91 | 1507200 |
2005-12-08 | 124.92 | 126.42 | 123.93 | 125.61 | 1424800 |
2005-12-09 | 124.37 | 124.49 | 122.40 | 123.16 | 1183300 |
2005-12-12 | 125.50 | 126.09 | 124.10 | 125.02 | 1651800 |
2005-12-13 | 126.80 | 131.00 | 126.17 | 128.95 | 2420600 |
2005-12-14 | 127.95 | 131.93 | 127.95 | 131.69 | 1828600 |
2005-12-15 | 131.00 | 132.00 | 128.38 | 128.95 | 1465100 |
2005-12-16 | 128.46 | 128.95 | 126.35 | 126.65 | 1334500 |
2005-12-19 | 127.33 | 128.84 | 124.60 | 125.53 | 1670200 |
2005-12-20 | 127.80 | 131.99 | 127.80 | 130.07 | 2395400 |
2005-12-21 | 130.38 | 131.64 | 129.00 | 130.20 | 1519400 |
2005-12-22 | 130.84 | 131.20 | 128.11 | 128.55 | 935200 |
2005-12-23 | 127.99 | 128.71 | 126.49 | 128.06 | 991500 |
2005-12-27 | 126.55 | 126.80 | 122.02 | 122.75 | 1805000 |
2005-12-28 | 123.01 | 127.37 | 123.01 | 126.57 | 1295900 |
2005-12-29 | 126.32 | 128.87 | 125.12 | 125.69 | 1281400 |
2005-12-30 | 124.25 | 128.12 | 124.25 | 126.82 | 812300 |
2006-01-03 | 128.50 | 134.94 | 128.50 | 133.63 | 2862500 |
2006-01-04 | 132.00 | 135.89 | 131.50 | 135.41 | 2070000 |
2006-01-05 | 134.55 | 135.26 | 130.61 | 134.44 | 1799200 |
2006-01-06 | 136.40 | 138.50 | 136.05 | 137.00 | 1199700 |
2006-01-09 | 136.80 | 139.80 | 135.70 | 138.48 | 1641300 |
2006-01-10 | 137.85 | 142.74 | 137.80 | 141.84 | 1638700 |
2006-01-11 | 139.75 | 143.40 | 138.51 | 142.17 | 1574900 |
2006-01-12 | 143.12 | 146.80 | 141.80 | 142.16 | 2329200 |
2006-01-13 | 141.76 | 143.40 | 141.40 | 142.25 | 1774800 |
2006-01-17 | 145.95 | 146.17 | 144.25 | 145.20 | 1287300 |
2006-01-18 | 144.85 | 144.85 | 139.62 | 143.49 | 2235900 |
2006-01-19 | 143.90 | 145.82 | 142.00 | 144.81 | 1931200 |
2006-01-20 | 145.89 | 147.59 | 144.68 | 144.97 | 2463800 |
2006-01-23 | 145.02 | 148.43 | 144.80 | 146.00 | 1944200 |
2006-01-24 | 144.54 | 147.87 | 144.50 | 146.61 | 1696700 |
2006-01-25 | 154.00 | 154.31 | 146.46 | 148.47 | 3553500 |
2006-01-26 | 149.29 | 149.29 | 143.70 | 147.11 | 1753300 |
2006-01-27 | 149.13 | 151.54 | 148.50 | 150.05 | 1427100 |
2006-01-30 | 150.66 | 155.36 | 150.66 | 153.78 | 1890000 |
2006-01-31 | 152.50 | 155.08 | 151.99 | 154.80 | 1231700 |
2006-02-01 | 155.44 | 156.00 | 148.05 | 148.66 | 2011300 |
2006-02-02 | 147.87 | 148.90 | 144.60 | 147.36 | 1669300 |
2006-02-03 | 147.45 | 147.45 | 142.98 | 144.75 | 1676700 |
2006-02-06 | 146.00 | 151.29 | 146.00 | 148.89 | 1728800 |
2006-02-07 | 145.00 | 145.99 | 142.03 | 143.30 | 1414000 |
2006-02-08 | 144.00 | 145.15 | 140.10 | 143.21 | 1626600 |
2006-02-09 | 144.60 | 146.38 | 138.25 | 138.53 | 1727100 |
2006-02-10 | 139.95 | 140.99 | 136.65 | 138.26 | 2469300 |
2006-02-13 | 137.80 | 141.32 | 137.80 | 139.79 | 1714300 |
2006-02-14 | 137.39 | 138.49 | 136.31 | 137.44 | 1599500 |
2006-02-15 | 139.00 | 139.18 | 134.84 | 135.56 | 1970900 |
2006-02-16 | 137.00 | 138.01 | 135.85 | 137.09 | 2057700 |
2006-02-17 | 139.00 | 140.69 | 138.38 | 139.92 | 1477800 |
2006-02-21 | 142.50 | 145.51 | 142.42 | 143.15 | 1866700 |
2006-02-22 | 141.75 | 142.73 | 140.10 | 141.29 | 1407500 |
2006-02-23 | 141.21 | 143.92 | 139.51 | 141.41 | 1513000 |
2006-02-24 | 143.50 | 143.84 | 140.80 | 141.19 | 1028900 |
2006-02-27 | 140.50 | 141.45 | 139.42 | 139.43 | 1135100 |
2006-02-28 | 138.37 | 139.71 | 135.82 | 138.31 | 1322600 |
2006-03-01 | 138.90 | 142.42 | 138.80 | 141.91 | 1122300 |
2006-03-02 | 142.21 | 145.64 | 141.19 | 144.54 | 1489500 |
2006-03-03 | 142.69 | 146.34 | 142.68 | 143.86 | 773600 |
2006-03-06 | 142.69 | 142.69 | 138.29 | 139.09 | 1319400 |
2006-03-07 | 139.37 | 139.95 | 136.61 | 138.00 | 1070500 |
2006-03-08 | 136.70 | 140.12 | 134.26 | 138.25 | 1689200 |
2006-03-09 | 138.65 | 139.35 | 135.82 | 136.43 | 1210300 |
2006-03-10 | 135.48 | 139.89 | 134.63 | 138.68 | 1137700 |
2006-03-13 | 140.25 | 142.43 | 139.24 | 141.90 | 1243800 |
2006-03-14 | 141.95 | 144.45 | 139.45 | 142.46 | 1136700 |
2006-03-15 | 142.00 | 144.06 | 141.40 | 143.59 | 1068500 |
2006-03-16 | 143.07 | 145.85 | 141.76 | 145.37 | 1256000 |
2006-03-17 | 145.84 | 146.10 | 143.09 | 143.69 | 1060200 |
2006-03-20 | 142.85 | 144.58 | 139.60 | 140.48 | 925000 |
2006-03-21 | 139.90 | 142.10 | 138.91 | 139.58 | 961200 |
2006-03-22 | 138.00 | 142.76 | 137.35 | 139.30 | 2084800 |
2006-03-23 | 139.80 | 140.25 | 138.76 | 139.16 | 1614900 |
2006-03-24 | 139.41 | 141.81 | 138.73 | 140.65 | 1219100 |
2006-03-27 | 141.16 | 142.48 | 139.75 | 142.04 | 922700 |
2006-03-28 | 143.00 | 144.65 | 141.00 | 141.32 | 965000 |
2006-03-29 | 141.32 | 142.85 | 140.12 | 142.54 | 1031000 |
2006-03-30 | 142.73 | 143.95 | 141.57 | 142.66 | 907300 |
2006-03-31 | 140.55 | 142.84 | 139.55 | 142.40 | 1265600 |
2006-04-03 | 143.30 | 144.45 | 140.11 | 140.72 | 1300500 |
2006-04-04 | 140.30 | 144.84 | 140.23 | 144.54 | 1129400 |
2006-04-05 | 144.54 | 148.30 | 143.55 | 148.24 | 3278800 |
2006-04-06 | 148.95 | 149.41 | 146.19 | 149.41 | 2636400 |
2006-04-07 | 148.77 | 149.25 | 145.60 | 145.84 | 1295500 |
2006-04-10 | 148.34 | 148.95 | 146.80 | 147.74 | 962400 |
2006-04-11 | 148.73 | 149.53 | 144.90 | 145.20 | 1197800 |
2006-04-12 | 145.31 | 146.65 | 142.81 | 143.89 | 1221100 |
2006-04-13 | 142.63 | 143.43 | 141.69 | 142.59 | 1933900 |
2006-04-17 | 143.98 | 144.59 | 143.06 | 144.00 | 1777100 |
2006-04-18 | 144.55 | 146.00 | 144.30 | 145.75 | 2400000 |
2006-04-19 | 145.15 | 149.08 | 142.80 | 148.62 | 1911400 |
2006-04-20 | 148.00 | 149.55 | 144.44 | 148.13 | 1651800 |
2006-04-21 | 150.50 | 154.89 | 149.70 | 154.45 | 2179500 |
2006-04-24 | 153.36 | 154.35 | 149.62 | 150.42 | 1453400 |
2006-04-25 | 152.60 | 153.99 | 147.27 | 149.97 | 1737500 |
2006-04-26 | 150.53 | 153.83 | 142.86 | 143.00 | 2717700 |
2006-04-27 | 139.50 | 142.31 | 138.48 | 140.83 | 2757200 |
2006-04-28 | 142.48 | 144.96 | 142.11 | 143.27 | 1632700 |
2006-05-01 | 144.20 | 147.51 | 144.00 | 146.70 | 1428700 |
2006-05-02 | 147.29 | 149.75 | 146.71 | 149.56 | 1486000 |
2006-05-03 | 149.56 | 149.75 | 146.42 | 148.80 | 1600400 |
2006-05-04 | 147.00 | 148.40 | 142.38 | 144.76 | 2738400 |
2006-05-05 | 145.90 | 147.85 | 145.08 | 145.74 | 1423900 |
2006-05-08 | 144.90 | 144.97 | 141.33 | 143.41 | 2119900 |
2006-05-09 | 143.00 | 145.00 | 142.54 | 145.00 | 657300 |
2006-05-10 | 144.50 | 148.50 | 143.60 | 148.40 | 1232400 |
2006-05-11 | 149.95 | 150.74 | 147.07 | 147.80 | 1820000 |
2006-05-12 | 147.60 | 149.00 | 144.05 | 145.03 | 1638100 |
2006-05-15 | 142.95 | 144.95 | 140.34 | 142.00 | 1376700 |
2006-05-16 | 142.64 | 144.73 | 141.48 | 142.55 | 1227900 |
2006-05-17 | 143.91 | 147.50 | 142.25 | 143.61 | 2536500 |
2006-05-18 | 143.66 | 144.77 | 140.86 | 140.87 | 1324000 |
2006-05-19 | 140.95 | 143.95 | 138.89 | 141.80 | 1379400 |
2006-05-22 | 141.00 | 142.50 | 136.32 | 140.68 | 1795800 |
2006-05-23 | 142.48 | 145.90 | 140.80 | 141.13 | 1516700 |
2006-05-24 | 139.75 | 144.25 | 138.27 | 141.01 | 1582000 |
2006-05-25 | 142.50 | 145.58 | 141.81 | 144.98 | 1372300 |
2006-05-26 | 146.00 | 147.54 | 144.80 | 146.70 | 741400 |
2006-05-30 | 148.53 | 149.38 | 144.58 | 145.10 | 1046700 |
2006-05-31 | 145.10 | 150.30 | 144.89 | 150.00 | 1644600 |
2006-06-01 | 49.20 | 50.24 | 48.37 | 49.94 | 2352000 |
2006-06-02 | 50.50 | 50.92 | 49.84 | 50.76 | 1833000 |
2006-06-05 | 51.40 | 51.49 | 48.77 | 49.05 | 2466900 |
2006-06-06 | 49.45 | 49.55 | 47.10 | 47.85 | 3511900 |
2006-06-07 | 47.43 | 48.36 | 46.36 | 46.50 | 3501200 |
2006-06-08 | 45.60 | 46.38 | 43.75 | 46.21 | 3914800 |
2006-06-09 | 46.43 | 46.88 | 45.22 | 45.58 | 2100600 |
2006-06-12 | 46.10 | 46.44 | 44.60 | 44.69 | 1982900 |
2006-06-13 | 44.35 | 44.64 | 43.23 | 43.44 | 3006700 |
2006-06-14 | 43.63 | 44.56 | 43.48 | 44.04 | 2910800 |
2006-06-15 | 44.46 | 46.25 | 44.41 | 45.94 | 2635900 |
2006-06-16 | 45.44 | 46.87 | 45.28 | 46.40 | 3451300 |
2006-06-19 | 46.74 | 46.74 | 44.19 | 44.62 | 2822100 |
2006-06-20 | 44.88 | 45.33 | 43.56 | 43.58 | 3202500 |
2006-06-21 | 43.79 | 45.69 | 43.75 | 44.95 | 2638900 |
2006-06-22 | 44.85 | 45.19 | 44.28 | 44.57 | 1449500 |
2006-06-23 | 45.12 | 46.50 | 44.97 | 46.12 | 2138500 |
2006-06-26 | 46.12 | 47.06 | 45.51 | 46.90 | 1595200 |
2006-06-27 | 47.45 | 48.54 | 47.31 | 48.20 | 2654500 |
2006-06-28 | 49.00 | 50.47 | 48.80 | 50.41 | 3753800 |
2006-06-29 | 50.91 | 52.67 | 50.60 | 52.61 | 3499200 |
2006-06-30 | 52.60 | 53.46 | 52.60 | 52.85 | 2928000 |
2006-07-03 | 53.00 | 53.58 | 52.50 | 53.57 | 897500 |
2006-07-05 | 53.17 | 54.57 | 52.07 | 54.34 | 2374600 |
2006-07-06 | 54.60 | 56.45 | 54.50 | 55.20 | 4740800 |
2006-07-07 | 55.20 | 55.75 | 52.92 | 53.35 | 3120700 |
2006-07-10 | 53.00 | 53.86 | 52.55 | 53.32 | 2594700 |
2006-07-11 | 53.07 | 55.16 | 53.00 | 54.78 | 2473300 |
2006-07-12 | 55.02 | 55.72 | 54.30 | 55.04 | 2466500 |
2006-07-13 | 55.29 | 55.29 | 54.02 | 54.14 | 2706400 |
2006-07-14 | 54.75 | 56.14 | 53.24 | 56.02 | 3245500 |
2006-07-17 | 55.09 | 55.49 | 51.82 | 53.20 | 3008500 |
2006-07-18 | 53.72 | 54.37 | 52.31 | 53.13 | 2681200 |
2006-07-19 | 53.69 | 54.43 | 52.80 | 54.00 | 2296100 |
2006-07-20 | 54.08 | 54.74 | 51.75 | 52.18 | 3192900 |
2006-07-21 | 52.33 | 52.33 | 50.25 | 50.68 | 3105000 |
2006-07-24 | 50.68 | 53.93 | 50.68 | 53.35 | 3078700 |
2006-07-25 | 53.90 | 54.36 | 52.29 | 53.32 | 3297700 |
2006-07-26 | 50.80 | 54.00 | 48.00 | 52.84 | 5120900 |
2006-07-27 | 53.50 | 53.82 | 51.20 | 51.79 | 2587900 |
2006-07-28 | 51.45 | 52.60 | 50.90 | 51.43 | 1981300 |
2006-07-31 | 51.53 | 53.00 | 50.50 | 52.90 | 2026800 |
2006-08-01 | 52.99 | 53.38 | 52.02 | 52.87 | 3324100 |
2006-08-02 | 53.22 | 53.50 | 52.51 | 53.14 | 3630700 |
2006-08-03 | 51.90 | 53.36 | 51.90 | 52.43 | 1743800 |
2006-08-04 | 52.92 | 53.25 | 51.00 | 52.00 | 2065700 |
2006-08-07 | 52.42 | 52.99 | 52.00 | 52.72 | 2932800 |
2006-08-08 | 52.71 | 53.70 | 52.47 | 52.70 | 1961900 |
2006-08-09 | 53.00 | 54.62 | 52.77 | 53.50 | 2618200 |
2006-08-10 | 52.71 | 52.95 | 50.81 | 51.50 | 3431200 |
2006-08-11 | 52.12 | 52.49 | 51.59 | 51.94 | 1764400 |
2006-08-14 | 51.59 | 51.59 | 49.85 | 50.55 | 2676800 |
2006-08-15 | 50.91 | 51.05 | 49.52 | 50.30 | 3400900 |
2006-08-16 | 50.11 | 50.70 | 48.77 | 49.20 | 2861800 |
2006-08-17 | 48.42 | 48.76 | 47.60 | 48.30 | 3303600 |
2006-08-18 | 48.35 | 48.80 | 48.00 | 48.75 | 5488400 |
2006-08-21 | 49.29 | 50.00 | 48.89 | 49.05 | 2367100 |
2006-08-22 | 48.67 | 49.75 | 48.65 | 49.60 | 1901000 |
2006-08-23 | 49.17 | 49.70 | 48.42 | 48.93 | 1959700 |
2006-08-24 | 49.00 | 49.44 | 48.51 | 49.00 | 1657500 |
2006-08-25 | 49.25 | 50.01 | 49.10 | 49.67 | 1788600 |
2006-08-28 | 49.00 | 49.69 | 48.63 | 49.23 | 1506800 |
2006-08-29 | 48.89 | 48.96 | 48.12 | 48.46 | 2484200 |
2006-08-30 | 48.60 | 48.90 | 46.81 | 47.03 | 2893700 |
2006-08-31 | 46.85 | 47.08 | 45.75 | 45.78 | 3531300 |
2006-09-01 | 45.80 | 46.22 | 45.55 | 46.07 | 3340300 |
2006-09-05 | 45.45 | 48.00 | 45.43 | 47.45 | 3979600 |
2006-09-06 | 46.10 | 46.88 | 44.76 | 44.82 | 4309400 |
2006-09-07 | 44.82 | 45.70 | 44.40 | 45.10 | 4971400 |
2006-09-08 | 44.75 | 45.30 | 43.59 | 43.78 | 2551600 |
2006-09-11 | 43.57 | 43.57 | 41.54 | 42.09 | 3789200 |
2006-09-12 | 42.05 | 42.60 | 41.00 | 41.19 | 4134500 |
2006-09-13 | 41.55 | 42.08 | 41.24 | 41.48 | 5274500 |
2006-09-14 | 41.34 | 41.64 | 39.74 | 40.30 | 6640300 |
2006-09-15 | 39.90 | 40.50 | 39.54 | 40.15 | 8812600 |
2006-09-18 | 40.57 | 41.91 | 40.55 | 41.74 | 4120800 |
2006-09-19 | 42.00 | 42.10 | 40.38 | 40.62 | 4414200 |
2006-09-20 | 40.23 | 40.90 | 40.00 | 40.09 | 3940200 |
2006-09-21 | 40.22 | 41.18 | 40.22 | 40.80 | 2818200 |
2006-09-22 | 41.05 | 41.17 | 40.48 | 40.57 | 4301600 |
2006-09-25 | 40.00 | 41.00 | 39.16 | 40.23 | 4426500 |
2006-09-26 | 38.30 | 41.36 | 38.30 | 41.20 | 2621700 |
2006-09-27 | 42.00 | 42.13 | 40.80 | 41.95 | 4018500 |
2006-09-28 | 41.82 | 42.40 | 40.88 | 41.50 | 5771600 |
2006-09-29 | 41.44 | 42.28 | 41.36 | 41.42 | 3075100 |
2006-10-02 | 41.42 | 42.25 | 40.84 | 40.93 | 3613200 |
2006-10-03 | 40.10 | 40.46 | 38.67 | 38.71 | 3660200 |
2006-10-04 | 38.80 | 39.22 | 37.62 | 38.97 | 5177000 |
2006-10-05 | 40.20 | 40.55 | 38.91 | 39.09 | 4796600 |
2006-10-06 | 38.71 | 39.13 | 37.92 | 39.12 | 3987600 |
2006-10-09 | 39.60 | 39.81 | 38.42 | 38.50 | 3092700 |
2006-10-10 | 38.22 | 39.66 | 38.19 | 39.57 | 3764700 |
2006-10-11 | 39.20 | 39.81 | 39.03 | 39.67 | 4116700 |
2006-10-12 | 39.99 | 40.45 | 39.75 | 40.36 | 3506900 |
2006-10-13 | 41.06 | 41.86 | 40.80 | 41.43 | 3707100 |
2006-10-16 | 42.18 | 42.91 | 42.00 | 42.80 | 3153200 |
2006-10-17 | 42.87 | 43.01 | 42.25 | 42.38 | 3426800 |
2006-10-18 | 42.85 | 42.99 | 41.30 | 41.55 | 4229100 |
2006-10-19 | 41.74 | 42.23 | 41.13 | 42.14 | 4685500 |
2006-10-20 | 42.50 | 42.92 | 41.97 | 42.58 | 4562700 |
2006-10-23 | 42.10 | 42.49 | 41.20 | 41.38 | 5013700 |
2006-10-24 | 40.79 | 42.46 | 40.71 | 42.45 | 4417600 |
2006-10-25 | 41.90 | 44.40 | 41.00 | 43.77 | 6313500 |
2006-10-26 | 44.02 | 44.34 | 42.51 | 43.03 | 3618800 |
2006-10-27 | 43.09 | 44.17 | 42.90 | 43.31 | 3395000 |
2006-10-30 | 42.91 | 42.91 | 40.88 | 41.03 | 5109100 |
2006-10-31 | 41.71 | 42.52 | 40.35 | 42.40 | 4833900 |
2006-11-01 | 42.75 | 42.75 | 41.66 | 42.52 | 3886300 |
2006-11-02 | 42.50 | 42.80 | 41.65 | 42.44 | 3450300 |
2006-11-03 | 42.66 | 44.12 | 42.50 | 43.85 | 3313200 |
2006-11-06 | 44.10 | 44.97 | 43.60 | 44.89 | 3656000 |
2006-11-07 | 45.16 | 45.35 | 43.50 | 43.92 | 3468700 |
2006-11-08 | 43.78 | 44.73 | 43.48 | 44.58 | 3609600 |
2006-11-09 | 44.96 | 46.10 | 44.69 | 45.34 | 4498800 |
2006-11-10 | 45.00 | 45.60 | 44.46 | 45.00 | 2487100 |
2006-11-13 | 44.25 | 45.73 | 43.96 | 45.24 | 3535200 |
2006-11-14 | 45.80 | 46.13 | 45.20 | 45.75 | 2604400 |
2006-11-15 | 46.00 | 46.95 | 45.80 | 46.74 | 3635500 |
2006-11-16 | 46.90 | 47.00 | 45.18 | 45.31 | 3897200 |
2006-11-17 | 45.20 | 46.38 | 44.90 | 46.04 | 3026900 |
2006-11-20 | 45.90 | 46.37 | 45.28 | 45.44 | 2647200 |
2006-11-21 | 45.80 | 46.29 | 45.35 | 45.88 | 3776100 |
2006-11-22 | 45.87 | 46.09 | 44.77 | 45.38 | 2671900 |
2006-11-24 | 45.43 | 45.93 | 45.25 | 45.32 | 690600 |
2006-11-27 | 46.25 | 47.12 | 46.09 | 46.29 | 4586900 |
2006-11-28 | 46.60 | 48.99 | 46.24 | 48.50 | 5908100 |
2006-11-29 | 48.63 | 50.60 | 47.95 | 50.11 | 5409600 |
2006-11-30 | 50.20 | 50.50 | 49.26 | 50.27 | 4860300 |
2006-12-01 | 49.80 | 50.36 | 49.15 | 50.30 | 5287900 |
2006-12-04 | 50.15 | 50.61 | 49.70 | 50.61 | 2128200 |
2006-12-05 | 50.61 | 50.94 | 49.51 | 50.07 | 3667000 |
2006-12-06 | 50.00 | 51.58 | 50.00 | 51.43 | 7583800 |
2006-12-07 | 51.02 | 52.03 | 50.73 | 51.51 | 3582300 |
2006-12-08 | 52.25 | 52.40 | 51.45 | 51.91 | 2913300 |
2006-12-11 | 51.50 | 51.79 | 50.95 | 51.33 | 2129000 |
2006-12-12 | 51.83 | 51.83 | 50.66 | 51.37 | 2769600 |
2006-12-13 | 51.17 | 51.83 | 50.62 | 51.20 | 3062000 |
2006-12-14 | 51.88 | 52.68 | 51.30 | 52.51 | 2319800 |
2006-12-15 | 52.70 | 52.70 | 51.46 | 52.25 | 2628900 |
2006-12-18 | 51.50 | 52.00 | 49.12 | 49.32 | 4495700 |
2006-12-19 | 49.14 | 50.40 | 48.40 | 49.97 | 3138100 |
2006-12-20 | 49.97 | 51.38 | 50.17 | 50.58 | 4615100 |
2006-12-21 | 51.12 | 51.30 | 50.10 | 51.10 | 3888500 |
2006-12-22 | 50.97 | 51.10 | 50.10 | 50.30 | 2298000 |
2006-12-26 | 51.00 | 51.36 | 49.81 | 50.10 | 1382300 |
2006-12-27 | 50.50 | 50.69 | 49.80 | 50.35 | 1688100 |
2006-12-28 | 50.00 | 50.95 | 49.91 | 50.79 | 1557200 |
2006-12-29 | 50.55 | 50.75 | 49.50 | 49.57 | 2054200 |
2007-01-03 | 48.85 | 48.89 | 47.21 | 47.59 | 4765000 |
2007-01-04 | 47.33 | 48.61 | 45.96 | 47.37 | 5601300 |
2007-01-05 | 47.00 | 48.05 | 46.45 | 47.95 | 6788900 |
2007-01-08 | 48.55 | 49.88 | 47.80 | 49.35 | 6741500 |
2007-01-09 | 47.55 | 49.07 | 47.33 | 48.20 | 5557800 |
2007-01-10 | 49.10 | 49.10 | 46.49 | 47.50 | 5000800 |
2007-01-11 | 47.09 | 49.35 | 47.01 | 47.31 | 3942200 |
2007-01-12 | 47.50 | 49.10 | 47.38 | 49.02 | 4310500 |
2007-01-16 | 48.77 | 50.00 | 48.32 | 48.68 | 3752600 |
2007-01-17 | 48.68 | 49.69 | 48.55 | 49.25 | 2988800 |
2007-01-18 | 49.15 | 49.92 | 48.24 | 48.79 | 3248200 |
2007-01-19 | 49.06 | 50.57 | 49.00 | 50.52 | 3998300 |
2007-01-22 | 51.00 | 51.21 | 49.85 | 50.55 | 3597700 |
2007-01-23 | 50.85 | 52.19 | 50.81 | 51.74 | 3329400 |
2007-01-24 | 51.25 | 51.63 | 50.09 | 51.32 | 3812900 |
2007-01-25 | 51.53 | 51.92 | 50.75 | 50.86 | 3115500 |
2007-01-26 | 52.05 | 52.53 | 51.48 | 51.94 | 3158400 |
2007-01-29 | 52.40 | 53.50 | 52.01 | 52.11 | 4058800 |
2007-01-30 | 52.22 | 53.24 | 52.06 | 52.78 | 3590900 |
2007-01-31 | 53.95 | 54.86 | 52.13 | 53.99 | 5281900 |
2007-02-01 | 53.74 | 54.92 | 53.60 | 54.54 | 4218100 |
2007-02-02 | 54.61 | 55.00 | 54.07 | 54.57 | 2580200 |
2007-02-05 | 54.50 | 55.00 | 53.82 | 54.12 | 2818200 |
2007-02-06 | 54.43 | 54.61 | 53.75 | 53.84 | 2578500 |
2007-02-07 | 54.00 | 54.45 | 52.89 | 53.20 | 3012800 |
2007-02-08 | 52.05 | 54.54 | 52.03 | 54.54 | 3134200 |
2007-02-09 | 54.89 | 55.06 | 54.34 | 54.94 | 2747900 |
2007-02-12 | 54.58 | 54.63 | 53.00 | 53.44 | 2439529 |
2007-02-13 | 53.69 | 54.14 | 53.30 | 53.84 | 2047998 |
2007-02-14 | 53.87 | 54.93 | 53.60 | 53.98 | 2459316 |
2007-02-15 | 53.91 | 54.13 | 53.22 | 53.88 | 3189800 |
2007-02-16 | 53.55 | 54.38 | 53.55 | 54.27 | 2239600 |
2007-02-20 | 54.06 | 54.06 | 53.05 | 53.62 | 1762000 |
2007-02-21 | 53.59 | 54.85 | 53.29 | 54.50 | 2886300 |
2007-02-22 | 54.75 | 55.00 | 54.00 | 54.58 | 2449000 |
2007-02-23 | 54.99 | 55.92 | 54.70 | 55.58 | 2937800 |
2007-02-26 | 55.84 | 56.60 | 55.44 | 55.58 | 2259825 |
2007-02-27 | 54.80 | 55.05 | 52.20 | 53.22 | 4295000 |
2007-02-28 | 53.22 | 53.92 | 52.59 | 52.96 | 3953600 |
2007-03-01 | 52.99 | 54.20 | 52.08 | 53.19 | 3574216 |
2007-03-02 | 52.97 | 53.29 | 51.11 | 51.42 | 3911800 |
2007-03-05 | 49.50 | 51.15 | 49.05 | 50.52 | 3993500 |
2007-03-06 | 51.00 | 51.57 | 50.60 | 51.50 | 2954700 |
2007-03-07 | 51.28 | 53.30 | 51.26 | 52.18 | 3520400 |
2007-03-08 | 52.59 | 52.94 | 52.02 | 52.55 | 2385900 |
2007-03-09 | 52.97 | 53.10 | 52.13 | 52.80 | 1994700 |
2007-03-12 | 52.15 | 52.60 | 51.68 | 52.22 | 2521600 |
2007-03-13 | 52.21 | 53.00 | 51.19 | 51.19 | 3787000 |
2007-03-14 | 51.41 | 52.09 | 50.30 | 51.97 | 3869095 |
2007-03-15 | 52.19 | 52.58 | 51.65 | 51.85 | 1847672 |
2007-03-16 | 52.15 | 52.30 | 50.38 | 50.45 | 4261900 |
2007-03-19 | 50.90 | 52.54 | 50.54 | 52.51 | 4195661 |
2007-03-20 | 52.51 | 52.95 | 52.04 | 52.95 | 2557421 |
2007-03-21 | 53.00 | 54.25 | 52.67 | 54.06 | 2627122 |
2007-03-22 | 54.64 | 56.23 | 54.40 | 55.79 | 4306583 |
2007-03-23 | 56.00 | 56.35 | 55.30 | 55.98 | 1847662 |
2007-03-26 | 56.26 | 56.65 | 55.19 | 56.39 | 3787177 |
2007-03-27 | 56.25 | 57.00 | 55.89 | 56.82 | 3496379 |
2007-03-28 | 57.27 | 57.58 | 56.56 | 56.90 | 3082401 |
2007-03-29 | 57.07 | 58.00 | 56.65 | 56.91 | 3287800 |
2007-03-30 | 56.66 | 56.89 | 55.47 | 55.47 | 3445200 |
2007-04-02 | 55.84 | 56.73 | 55.78 | 56.51 | 2616500 |
2007-04-03 | 56.33 | 56.49 | 55.43 | 56.29 | 2615581 |
2007-04-04 | 56.06 | 56.70 | 55.60 | 56.23 | 2369091 |
2007-04-05 | 56.39 | 56.62 | 55.89 | 56.29 | 1764800 |
2007-04-09 | 55.29 | 56.39 | 54.98 | 55.08 | 3977358 |
2007-04-10 | 55.35 | 56.48 | 55.07 | 56.38 | 2531110 |
2007-04-11 | 56.58 | 56.90 | 56.00 | 56.40 | 3199796 |
2007-04-12 | 56.94 | 57.82 | 56.74 | 57.62 | 2185524 |
2007-04-13 | 57.89 | 58.32 | 57.40 | 57.87 | 1817661 |
2007-04-16 | 58.14 | 58.23 | 57.13 | 58.00 | 1611631 |
2007-04-17 | 58.14 | 58.26 | 56.62 | 56.93 | 2848674 |
2007-04-18 | 56.32 | 56.67 | 55.97 | 56.21 | 4229800 |
2007-04-19 | 55.95 | 56.46 | 55.48 | 56.16 | 2529014 |
2007-04-20 | 56.85 | 57.69 | 56.59 | 57.56 | 3597440 |
2007-04-23 | 57.51 | 58.04 | 57.21 | 57.31 | 2239038 |
2007-04-24 | 57.56 | 57.92 | 56.92 | 57.12 | 2776092 |
2007-04-25 | 57.92 | 59.24 | 56.26 | 59.04 | 3018600 |
2007-04-26 | 58.82 | 59.27 | 57.41 | 57.47 | 3024500 |
2007-04-27 | 56.96 | 57.46 | 56.75 | 57.02 | 1811800 |
2007-04-30 | 57.27 | 57.67 | 56.72 | 56.75 | 2965000 |
2007-05-01 | 57.23 | 57.40 | 56.08 | 56.77 | 2600000 |
2007-05-02 | 56.88 | 57.39 | 56.64 | 57.06 | 1781140 |
2007-05-03 | 56.45 | 58.40 | 56.17 | 58.23 | 2046050 |
2007-05-04 | 58.31 | 58.97 | 57.74 | 58.18 | 1913000 |
2007-05-07 | 57.93 | 58.18 | 57.42 | 57.82 | 1244064 |
2007-05-08 | 57.75 | 58.26 | 57.16 | 58.14 | 1654700 |
2007-05-09 | 58.08 | 58.67 | 57.63 | 58.44 | 1996400 |
2007-05-10 | 58.80 | 58.80 | 56.70 | 56.85 | 2175892 |
2007-05-11 | 57.41 | 58.65 | 57.41 | 58.48 | 1842371 |
2007-05-14 | 58.41 | 58.85 | 57.92 | 58.55 | 1357078 |
2007-05-15 | 58.55 | 59.20 | 58.27 | 58.39 | 1893930 |
2007-05-16 | 58.37 | 58.92 | 57.29 | 58.43 | 2626300 |
2007-05-17 | 58.34 | 59.20 | 57.87 | 58.87 | 3849904 |
2007-05-18 | 58.93 | 59.68 | 58.71 | 59.68 | 2909313 |
2007-05-21 | 59.81 | 61.25 | 59.69 | 60.59 | 3942953 |
2007-05-22 | 60.10 | 60.71 | 59.22 | 59.31 | 2953670 |
2007-05-23 | 60.00 | 61.17 | 59.84 | 60.46 | 3692103 |
2007-05-24 | 60.29 | 60.67 | 58.77 | 59.07 | 2736656 |
2007-05-25 | 60.07 | 60.48 | 59.31 | 60.28 | 1849000 |
2007-05-29 | 59.88 | 60.56 | 59.67 | 60.12 | 2739379 |
2007-05-30 | 59.87 | 61.14 | 59.55 | 61.00 | 3539136 |
2007-05-31 | 61.36 | 61.48 | 59.22 | 59.22 | 9381389 |
2007-06-01 | 59.69 | 60.67 | 59.50 | 60.26 | 3704350 |
2007-06-04 | 59.90 | 61.06 | 59.69 | 60.48 | 3264100 |
2007-06-05 | 60.39 | 60.44 | 59.03 | 59.57 | 3621246 |
2007-06-06 | 59.20 | 59.40 | 58.17 | 58.79 | 2780849 |
2007-06-07 | 58.84 | 59.79 | 58.56 | 59.00 | 4561100 |
2007-06-08 | 58.30 | 59.08 | 57.92 | 59.07 | 1968374 |
2007-06-11 | 58.93 | 59.37 | 58.65 | 58.91 | 2431333 |
2007-06-12 | 58.98 | 59.33 | 57.92 | 57.97 | 2840106 |
2007-06-13 | 58.35 | 59.30 | 58.20 | 59.04 | 2571900 |
2007-06-14 | 59.50 | 60.53 | 59.05 | 59.88 | 2847100 |
2007-06-15 | 60.49 | 61.21 | 60.10 | 61.05 | 3344030 |
2007-06-18 | 61.20 | 61.24 | 60.25 | 60.41 | 2322600 |
2007-06-19 | 60.16 | 60.41 | 59.46 | 59.51 | 2357400 |
2007-06-20 | 59.86 | 59.95 | 57.98 | 58.07 | 2993400 |
2007-06-21 | 58.76 | 60.50 | 58.45 | 60.24 | 4362386 |
2007-06-22 | 60.13 | 60.24 | 58.65 | 59.72 | 2202500 |
2007-06-25 | 58.90 | 59.16 | 58.11 | 58.42 | 2598100 |
2007-06-26 | 58.85 | 58.85 | 56.56 | 56.63 | 3531886 |
2007-06-27 | 55.84 | 56.07 | 54.55 | 55.78 | 4957600 |
2007-06-28 | 56.54 | 57.69 | 56.06 | 56.74 | 4889913 |
2007-06-29 | 57.59 | 59.40 | 57.44 | 58.96 | 4895714 |
2007-07-02 | 59.30 | 59.53 | 58.34 | 59.49 | 2286781 |
2007-07-03 | 59.62 | 60.09 | 59.41 | 60.09 | 943170 |
2007-07-05 | 60.50 | 61.13 | 59.98 | 60.67 | 2653700 |
2007-07-06 | 61.00 | 61.39 | 60.75 | 60.95 | 2154900 |
2007-07-09 | 61.49 | 62.36 | 61.30 | 61.67 | 2799033 |
2007-07-10 | 61.49 | 64.30 | 61.20 | 63.20 | 5333392 |
2007-07-11 | 63.20 | 63.69 | 62.18 | 63.49 | 2920100 |
2007-07-12 | 62.34 | 64.75 | 62.34 | 64.63 | 3362915 |
2007-07-13 | 65.02 | 66.56 | 64.67 | 66.12 | 2407023 |
2007-07-16 | 66.69 | 67.09 | 64.66 | 65.71 | 3270504 |
2007-07-17 | 67.00 | 67.00 | 65.27 | 65.69 | 2779200 |
2007-07-18 | 65.18 | 66.69 | 65.16 | 66.48 | 3059984 |
2007-07-19 | 65.55 | 67.22 | 65.55 | 66.31 | 2902459 |
2007-07-20 | 65.52 | 66.43 | 64.83 | 65.34 | 3185764 |
2007-07-23 | 64.01 | 67.00 | 63.65 | 66.73 | 2866000 |
2007-07-24 | 65.73 | 66.20 | 64.00 | 64.63 | 4451691 |
2007-07-25 | 66.00 | 67.00 | 64.52 | 66.58 | 4011905 |
2007-07-26 | 64.58 | 65.00 | 61.06 | 62.38 | 5715990 |
2007-07-27 | 63.30 | 63.30 | 59.17 | 60.69 | 4471067 |
2007-07-30 | 61.25 | 62.24 | 59.88 | 61.79 | 3568648 |
2007-07-31 | 62.63 | 63.17 | 61.08 | 61.20 | 3354167 |
2007-08-01 | 60.25 | 62.09 | 58.10 | 60.16 | 3823668 |
2007-08-02 | 60.34 | 60.63 | 58.41 | 59.91 | 3152800 |
2007-08-03 | 60.81 | 60.93 | 56.53 | 56.59 | 3959800 |
2007-08-06 | 56.88 | 57.01 | 53.92 | 55.63 | 5708617 |
2007-08-07 | 55.38 | 57.79 | 54.70 | 57.28 | 4291836 |
2007-08-08 | 57.24 | 59.35 | 56.58 | 58.20 | 3503336 |
2007-08-09 | 57.94 | 58.57 | 56.34 | 57.50 | 4057511 |
2007-08-10 | 57.45 | 59.59 | 55.53 | 59.24 | 4392812 |
2007-08-13 | 60.00 | 60.68 | 59.50 | 60.22 | 2769500 |
2007-08-14 | 60.64 | 60.74 | 58.26 | 58.43 | 2643215 |
2007-08-15 | 58.85 | 59.52 | 55.84 | 56.19 | 3198751 |
2007-08-16 | 55.69 | 56.04 | 53.12 | 55.24 | 4427086 |
2007-08-17 | 55.63 | 57.50 | 55.46 | 57.30 | 3228321 |
2007-08-20 | 57.00 | 58.77 | 56.35 | 58.47 | 2763988 |
2007-08-21 | 58.00 | 58.98 | 56.33 | 56.87 | 2218800 |
2007-08-22 | 57.97 | 58.48 | 57.14 | 57.73 | 2351000 |
2007-08-23 | 58.24 | 58.50 | 57.09 | 57.67 | 1724000 |
2007-08-24 | 57.74 | 59.23 | 57.74 | 59.09 | 1505100 |
2007-08-27 | 58.81 | 59.05 | 58.10 | 58.81 | 1236334 |
2007-08-28 | 58.70 | 58.81 | 57.44 | 57.53 | 1996200 |
2007-08-29 | 57.67 | 59.58 | 57.46 | 59.35 | 2026300 |
2007-08-30 | 58.50 | 59.68 | 58.31 | 58.62 | 1580400 |
2007-08-31 | 59.93 | 61.60 | 59.48 | 61.37 | 2577100 |
2007-09-04 | 60.78 | 62.96 | 60.44 | 62.09 | 1863200 |
2007-09-05 | 61.00 | 61.81 | 60.66 | 61.68 | 1851400 |
2007-09-06 | 61.68 | 63.40 | 61.39 | 62.97 | 3208100 |
2007-09-07 | 61.75 | 62.20 | 61.07 | 61.65 | 1329000 |
2007-09-10 | 61.53 | 61.53 | 59.27 | 60.65 | 2899600 |
2007-09-11 | 61.10 | 62.88 | 60.08 | 62.44 | 3257100 |
2007-09-12 | 62.17 | 64.59 | 62.11 | 64.17 | 3263200 |
2007-09-13 | 63.02 | 65.00 | 63.02 | 64.02 | 2274400 |
2007-09-14 | 63.40 | 64.03 | 62.62 | 63.34 | 1988810 |
2007-09-17 | 62.97 | 64.06 | 62.64 | 63.43 | 1823700 |
2007-09-18 | 63.79 | 66.01 | 63.45 | 66.01 | 2313125 |
2007-09-19 | 66.34 | 67.65 | 66.18 | 66.52 | 2329100 |
2007-09-20 | 66.62 | 66.62 | 65.77 | 66.40 | 2468900 |
2007-09-21 | 66.94 | 68.96 | 66.40 | 67.85 | 4236100 |
2007-09-24 | 67.69 | 68.58 | 67.47 | 68.04 | 2196300 |
2007-09-25 | 66.90 | 67.75 | 66.50 | 67.49 | 3309200 |
2007-09-26 | 68.20 | 69.04 | 67.14 | 68.43 | 2495641 |
2007-09-27 | 69.85 | 69.87 | 67.01 | 67.41 | 3345600 |
2007-09-28 | 67.72 | 68.50 | 66.23 | 66.53 | 4045697 |
2007-10-01 | 66.60 | 67.12 | 65.32 | 67.12 | 2366800 |
2007-10-02 | 66.60 | 66.60 | 64.00 | 65.27 | 4889100 |
2007-10-03 | 65.17 | 65.65 | 63.58 | 64.90 | 3915900 |
2007-10-04 | 64.45 | 65.25 | 63.76 | 64.79 | 2585800 |
2007-10-05 | 64.92 | 66.22 | 64.69 | 66.07 | 2052899 |
2007-10-08 | 64.50 | 66.35 | 64.50 | 65.07 | 2410922 |
2007-10-09 | 64.98 | 66.03 | 64.57 | 66.03 | 2737400 |
2007-10-10 | 65.04 | 66.19 | 63.64 | 65.73 | 4215859 |
2007-10-11 | 66.10 | 67.29 | 64.69 | 65.97 | 3625400 |
2007-10-12 | 65.56 | 67.99 | 65.41 | 67.62 | 3022105 |
2007-10-15 | 68.60 | 69.49 | 67.89 | 68.60 | 3652521 |
2007-10-16 | 68.30 | 70.55 | 68.00 | 69.52 | 3052500 |
2007-10-17 | 69.52 | 69.98 | 68.39 | 69.28 | 3262700 |
2007-10-18 | 69.25 | 70.07 | 68.75 | 69.88 | 2544400 |
2007-10-19 | 68.89 | 69.03 | 66.25 | 67.69 | 5494829 |
2007-10-22 | 66.44 | 66.80 | 64.66 | 65.64 | 3026300 |
2007-10-23 | 66.75 | 67.28 | 65.35 | 66.76 | 2085210 |
2007-10-24 | 66.38 | 69.48 | 65.93 | 68.76 | 3828700 |
2007-10-25 | 68.92 | 69.91 | 68.18 | 69.26 | 2950800 |
2007-10-26 | 71.90 | 71.90 | 70.46 | 70.96 | 4085800 |
2007-10-29 | 71.46 | 72.70 | 70.99 | 71.70 | 2011700 |
2007-10-30 | 70.87 | 71.12 | 68.01 | 68.76 | 2995700 |
2007-10-31 | 70.70 | 72.60 | 69.45 | 71.61 | 4335700 |
2007-11-01 | 70.68 | 72.75 | 69.60 | 70.02 | 3025000 |
2007-11-02 | 70.65 | 71.50 | 68.38 | 70.58 | 2813200 |
2007-11-05 | 68.94 | 70.00 | 68.61 | 69.11 | 3298410 |
2007-11-06 | 69.48 | 74.30 | 69.48 | 73.98 | 4373775 |
2007-11-07 | 73.43 | 74.95 | 72.46 | 72.57 | 5504449 |
2007-11-08 | 72.88 | 73.31 | 69.84 | 71.70 | 5575346 |
2007-11-09 | 70.90 | 73.18 | 69.57 | 71.69 | 4182058 |
2007-11-12 | 71.00 | 71.00 | 66.83 | 66.94 | 3726271 |
2007-11-13 | 67.37 | 68.70 | 64.81 | 68.70 | 4292050 |
2007-11-14 | 69.25 | 70.44 | 68.03 | 68.38 | 2222205 |
2007-11-15 | 68.15 | 68.75 | 65.24 | 65.74 | 2911920 |
2007-11-16 | 66.69 | 68.78 | 66.29 | 67.94 | 3248044 |
2007-11-19 | 67.69 | 69.19 | 66.83 | 67.93 | 3166000 |
2007-11-20 | 69.00 | 71.85 | 68.46 | 71.25 | 4158515 |
2007-11-21 | 70.80 | 71.25 | 68.56 | 68.59 | 4603375 |
2007-11-23 | 68.91 | 70.59 | 68.52 | 70.26 | 765401 |
2007-11-26 | 70.39 | 71.37 | 68.32 | 68.35 | 5149213 |
2007-11-27 | 66.68 | 66.93 | 64.29 | 66.39 | 6062457 |
2007-11-28 | 66.79 | 67.93 | 65.83 | 67.75 | 5268881 |
2007-11-29 | 67.67 | 70.00 | 67.36 | 69.56 | 3924539 |
2007-11-30 | 69.44 | 71.32 | 69.00 | 71.22 | 3945200 |
2007-12-03 | 71.63 | 74.88 | 71.33 | 74.78 | 4823504 |
2007-12-04 | 74.19 | 74.50 | 72.15 | 72.60 | 4306695 |
2007-12-05 | 73.60 | 75.56 | 73.51 | 74.62 | 4655120 |
2007-12-06 | 75.00 | 79.56 | 73.77 | 78.86 | 7580630 |
2007-12-07 | 78.10 | 79.05 | 77.58 | 78.63 | 4245472 |
2007-12-10 | 77.86 | 78.83 | 77.33 | 78.27 | 3544890 |
2007-12-11 | 78.55 | 79.81 | 76.19 | 76.68 | 4216308 |
2007-12-12 | 78.64 | 82.48 | 78.64 | 82.13 | 6862567 |
2007-12-13 | 81.89 | 84.60 | 81.24 | 83.69 | 5081865 |
2007-12-14 | 83.68 | 86.48 | 82.18 | 84.98 | 6284073 |
2007-12-17 | 84.78 | 85.20 | 82.50 | 84.69 | 5464111 |
2007-12-18 | 85.47 | 90.57 | 85.04 | 89.83 | 8911660 |
2007-12-19 | 90.05 | 92.84 | 89.65 | 92.11 | 8536049 |
2007-12-20 | 90.50 | 90.92 | 88.03 | 89.31 | 6586088 |
2007-12-21 | 90.69 | 98.18 | 90.69 | 98.00 | 9526902 |
2007-12-24 | 98.85 | 102.96 | 97.59 | 102.38 | 4074453 |
2007-12-26 | 102.39 | 105.85 | 102.01 | 104.40 | 4579676 |
2007-12-27 | 105.68 | 105.68 | 100.87 | 102.33 | 4196179 |
2007-12-28 | 104.48 | 104.48 | 101.00 | 101.98 | 3986039 |
2007-12-31 | 100.45 | 103.04 | 100.45 | 100.86 | 3096998 |
2008-01-02 | 100.07 | 100.49 | 97.85 | 98.86 | 5115266 |
2008-01-03 | 98.90 | 101.05 | 97.84 | 97.87 | 4761389 |
2008-01-04 | 96.35 | 96.35 | 90.23 | 93.35 | 9315041 |
2008-01-07 | 93.74 | 95.86 | 91.47 | 92.92 | 5189098 |
2008-01-08 | 93.87 | 95.10 | 91.12 | 91.43 | 6830215 |
2008-01-09 | 91.33 | 95.06 | 90.47 | 94.78 | 5039400 |
2008-01-10 | 94.23 | 94.23 | 90.61 | 92.68 | 5581950 |
2008-01-11 | 91.65 | 93.85 | 91.15 | 91.74 | 3851647 |
2008-01-14 | 92.29 | 93.55 | 90.57 | 92.98 | 2869573 |
2008-01-15 | 91.66 | 92.85 | 88.75 | 89.91 | 4955756 |
2008-01-16 | 89.33 | 90.40 | 85.86 | 87.39 | 4466607 |
2008-01-17 | 87.50 | 91.36 | 82.53 | 83.17 | 4756245 |
2008-01-18 | 83.58 | 86.50 | 83.05 | 85.48 | 4380009 |
2008-01-22 | 79.95 | 87.99 | 78.66 | 85.76 | 6999993 |
2008-01-23 | 82.94 | 84.43 | 76.67 | 82.83 | 10142632 |
2008-01-24 | 82.15 | 91.98 | 82.15 | 89.61 | 7662153 |
2008-01-25 | 91.00 | 93.14 | 88.17 | 89.32 | 4548759 |
2008-01-28 | 90.51 | 91.00 | 88.19 | 89.90 | 4033831 |
2008-01-29 | 90.50 | 92.36 | 90.33 | 91.11 | 4138403 |
2008-01-30 | 92.98 | 93.49 | 89.54 | 90.40 | 4325013 |
2008-01-31 | 90.80 | 91.92 | 88.44 | 90.63 | 3632812 |
2008-02-01 | 90.67 | 92.61 | 89.75 | 92.07 | 3152265 |
2008-02-04 | 92.97 | 92.97 | 89.56 | 90.39 | 1943871 |
2008-02-05 | 88.30 | 89.12 | 85.23 | 85.47 | 3504950 |
2008-02-06 | 85.88 | 86.35 | 81.53 | 81.85 | 4586658 |
2008-02-07 | 81.69 | 87.49 | 81.53 | 87.16 | 5299308 |
2008-02-08 | 87.81 | 90.70 | 87.15 | 88.96 | 3621365 |
2008-02-11 | 89.00 | 90.97 | 87.66 | 90.63 | 2588425 |
2008-02-12 | 91.00 | 93.20 | 88.04 | 89.35 | 3127327 |
2008-02-13 | 90.20 | 91.64 | 88.85 | 91.04 | 2693737 |
2008-02-14 | 91.62 | 93.49 | 91.07 | 91.20 | 3204147 |
2008-02-15 | 90.68 | 92.75 | 88.70 | 90.65 | 4085441 |
2008-02-19 | 92.79 | 95.49 | 92.79 | 94.09 | 3532207 |
2008-02-20 | 94.25 | 95.00 | 91.10 | 94.41 | 3701829 |
2008-02-21 | 94.99 | 95.41 | 92.10 | 92.47 | 3156438 |
2008-02-22 | 93.03 | 94.03 | 90.74 | 93.66 | 2031113 |
2008-02-25 | 93.90 | 98.10 | 93.45 | 97.59 | 3253023 |
2008-02-26 | 97.31 | 99.26 | 96.03 | 98.54 | 2211785 |
2008-02-27 | 98.48 | 98.48 | 94.84 | 95.49 | 2881737 |
2008-02-28 | 94.99 | 97.10 | 94.96 | 95.97 | 2817149 |
2008-02-29 | 94.73 | 94.73 | 92.40 | 93.18 | 2344840 |
2008-03-03 | 93.00 | 95.76 | 92.12 | 93.74 | 3287298 |
2008-03-04 | 93.05 | 95.12 | 90.50 | 92.97 | 2824862 |
2008-03-05 | 93.81 | 96.68 | 92.97 | 96.06 | 3707495 |
2008-03-06 | 96.00 | 96.21 | 92.40 | 92.99 | 2389435 |
2008-03-07 | 92.07 | 93.06 | 90.32 | 91.69 | 2521853 |
2008-03-10 | 91.96 | 93.01 | 89.59 | 91.92 | 4242010 |
2008-03-11 | 93.00 | 97.22 | 92.83 | 96.86 | 5159214 |
2008-03-12 | 96.89 | 101.16 | 96.11 | 100.60 | 6001924 |
2008-03-13 | 98.69 | 101.23 | 97.53 | 100.69 | 4657938 |
2008-03-14 | 101.25 | 101.65 | 97.24 | 99.04 | 3767832 |
2008-03-17 | 96.87 | 97.58 | 93.40 | 95.67 | 3528367 |
2008-03-18 | 97.77 | 98.26 | 94.84 | 98.26 | 3803471 |
2008-03-19 | 98.94 | 99.76 | 90.03 | 90.34 | 6360445 |
2008-03-20 | 89.73 | 90.87 | 85.62 | 90.86 | 4666019 |
2008-03-24 | 90.69 | 92.39 | 88.85 | 89.39 | 3383199 |
2008-03-25 | 89.00 | 90.58 | 88.41 | 89.49 | 3727831 |
2008-03-26 | 89.20 | 93.05 | 89.20 | 92.63 | 3777458 |
2008-03-27 | 93.83 | 94.38 | 89.31 | 89.54 | 2887386 |
2008-03-28 | 89.55 | 90.04 | 87.94 | 88.37 | 2306444 |
2008-03-31 | 88.16 | 89.95 | 86.87 | 88.18 | 3335750 |
2008-04-01 | 92.02 | 92.49 | 88.20 | 92.49 | 3925497 |
2008-04-02 | 93.14 | 94.75 | 91.50 | 93.36 | 2664934 |
2008-04-03 | 92.62 | 94.86 | 91.61 | 93.10 | 2401576 |
2008-04-04 | 93.06 | 96.98 | 93.06 | 94.92 | 2896521 |
2008-04-07 | 95.58 | 98.26 | 95.00 | 96.09 | 2392172 |
2008-04-08 | 95.60 | 97.73 | 94.66 | 96.62 | 1621440 |
2008-04-09 | 97.39 | 99.67 | 96.88 | 98.30 | 2619937 |
2008-04-10 | 98.28 | 98.28 | 95.52 | 96.53 | 2929042 |
2008-04-11 | 96.45 | 96.94 | 92.67 | 92.76 | 2726779 |
2008-04-14 | 93.82 | 103.55 | 92.15 | 101.19 | 12826349 |
2008-04-15 | 101.45 | 104.29 | 100.13 | 103.50 | 6813989 |
2008-04-16 | 103.03 | 104.81 | 101.30 | 103.99 | 5190555 |
2008-04-17 | 103.00 | 104.83 | 101.75 | 102.52 | 3233003 |
2008-04-18 | 103.19 | 106.77 | 102.28 | 105.25 | 4090064 |
2008-04-21 | 106.48 | 113.07 | 105.40 | 112.56 | 5555638 |
2008-04-22 | 112.33 | 116.81 | 111.01 | 115.80 | 5533812 |
2008-04-23 | 114.56 | 115.05 | 110.67 | 110.67 | 4204858 |
2008-04-24 | 108.28 | 110.98 | 104.03 | 109.12 | 4055524 |
2008-04-25 | 110.00 | 111.50 | 107.66 | 109.98 | 2906584 |
2008-04-28 | 110.65 | 111.10 | 105.57 | 107.28 | 3409393 |
2008-04-29 | 105.48 | 107.50 | 104.60 | 105.53 | 2642901 |
2008-04-30 | 109.62 | 111.30 | 102.87 | 106.20 | 6194889 |
2008-05-01 | 105.83 | 105.83 | 99.13 | 102.46 | 4704408 |
2008-05-02 | 104.14 | 108.25 | 103.51 | 106.34 | 3905883 |
2008-05-05 | 107.87 | 110.10 | 106.54 | 108.27 | 3656645 |
2008-05-06 | 111.88 | 117.99 | 111.72 | 116.86 | 5720194 |
2008-05-07 | 117.66 | 118.47 | 112.78 | 112.79 | 5165770 |
2008-05-08 | 113.99 | 115.53 | 111.82 | 114.96 | 3982387 |
2008-05-09 | 117.38 | 118.12 | 112.78 | 115.74 | 3725498 |
2008-05-12 | 115.49 | 116.32 | 112.64 | 115.20 | 2641430 |
2008-05-13 | 115.96 | 118.89 | 113.50 | 118.09 | 3276694 |
2008-05-14 | 117.81 | 118.48 | 115.35 | 116.32 | 3333057 |
2008-05-15 | 117.92 | 122.73 | 117.63 | 122.14 | 5158600 |
2008-05-16 | 124.99 | 128.18 | 122.43 | 128.03 | 5088218 |
2008-05-19 | 129.69 | 131.97 | 126.41 | 130.70 | 5613670 |
2008-05-20 | 130.81 | 134.05 | 129.85 | 133.80 | 5685285 |
2008-05-21 | 132.20 | 137.00 | 130.30 | 130.78 | 7044427 |
2008-05-22 | 130.93 | 131.92 | 126.61 | 127.99 | 5434950 |
2008-05-23 | 129.62 | 130.15 | 123.45 | 125.09 | 4183860 |
2008-05-27 | 123.89 | 126.29 | 122.00 | 126.00 | 4186665 |
2008-05-28 | 124.87 | 124.91 | 120.06 | 124.63 | 5508538 |
2008-05-29 | 123.66 | 125.91 | 119.48 | 120.52 | 4546040 |
2008-05-30 | 121.03 | 123.32 | 118.55 | 122.81 | 5105391 |
2008-06-02 | 121.93 | 128.39 | 121.19 | 126.00 | 3421222 |
2008-06-03 | 126.44 | 127.09 | 121.24 | 122.45 | 3952193 |
2008-06-04 | 121.29 | 122.19 | 117.70 | 117.92 | 4620267 |
2008-06-05 | 116.12 | 123.35 | 116.12 | 123.34 | 5274393 |
2008-06-06 | 125.68 | 129.86 | 123.92 | 123.92 | 5784941 |
2008-06-09 | 125.45 | 128.42 | 124.14 | 127.47 | 4119001 |
2008-06-10 | 128.06 | 128.13 | 120.86 | 122.94 | 4615401 |
2008-06-11 | 123.61 | 126.88 | 121.95 | 125.78 | 3839004 |
2008-06-12 | 125.06 | 125.27 | 121.47 | 123.65 | 3823938 |
2008-06-13 | 123.15 | 126.28 | 121.65 | 125.58 | 3064875 |
2008-06-16 | 127.56 | 129.20 | 126.03 | 127.48 | 4811571 |
2008-06-17 | 128.71 | 130.00 | 127.30 | 129.73 | 2721639 |
2008-06-18 | 129.39 | 129.99 | 126.74 | 129.35 | 3104651 |
2008-06-19 | 129.86 | 130.00 | 122.89 | 122.91 | 3973107 |
2008-06-20 | 124.50 | 126.77 | 121.77 | 122.55 | 4074774 |
2008-06-23 | 122.06 | 128.44 | 122.06 | 128.44 | 3583267 |
2008-06-24 | 127.94 | 128.09 | 125.05 | 126.00 | 3260067 |
2008-06-25 | 126.20 | 126.70 | 120.58 | 124.32 | 4135422 |
2008-06-26 | 126.00 | 126.00 | 121.87 | 124.41 | 3462790 |
2008-06-27 | 124.99 | 128.52 | 124.57 | 127.06 | 6230378 |
2008-06-30 | 128.52 | 130.26 | 125.56 | 126.19 | 4183752 |
2008-07-01 | 127.54 | 128.05 | 123.72 | 126.66 | 4261677 |
2008-07-02 | 127.75 | 129.00 | 119.72 | 119.98 | 3618771 |
2008-07-03 | 121.61 | 121.84 | 116.45 | 119.54 | 2479632 |
2008-07-07 | 118.01 | 119.00 | 112.71 | 114.54 | 4663635 |
2008-07-08 | 112.44 | 115.34 | 108.38 | 113.31 | 5271671 |
2008-07-09 | 115.09 | 115.09 | 109.61 | 109.74 | 5634552 |
2008-07-10 | 110.34 | 112.98 | 107.28 | 112.98 | 4992674 |
2008-07-11 | 115.00 | 115.41 | 109.36 | 111.76 | 3117382 |
2008-07-14 | 112.11 | 114.43 | 110.02 | 111.25 | 3458583 |
2008-07-15 | 111.45 | 112.00 | 103.52 | 103.66 | 5091317 |
2008-07-16 | 103.99 | 103.99 | 98.40 | 101.04 | 7556401 |
2008-07-17 | 101.11 | 103.22 | 93.48 | 95.90 | 6440548 |
2008-07-18 | 96.68 | 100.25 | 95.06 | 97.85 | 5292867 |
2008-07-21 | 100.70 | 104.23 | 99.10 | 103.98 | 4698735 |
2008-07-22 | 101.74 | 102.24 | 97.07 | 97.78 | 4897177 |
2008-07-23 | 97.43 | 97.75 | 91.70 | 92.24 | 6721980 |
2008-07-24 | 93.03 | 94.62 | 87.50 | 93.41 | 8182436 |
2008-07-25 | 93.41 | 96.75 | 92.11 | 93.87 | 4424075 |
2008-07-28 | 94.07 | 98.20 | 93.83 | 94.99 | 3599231 |
2008-07-29 | 96.04 | 96.13 | 92.53 | 94.25 | 4080606 |
2008-07-30 | 92.03 | 106.97 | 92.03 | 106.97 | 8295272 |
2008-07-31 | 106.00 | 107.36 | 101.24 | 101.40 | 5567142 |
2008-08-01 | 101.40 | 105.81 | 99.90 | 101.13 | 3299713 |
2008-08-04 | 101.13 | 102.00 | 92.73 | 93.07 | 5034445 |
2008-08-05 | 93.44 | 96.61 | 91.11 | 96.18 | 4423500 |
2008-08-06 | 94.35 | 101.66 | 94.35 | 100.75 | 4412378 |
2008-08-07 | 102.10 | 103.00 | 97.64 | 97.94 | 4422742 |
2008-08-08 | 96.06 | 97.41 | 91.50 | 95.87 | 4574011 |
2008-08-11 | 96.99 | 97.26 | 92.57 | 95.71 | 3332685 |
2008-08-12 | 96.83 | 98.74 | 95.80 | 96.18 | 3332947 |
2008-08-13 | 94.77 | 103.20 | 94.77 | 101.87 | 4664315 |
2008-08-14 | 101.67 | 102.47 | 97.00 | 98.91 | 4021230 |
2008-08-15 | 98.01 | 98.01 | 93.26 | 95.32 | 3720850 |
2008-08-18 | 95.71 | 98.86 | 94.05 | 94.73 | 2726215 |
2008-08-19 | 94.39 | 99.22 | 93.41 | 98.45 | 2714452 |
2008-08-20 | 100.02 | 104.00 | 99.24 | 104.00 | 3695856 |
2008-08-21 | 105.98 | 110.00 | 105.73 | 109.09 | 6262961 |
2008-08-22 | 107.02 | 108.33 | 104.01 | 106.27 | 3366157 |
2008-08-25 | 106.91 | 107.44 | 103.71 | 104.84 | 2287237 |
2008-08-26 | 105.53 | 107.66 | 103.84 | 105.53 | 2643500 |
2008-08-27 | 107.22 | 109.28 | 106.09 | 107.14 | 2370797 |
2008-08-28 | 109.05 | 109.12 | 102.93 | 105.53 | 3792738 |
2008-08-29 | 106.31 | 107.50 | 103.97 | 104.71 | 2902207 |
2008-09-02 | 102.75 | 102.75 | 98.12 | 101.57 | 5431301 |
2008-09-03 | 100.74 | 101.05 | 93.50 | 94.96 | 5715017 |
2008-09-04 | 94.53 | 98.00 | 89.91 | 91.40 | 6935126 |
2008-09-05 | 92.14 | 92.61 | 87.15 | 91.44 | 5520730 |
2008-09-08 | 93.74 | 94.74 | 87.11 | 88.14 | 4922159 |
2008-09-09 | 85.41 | 86.93 | 79.62 | 79.69 | 7631752 |
2008-09-10 | 80.99 | 86.88 | 80.99 | 85.67 | 7342382 |
2008-09-11 | 85.00 | 89.19 | 82.00 | 88.43 | 6015345 |
2008-09-12 | 89.86 | 92.74 | 88.44 | 92.28 | 3718688 |
2008-09-15 | 86.58 | 86.99 | 80.02 | 81.62 | 5920106 |
2008-09-16 | 78.74 | 84.96 | 71.16 | 84.22 | 13375279 |
2008-09-17 | 82.79 | 89.05 | 79.12 | 83.77 | 7249526 |
2008-09-18 | 85.32 | 89.64 | 82.35 | 84.61 | 6862464 |
2008-09-19 | 88.99 | 94.88 | 85.56 | 94.78 | 6227923 |
2008-09-22 | 95.46 | 103.17 | 94.99 | 95.45 | 6678460 |
2008-09-23 | 95.07 | 97.68 | 92.25 | 92.29 | 4547320 |
2008-09-24 | 95.96 | 95.96 | 91.43 | 92.72 | 3095844 |
2008-09-25 | 92.31 | 96.66 | 91.19 | 96.05 | 3749965 |
2008-09-26 | 92.18 | 92.31 | 86.89 | 89.53 | 5585266 |
2008-09-29 | 85.05 | 86.00 | 72.28 | 76.11 | 6885866 |
2008-09-30 | 78.51 | 83.89 | 78.01 | 82.08 | 5290372 |
2008-10-01 | 80.31 | 82.03 | 76.82 | 80.01 | 4586232 |
2008-10-02 | 78.66 | 79.39 | 68.53 | 69.06 | 5697959 |
2008-10-03 | 69.41 | 77.92 | 69.41 | 72.00 | 6137235 |
2008-10-06 | 67.67 | 72.25 | 60.27 | 72.25 | 9692157 |
2008-10-07 | 73.81 | 74.74 | 60.91 | 61.29 | 8460767 |
2008-10-08 | 60.54 | 65.03 | 55.20 | 62.28 | 11478417 |
2008-10-09 | 62.76 | 64.99 | 53.50 | 53.50 | 7067373 |
2008-10-10 | 48.31 | 57.18 | 45.68 | 52.92 | 14783846 |
2008-10-13 | 56.96 | 59.72 | 52.36 | 59.22 | 9563360 |
2008-10-14 | 61.32 | 63.36 | 55.86 | 58.31 | 6742582 |
2008-10-15 | 55.28 | 56.00 | 46.41 | 47.14 | 6610203 |
2008-10-16 | 48.19 | 53.01 | 43.06 | 51.55 | 9520810 |
2008-10-17 | 49.60 | 56.87 | 47.88 | 50.58 | 7806267 |
2008-10-20 | 52.98 | 57.56 | 51.07 | 57.38 | 6828121 |
2008-10-21 | 55.29 | 57.21 | 53.33 | 54.72 | 4653194 |
2008-10-22 | 51.60 | 51.61 | 47.44 | 49.02 | 6069925 |
2008-10-23 | 50.44 | 54.31 | 49.02 | 53.87 | 7044096 |
2008-10-24 | 46.51 | 51.72 | 46.20 | 49.94 | 4906630 |
2008-10-27 | 48.40 | 48.50 | 42.86 | 43.37 | 8057668 |
2008-10-28 | 46.05 | 50.60 | 41.61 | 50.51 | 5658422 |
2008-10-29 | 52.21 | 56.48 | 51.17 | 53.13 | 6889634 |
2008-10-30 | 54.56 | 58.29 | 52.09 | 57.34 | 6342829 |
2008-10-31 | 55.43 | 61.92 | 54.15 | 60.21 | 4043184 |
2008-11-03 | 59.67 | 60.05 | 56.77 | 57.72 | 4118042 |
2008-11-04 | 59.64 | 62.00 | 59.05 | 60.97 | 4097452 |
2008-11-05 | 58.99 | 61.96 | 57.52 | 58.96 | 4690893 |
2008-11-06 | 56.18 | 58.46 | 55.64 | 56.73 | 5106598 |
2008-11-07 | 57.30 | 61.31 | 57.07 | 61.23 | 3408128 |
2008-11-10 | 64.25 | 64.75 | 59.64 | 62.32 | 3581039 |
2008-11-11 | 60.77 | 60.77 | 55.21 | 56.64 | 5402321 |
2008-11-12 | 53.64 | 54.99 | 50.20 | 50.72 | 5180637 |
2008-11-13 | 51.09 | 58.26 | 47.56 | 57.78 | 6186353 |
2008-11-14 | 55.96 | 59.26 | 53.43 | 55.53 | 3879612 |
2008-11-17 | 54.50 | 56.18 | 50.26 | 50.53 | 4230953 |
2008-11-18 | 50.97 | 52.69 | 48.40 | 51.36 | 3997699 |
2008-11-19 | 50.61 | 51.45 | 46.24 | 46.47 | 5484849 |
2008-11-20 | 44.92 | 45.42 | 38.20 | 38.45 | 6966280 |
2008-11-21 | 40.12 | 45.23 | 39.44 | 44.87 | 7013861 |
2008-11-24 | 45.74 | 51.39 | 44.71 | 50.06 | 5918882 |
2008-11-25 | 50.62 | 51.19 | 45.69 | 49.79 | 5689953 |
2008-11-26 | 48.94 | 56.47 | 48.10 | 56.21 | 4420953 |
2008-11-28 | 53.55 | 54.13 | 51.89 | 54.04 | 1713080 |
2008-12-01 | 50.74 | 51.06 | 43.69 | 43.71 | 6432346 |
2008-12-02 | 45.00 | 45.79 | 43.11 | 45.06 | 5346749 |
2008-12-03 | 43.61 | 43.79 | 41.00 | 42.81 | 5629523 |
2008-12-04 | 41.65 | 42.40 | 39.10 | 39.68 | 5495715 |
2008-12-05 | 38.61 | 38.90 | 35.50 | 38.49 | 7159968 |
2008-12-08 | 41.03 | 43.15 | 40.32 | 42.03 | 5221559 |
2008-12-09 | 41.08 | 45.19 | 41.06 | 43.35 | 5713619 |
2008-12-10 | 44.72 | 46.38 | 43.69 | 44.69 | 6410874 |
2008-12-11 | 45.87 | 50.42 | 45.18 | 47.71 | 7886543 |
2008-12-12 | 45.51 | 49.28 | 45.02 | 47.70 | 4965865 |
2008-12-15 | 49.58 | 51.03 | 46.29 | 47.26 | 5067903 |
2008-12-16 | 48.32 | 49.85 | 46.74 | 49.78 | 3956124 |
2008-12-17 | 48.55 | 53.70 | 48.09 | 52.41 | 6452910 |
2008-12-18 | 51.23 | 52.04 | 46.91 | 47.29 | 5005783 |
2008-12-19 | 47.03 | 49.11 | 46.99 | 47.34 | 8162599 |
2008-12-22 | 48.15 | 49.47 | 46.98 | 47.74 | 4845657 |
2008-12-23 | 47.95 | 49.55 | 47.61 | 48.82 | 3147110 |
2008-12-24 | 48.24 | 48.62 | 46.46 | 47.65 | 1715724 |
2008-12-26 | 47.99 | 49.12 | 47.33 | 49.05 | 1501326 |
2008-12-29 | 50.00 | 52.44 | 50.00 | 52.25 | 3389593 |
2008-12-30 | 52.12 | 53.86 | 51.28 | 53.77 | 3144026 |
2008-12-31 | 53.16 | 55.47 | 52.01 | 53.64 | 3887755 |
2009-01-02 | 53.91 | 57.83 | 53.64 | 57.25 | 3617584 |
2009-01-05 | 57.42 | 60.17 | 56.73 | 58.56 | 4387418 |
2009-01-06 | 60.90 | 63.51 | 57.13 | 57.98 | 6755258 |
2009-01-07 | 56.62 | 57.29 | 53.75 | 55.85 | 5115578 |
2009-01-08 | 55.49 | 59.12 | 54.60 | 58.34 | 4787193 |
2009-01-09 | 58.00 | 58.00 | 55.20 | 55.51 | 5678175 |
2009-01-12 | 54.65 | 54.91 | 51.32 | 52.19 | 5388482 |
2009-01-13 | 52.55 | 54.60 | 52.00 | 53.96 | 4564085 |
2009-01-14 | 52.75 | 52.75 | 50.24 | 51.31 | 4683187 |
2009-01-15 | 50.96 | 53.46 | 49.28 | 52.85 | 4496831 |
2009-01-16 | 54.15 | 55.11 | 51.50 | 52.98 | 3508694 |
2009-01-20 | 51.99 | 55.45 | 51.44 | 51.99 | 6784437 |
2009-01-21 | 53.41 | 56.78 | 52.88 | 56.59 | 5128911 |
2009-01-22 | 54.69 | 55.78 | 53.00 | 54.45 | 4735301 |
2009-01-23 | 52.92 | 58.63 | 51.79 | 57.54 | 5449347 |
2009-01-26 | 57.57 | 62.18 | 57.57 | 60.00 | 7354298 |
2009-01-27 | 59.89 | 60.55 | 58.83 | 59.18 | 6326396 |
2009-01-28 | 60.01 | 61.92 | 56.44 | 60.86 | 7493792 |
2009-01-29 | 59.82 | 60.20 | 56.74 | 56.95 | 4377467 |
2009-01-30 | 58.20 | 58.98 | 55.30 | 55.61 | 5123951 |
2009-02-02 | 54.15 | 55.00 | 53.23 | 53.72 | 4362720 |
2009-02-03 | 53.67 | 55.70 | 53.47 | 55.42 | 4434265 |
2009-02-04 | 55.80 | 57.72 | 55.20 | 56.43 | 3868159 |
2009-02-05 | 56.10 | 58.66 | 54.92 | 58.36 | 4550005 |
2009-02-06 | 57.43 | 60.90 | 56.79 | 60.45 | 3354733 |
2009-02-09 | 61.49 | 63.39 | 60.20 | 60.72 | 4742581 |
2009-02-10 | 60.82 | 62.46 | 56.44 | 57.07 | 3552455 |
2009-02-11 | 57.81 | 58.48 | 55.87 | 57.17 | 2652995 |
2009-02-12 | 56.54 | 56.71 | 54.26 | 56.36 | 3482608 |
2009-02-13 | 56.78 | 59.53 | 56.54 | 58.41 | 3439918 |
2009-02-17 | 57.19 | 57.19 | 52.43 | 52.59 | 4187064 |
2009-02-18 | 53.29 | 53.73 | 50.90 | 51.78 | 4501408 |
2009-02-19 | 54.38 | 54.86 | 51.77 | 52.17 | 5706200 |
2009-02-20 | 50.34 | 52.65 | 50.06 | 51.59 | 4280044 |
2009-02-23 | 52.36 | 53.45 | 49.58 | 49.99 | 4127043 |
2009-02-24 | 50.79 | 52.58 | 49.71 | 52.35 | 5390664 |
2009-02-25 | 52.00 | 53.77 | 50.08 | 52.17 | 4630452 |
2009-02-26 | 53.16 | 55.63 | 52.66 | 53.83 | 4115000 |
2009-02-27 | 51.62 | 56.50 | 51.37 | 54.69 | 5486073 |
2009-03-02 | 52.62 | 54.64 | 51.71 | 51.84 | 7156637 |
2009-03-03 | 52.73 | 53.90 | 51.15 | 51.60 | 6021747 |
2009-03-04 | 54.00 | 56.46 | 53.11 | 55.15 | 6965700 |
2009-03-05 | 53.99 | 55.93 | 52.06 | 52.71 | 6630716 |
2009-03-06 | 53.64 | 55.90 | 52.61 | 54.74 | 7282558 |
2009-03-09 | 54.64 | 56.80 | 53.28 | 53.96 | 6980471 |
2009-03-10 | 55.60 | 58.72 | 54.96 | 58.37 | 7977755 |
2009-03-11 | 58.20 | 58.88 | 55.60 | 57.17 | 5652050 |
2009-03-12 | 57.43 | 59.48 | 56.83 | 59.02 | 5267672 |
2009-03-13 | 59.33 | 61.27 | 57.80 | 58.65 | 7544197 |
2009-03-16 | 58.10 | 60.87 | 57.07 | 58.87 | 4479647 |
2009-03-17 | 59.06 | 61.97 | 58.19 | 61.97 | 4892735 |
2009-03-18 | 61.09 | 61.10 | 57.88 | 60.23 | 7179671 |
2009-03-19 | 62.47 | 65.98 | 62.03 | 64.82 | 7273319 |
2009-03-20 | 65.28 | 65.40 | 61.00 | 61.80 | 5337066 |
2009-03-23 | 63.98 | 66.84 | 63.57 | 66.30 | 6248457 |
2009-03-24 | 65.01 | 65.98 | 63.27 | 65.02 | 3891823 |
2009-03-25 | 64.27 | 64.99 | 62.43 | 64.35 | 5264807 |
2009-03-26 | 64.94 | 65.12 | 62.85 | 63.59 | 5006801 |
2009-03-27 | 61.89 | 62.30 | 57.77 | 58.23 | 6359562 |
2009-03-30 | 56.19 | 57.17 | 54.13 | 55.18 | 4767657 |
2009-03-31 | 56.63 | 56.63 | 54.06 | 54.20 | 5076804 |
2009-04-01 | 53.06 | 55.99 | 52.43 | 55.48 | 4910802 |
2009-04-02 | 57.75 | 60.12 | 57.51 | 58.47 | 4500287 |
2009-04-03 | 58.20 | 60.31 | 57.75 | 59.76 | 3998111 |
2009-04-06 | 58.44 | 58.44 | 56.42 | 57.80 | 3434454 |
2009-04-07 | 56.51 | 57.23 | 55.61 | 56.28 | 3317294 |
2009-04-08 | 55.70 | 57.71 | 54.38 | 57.65 | 3804407 |
2009-04-09 | 59.95 | 60.34 | 57.14 | 58.44 | 3750151 |
2009-04-13 | 56.58 | 58.36 | 55.31 | 57.83 | 3881461 |
2009-04-14 | 57.04 | 58.82 | 56.64 | 57.10 | 3484251 |
2009-04-15 | 56.76 | 58.24 | 55.08 | 55.85 | 4078029 |
2009-04-16 | 56.51 | 56.59 | 54.56 | 55.80 | 3647873 |
2009-04-17 | 55.91 | 56.69 | 54.89 | 55.09 | 5170896 |
2009-04-20 | 53.99 | 54.00 | 50.37 | 50.64 | 5474833 |
2009-04-21 | 50.37 | 51.50 | 49.87 | 50.49 | 6255182 |
2009-04-22 | 49.96 | 51.41 | 49.72 | 50.41 | 6398284 |
2009-04-23 | 51.00 | 52.67 | 50.81 | 52.57 | 5507745 |
2009-04-24 | 54.02 | 57.18 | 54.01 | 56.17 | 6686014 |
2009-04-27 | 53.83 | 56.85 | 53.67 | 54.96 | 6508127 |
2009-04-28 | 54.92 | 55.71 | 53.90 | 54.89 | 3617854 |
2009-04-29 | 56.72 | 58.70 | 54.93 | 56.84 | 6194475 |
2009-04-30 | 57.21 | 57.59 | 54.15 | 54.79 | 5043219 |
2009-05-01 | 54.84 | 56.30 | 54.84 | 56.19 | 4842966 |
2009-05-04 | 56.80 | 60.00 | 56.19 | 60.00 | 3999992 |
2009-05-05 | 59.28 | 60.00 | 57.79 | 59.44 | 2873624 |
2009-05-06 | 60.50 | 62.10 | 60.46 | 61.64 | 4501733 |
2009-05-07 | 63.40 | 64.10 | 59.91 | 60.87 | 5957449 |
2009-05-08 | 61.12 | 63.70 | 61.12 | 63.36 | 5241568 |
2009-05-11 | 62.53 | 64.64 | 61.27 | 63.70 | 4679732 |
2009-05-12 | 65.38 | 66.20 | 62.67 | 63.91 | 3905591 |
2009-05-13 | 62.90 | 63.43 | 59.29 | 59.91 | 5287799 |
2009-05-14 | 59.35 | 60.59 | 58.05 | 59.89 | 3283736 |
2009-05-15 | 59.19 | 60.14 | 57.53 | 58.18 | 4066791 |
2009-05-18 | 59.36 | 61.09 | 59.19 | 60.75 | 3211675 |
2009-05-19 | 61.21 | 62.78 | 60.06 | 61.91 | 3608379 |
2009-05-20 | 63.05 | 65.43 | 62.72 | 62.95 | 4957686 |
2009-05-21 | 61.63 | 61.93 | 60.10 | 60.81 | 3869956 |
2009-05-22 | 61.37 | 61.84 | 60.00 | 60.02 | 2845532 |
2009-05-26 | 59.26 | 61.24 | 58.21 | 61.16 | 6038040 |
2009-05-27 | 61.91 | 62.82 | 61.08 | 61.38 | 3661905 |
2009-05-28 | 62.12 | 66.05 | 61.05 | 65.65 | 6032061 |
2009-05-29 | 66.61 | 67.50 | 65.72 | 66.59 | 5387250 |
2009-06-01 | 67.93 | 69.74 | 67.65 | 68.04 | 6637176 |
2009-06-02 | 67.60 | 67.98 | 59.39 | 60.30 | 25617090 |
2009-06-03 | 60.78 | 60.93 | 56.48 | 57.33 | 14735400 |
2009-06-04 | 58.90 | 60.60 | 58.42 | 59.66 | 9410333 |
2009-06-05 | 60.24 | 60.61 | 57.94 | 59.17 | 5561421 |
2009-06-08 | 58.39 | 58.48 | 56.58 | 57.77 | 4264555 |
2009-06-09 | 58.89 | 59.59 | 57.77 | 58.93 | 3960082 |
2009-06-10 | 60.16 | 60.63 | 58.66 | 59.98 | 4634627 |
2009-06-11 | 60.19 | 61.50 | 59.60 | 60.57 | 4490242 |
2009-06-12 | 59.42 | 59.87 | 58.60 | 59.58 | 3647875 |
2009-06-15 | 58.16 | 58.89 | 57.22 | 57.71 | 5255832 |
2009-06-16 | 58.69 | 59.34 | 57.05 | 57.71 | 4941538 |
2009-06-17 | 56.88 | 57.07 | 52.68 | 53.13 | 14373857 |
2009-06-18 | 54.43 | 54.90 | 53.52 | 54.00 | 9078451 |
2009-06-19 | 54.43 | 54.43 | 52.46 | 53.21 | 8423309 |
2009-06-22 | 52.06 | 52.28 | 50.17 | 50.46 | 5965418 |
2009-06-23 | 51.65 | 52.47 | 50.92 | 52.30 | 5608251 |
2009-06-24 | 52.58 | 53.66 | 52.00 | 53.12 | 6436701 |
2009-06-25 | 53.42 | 54.81 | 52.96 | 54.63 | 5444349 |
2009-06-26 | 54.16 | 54.80 | 53.98 | 54.28 | 8690950 |
2009-06-29 | 54.90 | 55.67 | 54.11 | 54.44 | 5263798 |
2009-06-30 | 53.99 | 54.85 | 52.50 | 53.75 | 6069344 |
2009-07-01 | 54.50 | 54.75 | 52.28 | 53.11 | 7387176 |
2009-07-02 | 51.66 | 53.11 | 49.29 | 49.65 | 9268717 |
2009-07-06 | 48.08 | 48.68 | 46.91 | 48.62 | 6573790 |
2009-07-07 | 49.33 | 49.59 | 48.06 | 48.74 | 10137809 |
2009-07-08 | 48.69 | 49.38 | 46.85 | 48.00 | 9498072 |
2009-07-09 | 48.66 | 49.03 | 47.91 | 48.57 | 5775083 |
2009-07-10 | 47.32 | 47.60 | 46.33 | 47.50 | 6291759 |
2009-07-13 | 48.00 | 48.63 | 46.73 | 48.61 | 5175277 |
2009-07-14 | 49.28 | 49.98 | 48.64 | 49.35 | 4069774 |
2009-07-15 | 50.15 | 51.23 | 50.11 | 50.85 | 4972718 |
2009-07-16 | 50.52 | 51.18 | 49.85 | 50.92 | 4607505 |
2009-07-17 | 50.95 | 50.99 | 49.85 | 50.28 | 5546018 |
2009-07-20 | 51.06 | 52.09 | 50.81 | 51.98 | 4463502 |
2009-07-21 | 52.78 | 53.04 | 51.62 | 52.60 | 4338928 |
2009-07-22 | 52.09 | 52.44 | 51.42 | 51.69 | 4113828 |
2009-07-23 | 51.60 | 53.49 | 51.53 | 53.18 | 5088426 |
2009-07-24 | 52.74 | 53.75 | 52.31 | 53.63 | 3588025 |
2009-07-27 | 53.90 | 54.20 | 52.84 | 53.48 | 3449319 |
2009-07-28 | 52.68 | 53.70 | 52.17 | 53.57 | 4855711 |
2009-07-29 | 54.14 | 55.00 | 50.93 | 51.72 | 7339884 |
2009-07-30 | 52.56 | 54.70 | 52.11 | 54.10 | 4955299 |
2009-07-31 | 53.62 | 55.64 | 53.59 | 55.20 | 4520536 |
2009-08-03 | 56.95 | 57.83 | 56.40 | 57.29 | 4647200 |
2009-08-04 | 56.88 | 56.89 | 55.23 | 55.72 | 3961776 |
2009-08-05 | 55.87 | 55.89 | 55.00 | 55.49 | 3352707 |
2009-08-06 | 55.61 | 56.02 | 55.11 | 56.01 | 3828202 |
2009-08-07 | 56.87 | 56.87 | 54.70 | 54.73 | 4786109 |
2009-08-10 | 54.54 | 55.07 | 54.37 | 54.76 | 2898274 |
2009-08-11 | 54.39 | 54.99 | 53.35 | 53.47 | 5175102 |
2009-08-12 | 53.57 | 54.17 | 53.05 | 53.09 | 5667259 |
2009-08-13 | 53.49 | 53.73 | 52.20 | 52.42 | 6291637 |
2009-08-14 | 52.45 | 52.65 | 50.62 | 51.15 | 4434531 |
2009-08-17 | 49.69 | 50.02 | 48.48 | 49.35 | 5279795 |
2009-08-18 | 49.35 | 50.84 | 49.26 | 50.62 | 3909284 |
2009-08-19 | 49.60 | 51.75 | 49.47 | 50.85 | 5737037 |
2009-08-20 | 50.60 | 51.34 | 50.38 | 50.60 | 3879192 |
2009-08-21 | 51.44 | 53.11 | 50.60 | 52.93 | 6607210 |
2009-08-24 | 53.21 | 53.66 | 52.46 | 52.60 | 3878899 |
2009-08-25 | 52.80 | 53.15 | 51.14 | 51.48 | 3460813 |
2009-08-26 | 51.06 | 52.79 | 50.71 | 52.79 | 4216677 |
2009-08-27 | 52.08 | 52.79 | 50.94 | 52.10 | 4100509 |
2009-08-28 | 52.53 | 52.76 | 51.57 | 51.80 | 2211632 |
2009-08-31 | 51.05 | 51.05 | 50.13 | 50.59 | 3145678 |
2009-09-01 | 50.29 | 51.19 | 49.54 | 49.60 | 4216872 |
2009-09-02 | 49.38 | 49.90 | 49.08 | 49.33 | 3480706 |
2009-09-03 | 49.74 | 50.18 | 49.50 | 49.85 | 2121604 |
2009-09-04 | 49.79 | 51.57 | 49.51 | 51.44 | 4982218 |
2009-09-08 | 52.38 | 53.83 | 52.38 | 53.22 | 5228435 |
2009-09-09 | 53.32 | 53.70 | 52.27 | 52.81 | 4228045 |
2009-09-10 | 53.06 | 54.00 | 52.50 | 53.62 | 4596251 |
2009-09-11 | 54.16 | 54.65 | 52.71 | 53.09 | 4817550 |
2009-09-14 | 52.48 | 53.62 | 52.37 | 53.42 | 3185525 |
2009-09-15 | 53.68 | 54.56 | 52.94 | 54.41 | 3972805 |
2009-09-16 | 54.70 | 56.59 | 54.61 | 56.44 | 7085330 |
2009-09-17 | 56.25 | 57.30 | 55.75 | 56.38 | 4382215 |
2009-09-18 | 56.68 | 56.75 | 55.01 | 55.81 | 4237538 |
2009-09-21 | 54.60 | 55.26 | 54.13 | 55.04 | 2245762 |
2009-09-22 | 55.77 | 56.92 | 55.64 | 56.36 | 3713862 |
2009-09-23 | 56.52 | 56.82 | 54.70 | 55.07 | 4011376 |
2009-09-24 | 54.72 | 54.93 | 53.28 | 53.46 | 4380769 |
2009-09-25 | 53.25 | 54.15 | 52.62 | 53.08 | 4144852 |
2009-09-28 | 53.18 | 54.87 | 53.18 | 54.69 | 2817273 |
2009-09-29 | 54.74 | 54.95 | 53.51 | 53.70 | 3708714 |
2009-09-30 | 54.20 | 54.29 | 52.60 | 53.46 | 4725242 |
2009-10-01 | 53.50 | 53.79 | 51.96 | 52.40 | 4116529 |
2009-10-02 | 51.46 | 52.27 | 51.41 | 51.79 | 4331260 |
2009-10-05 | 51.78 | 54.05 | 51.63 | 53.67 | 6154105 |
2009-10-06 | 54.54 | 56.10 | 54.29 | 55.15 | 7463812 |
2009-10-07 | 55.14 | 55.85 | 54.06 | 55.01 | 5642682 |
2009-10-08 | 55.33 | 56.89 | 54.94 | 56.46 | 6217391 |
2009-10-09 | 56.02 | 57.50 | 55.92 | 57.41 | 4711287 |
2009-10-12 | 57.72 | 59.22 | 57.58 | 57.76 | 4858018 |
2009-10-13 | 58.33 | 58.69 | 57.17 | 58.38 | 3493842 |
2009-10-14 | 58.94 | 59.50 | 58.40 | 59.29 | 3904492 |
2009-10-15 | 58.78 | 60.75 | 58.48 | 60.57 | 4441557 |
2009-10-16 | 60.11 | 60.87 | 59.60 | 60.66 | 3856491 |
2009-10-19 | 60.53 | 61.75 | 60.29 | 61.53 | 2319235 |
2009-10-20 | 61.50 | 61.63 | 59.46 | 60.76 | 2986488 |
2009-10-21 | 60.21 | 62.18 | 59.71 | 60.29 | 4832422 |
2009-10-22 | 60.03 | 61.50 | 59.57 | 61.35 | 4050511 |
2009-10-23 | 61.29 | 61.29 | 58.61 | 58.95 | 4442685 |
2009-10-26 | 58.97 | 60.77 | 57.05 | 57.44 | 4912491 |
2009-10-27 | 57.75 | 59.40 | 56.27 | 57.81 | 5790877 |
2009-10-28 | 58.63 | 58.63 | 54.41 | 54.72 | 10052599 |
2009-10-29 | 55.36 | 56.66 | 54.84 | 56.57 | 4848704 |
2009-10-30 | 56.03 | 56.80 | 54.41 | 54.74 | 4988321 |
2009-11-02 | 55.25 | 56.50 | 53.90 | 54.75 | 5315999 |
2009-11-03 | 53.81 | 56.00 | 53.24 | 55.59 | 4645872 |
2009-11-04 | 55.87 | 57.46 | 55.86 | 56.24 | 3840762 |
2009-11-05 | 56.55 | 57.49 | 56.11 | 56.98 | 2408984 |
2009-11-06 | 56.34 | 58.04 | 56.01 | 56.98 | 3227272 |
2009-11-09 | 58.22 | 58.50 | 57.86 | 58.33 | 2352571 |
2009-11-10 | 58.22 | 58.92 | 57.53 | 58.25 | 2146535 |
2009-11-11 | 58.92 | 59.23 | 57.13 | 57.40 | 2666434 |
2009-11-12 | 56.94 | 58.16 | 55.71 | 55.95 | 4301720 |
2009-11-13 | 56.04 | 57.00 | 55.85 | 56.38 | 3280790 |
2009-11-16 | 56.92 | 58.35 | 56.92 | 57.62 | 3454678 |
2009-11-17 | 58.47 | 58.80 | 57.60 | 58.38 | 3778931 |
2009-11-18 | 58.84 | 59.10 | 57.88 | 58.78 | 4215038 |
2009-11-19 | 58.36 | 58.36 | 57.08 | 57.56 | 3415230 |
2009-11-20 | 57.93 | 59.11 | 57.60 | 58.84 | 5824268 |
2009-11-23 | 59.68 | 60.50 | 58.48 | 58.73 | 4368419 |
2009-11-24 | 58.71 | 59.05 | 58.00 | 58.73 | 3770597 |
2009-11-25 | 58.77 | 59.45 | 58.29 | 59.39 | 2576834 |
2009-11-27 | 57.21 | 58.10 | 56.38 | 57.80 | 2700320 |
2009-11-30 | 57.60 | 58.86 | 57.24 | 57.96 | 3020607 |
2009-12-01 | 58.76 | 60.05 | 58.23 | 59.80 | 4092245 |
2009-12-02 | 60.15 | 60.15 | 59.03 | 59.37 | 2860693 |
2009-12-03 | 59.23 | 59.98 | 59.11 | 59.22 | 3094194 |
2009-12-04 | 59.99 | 60.33 | 56.60 | 57.10 | 5479192 |
2009-12-07 | 57.05 | 57.80 | 56.70 | 57.00 | 3865017 |
2009-12-08 | 56.83 | 56.92 | 54.44 | 54.67 | 5041334 |
2009-12-09 | 54.83 | 55.48 | 53.20 | 54.63 | 6447492 |
2009-12-10 | 55.00 | 56.43 | 54.77 | 55.91 | 3868500 |
2009-12-11 | 56.16 | 56.35 | 55.18 | 55.63 | 2846716 |
2009-12-14 | 56.42 | 56.65 | 55.91 | 56.28 | 3133691 |
2009-12-15 | 56.29 | 57.06 | 55.74 | 56.50 | 2629091 |
2009-12-16 | 57.05 | 58.10 | 56.71 | 57.20 | 2943290 |
2009-12-17 | 56.70 | 56.80 | 56.00 | 56.40 | 2498741 |
2009-12-18 | 57.58 | 57.77 | 57.01 | 57.61 | 4095741 |
2009-12-21 | 58.04 | 59.18 | 58.04 | 58.88 | 3128081 |
2009-12-22 | 59.00 | 59.16 | 58.68 | 58.78 | 2201266 |
2009-12-23 | 59.42 | 59.69 | 58.50 | 59.41 | 2827697 |
2009-12-24 | 59.35 | 60.69 | 59.19 | 60.37 | 1777906 |
2009-12-28 | 60.64 | 60.95 | 59.85 | 60.71 | 2810952 |
2009-12-29 | 60.79 | 61.46 | 60.57 | 61.13 | 3413539 |
2009-12-30 | 61.13 | 61.16 | 60.27 | 60.96 | 2199103 |
2009-12-31 | 61.33 | 61.52 | 60.41 | 60.50 | 1384703 |
2010-01-04 | 61.84 | 63.43 | 61.77 | 63.16 | 3729291 |
2010-01-05 | 63.60 | 64.22 | 63.14 | 63.55 | 3195704 |
2010-01-06 | 63.31 | 64.51 | 63.31 | 63.72 | 3546012 |
2010-01-07 | 63.56 | 65.27 | 63.08 | 64.94 | 4994215 |
2010-01-08 | 64.62 | 65.90 | 64.08 | 65.83 | 2164342 |
2010-01-11 | 66.48 | 66.49 | 64.60 | 65.14 | 3038339 |
2010-01-12 | 64.48 | 64.48 | 62.37 | 62.53 | 5338623 |
2010-01-13 | 62.70 | 63.10 | 61.00 | 62.94 | 4254883 |
2010-01-14 | 62.89 | 63.21 | 62.31 | 63.01 | 1725559 |
2010-01-15 | 62.89 | 63.41 | 61.11 | 62.43 | 3832861 |
2010-01-19 | 62.13 | 63.04 | 61.65 | 63.04 | 2006716 |
2010-01-20 | 62.25 | 62.38 | 60.86 | 62.04 | 2369782 |
2010-01-21 | 62.30 | 62.77 | 59.91 | 60.19 | 5539437 |
2010-01-22 | 59.75 | 61.50 | 58.69 | 58.69 | 6095544 |
2010-01-25 | 59.46 | 60.58 | 59.46 | 59.99 | 3809849 |
2010-01-26 | 59.11 | 60.42 | 58.42 | 59.09 | 4414014 |
2010-01-27 | 59.65 | 61.75 | 57.20 | 58.89 | 7759965 |
2010-01-28 | 59.26 | 59.46 | 57.47 | 57.87 | 3654868 |
2010-01-29 | 58.43 | 59.86 | 57.36 | 57.79 | 5222223 |
2010-02-01 | 58.45 | 59.89 | 58.18 | 59.72 | 3635932 |
2010-02-02 | 59.66 | 61.28 | 59.66 | 61.21 | 3454694 |
2010-02-03 | 60.90 | 61.17 | 59.60 | 60.07 | 2447100 |
2010-02-04 | 59.75 | 59.76 | 56.99 | 57.32 | 5163859 |
2010-02-05 | 57.56 | 58.04 | 55.89 | 57.98 | 6741941 |
2010-02-08 | 57.91 | 58.48 | 56.91 | 57.03 | 3301719 |
2010-02-09 | 58.05 | 58.94 | 57.31 | 57.69 | 4967550 |
2010-02-10 | 57.69 | 58.65 | 56.56 | 57.87 | 4740210 |
2010-02-11 | 57.88 | 59.20 | 57.53 | 59.03 | 2757284 |
2010-02-12 | 58.00 | 58.83 | 57.63 | 58.42 | 3918261 |
2010-02-16 | 59.82 | 60.62 | 59.20 | 60.46 | 3241452 |
2010-02-17 | 60.82 | 61.26 | 60.26 | 60.76 | 3294771 |
2010-02-18 | 60.54 | 61.14 | 59.65 | 60.68 | 3206131 |
2010-02-19 | 60.51 | 61.09 | 60.00 | 60.84 | 2453194 |
2010-02-22 | 61.31 | 61.31 | 59.93 | 60.13 | 2135761 |
2010-02-23 | 59.78 | 59.94 | 58.37 | 58.73 | 2750735 |
2010-02-24 | 58.97 | 59.52 | 58.34 | 59.00 | 2211036 |
2010-02-25 | 57.99 | 58.71 | 57.01 | 58.66 | 2873247 |
2010-02-26 | 58.73 | 59.08 | 58.22 | 58.80 | 2587168 |
2010-03-01 | 59.14 | 60.11 | 59.13 | 60.00 | 2388033 |
2010-03-02 | 60.33 | 61.00 | 59.98 | 60.22 | 3556956 |
2010-03-03 | 60.49 | 61.05 | 60.37 | 60.55 | 2888265 |
2010-03-04 | 60.69 | 60.89 | 59.81 | 60.42 | 2807706 |
2010-03-05 | 60.99 | 61.58 | 60.64 | 61.54 | 3403565 |
2010-03-08 | 61.69 | 61.81 | 60.62 | 61.25 | 2126487 |
2010-03-09 | 60.83 | 60.97 | 60.06 | 60.50 | 3453702 |
2010-03-10 | 60.36 | 61.57 | 60.36 | 61.27 | 2898355 |
2010-03-11 | 60.91 | 61.17 | 60.50 | 60.95 | 2358905 |
2010-03-12 | 61.32 | 61.66 | 61.00 | 61.26 | 1628804 |
2010-03-15 | 60.87 | 61.08 | 60.03 | 60.43 | 3022750 |
2010-03-16 | 60.78 | 61.76 | 60.34 | 61.65 | 3079942 |
2010-03-17 | 62.02 | 63.11 | 61.99 | 62.65 | 2901889 |
2010-03-18 | 62.45 | 62.54 | 60.80 | 61.66 | 2830365 |
2010-03-19 | 61.89 | 62.13 | 60.46 | 61.19 | 4025571 |
2010-03-22 | 60.49 | 61.63 | 60.28 | 61.38 | 2496050 |
2010-03-23 | 61.23 | 61.63 | 60.79 | 61.43 | 2575442 |
2010-03-24 | 60.92 | 61.89 | 60.65 | 61.44 | 2616609 |
2010-03-25 | 62.02 | 62.02 | 60.17 | 60.25 | 2397487 |
2010-03-26 | 60.64 | 60.81 | 59.33 | 59.67 | 3240988 |
2010-03-29 | 60.10 | 61.44 | 59.73 | 61.08 | 3434449 |
2010-03-30 | 61.25 | 62.39 | 60.82 | 62.12 | 3511917 |
2010-03-31 | 62.23 | 63.15 | 61.80 | 62.55 | 2894758 |
2010-04-01 | 63.08 | 64.24 | 63.06 | 63.70 | 3503963 |
2010-04-05 | 64.27 | 64.61 | 64.00 | 64.28 | 3479716 |
2010-04-06 | 64.01 | 64.52 | 63.85 | 64.29 | 3333025 |
2010-04-07 | 64.13 | 64.23 | 62.77 | 63.07 | 3658681 |
2010-04-08 | 62.59 | 64.49 | 61.97 | 64.19 | 4161049 |
2010-04-09 | 64.77 | 65.15 | 64.31 | 64.75 | 3072857 |
2010-04-12 | 65.21 | 65.58 | 64.77 | 65.28 | 2136676 |
2010-04-13 | 65.25 | 65.60 | 63.93 | 65.07 | 3057205 |
2010-04-14 | 65.61 | 66.15 | 64.44 | 65.56 | 3735798 |
2010-04-15 | 65.50 | 65.50 | 64.34 | 64.91 | 3384311 |
2010-04-16 | 64.41 | 64.96 | 62.84 | 63.65 | 3832008 |
2010-04-19 | 62.99 | 63.55 | 62.25 | 63.48 | 2814362 |
2010-04-20 | 63.90 | 65.77 | 63.90 | 65.30 | 3790339 |
2010-04-21 | 65.18 | 65.53 | 64.17 | 64.75 | 2560298 |
2010-04-22 | 63.40 | 64.33 | 63.05 | 64.20 | 2864685 |
2010-04-23 | 64.25 | 65.53 | 63.65 | 65.53 | 3318779 |
2010-04-26 | 65.41 | 65.90 | 64.97 | 65.35 | 2618325 |
2010-04-27 | 64.87 | 66.22 | 63.28 | 63.35 | 3567539 |
2010-04-28 | 64.27 | 64.95 | 62.34 | 63.67 | 5040220 |
2010-04-29 | 64.12 | 64.84 | 63.39 | 64.32 | 3369986 |
2010-04-30 | 64.41 | 64.75 | 62.08 | 63.55 | 4569449 |
2010-05-03 | 63.93 | 64.62 | 62.72 | 64.03 | 3111506 |
2010-05-04 | 63.22 | 63.29 | 61.01 | 62.38 | 3679321 |
2010-05-05 | 61.14 | 62.39 | 60.06 | 61.41 | 6901541 |
2010-05-06 | 60.80 | 61.20 | 55.00 | 58.21 | 9146288 |
2010-05-07 | 58.31 | 58.59 | 56.00 | 56.74 | 6263274 |
2010-05-10 | 59.47 | 60.46 | 58.21 | 59.95 | 7148950 |
2010-05-11 | 58.97 | 60.19 | 58.27 | 58.61 | 5102062 |
2010-05-12 | 58.97 | 59.36 | 57.82 | 58.84 | 4588134 |
2010-05-13 | 58.78 | 58.94 | 57.71 | 58.00 | 5771903 |
2010-05-14 | 57.34 | 57.43 | 55.23 | 56.06 | 5001948 |
2010-05-17 | 56.37 | 56.63 | 53.92 | 55.50 | 4410765 |
2010-05-18 | 56.44 | 57.02 | 54.81 | 55.20 | 5299771 |
2010-05-19 | 54.76 | 55.46 | 53.56 | 55.00 | 5325629 |
2010-05-20 | 53.59 | 53.59 | 51.43 | 51.52 | 6481942 |
2010-05-21 | 50.44 | 53.33 | 50.10 | 52.91 | 6105177 |
2010-05-24 | 52.68 | 52.68 | 51.25 | 51.28 | 4534489 |
2010-05-25 | 49.76 | 52.37 | 49.50 | 52.24 | 5379193 |
2010-05-26 | 53.17 | 53.25 | 51.39 | 51.62 | 3962111 |
2010-05-27 | 53.00 | 54.63 | 52.89 | 54.55 | 3819633 |
2010-05-28 | 54.30 | 54.64 | 52.82 | 53.20 | 3976538 |
2010-06-01 | 52.36 | 53.10 | 50.39 | 50.49 | 4488764 |
2010-06-02 | 50.33 | 52.13 | 49.88 | 52.13 | 4136800 |
2010-06-03 | 52.25 | 52.80 | 51.44 | 52.59 | 3076471 |
2010-06-04 | 51.39 | 52.21 | 50.12 | 50.50 | 3413543 |
2010-06-07 | 50.68 | 51.95 | 50.21 | 50.37 | 3694404 |
2010-06-08 | 49.79 | 50.10 | 48.70 | 49.69 | 6024965 |
2010-06-09 | 50.17 | 51.46 | 49.61 | 49.88 | 4209156 |
2010-06-10 | 51.05 | 52.70 | 50.88 | 52.66 | 4575068 |
2010-06-11 | 51.78 | 53.57 | 51.78 | 53.45 | 3110294 |
2010-06-14 | 54.19 | 54.75 | 53.56 | 53.67 | 4235797 |
2010-06-15 | 54.24 | 55.39 | 53.97 | 55.31 | 2612800 |
2010-06-16 | 54.85 | 55.48 | 54.57 | 55.00 | 2510137 |
2010-06-17 | 55.15 | 55.21 | 54.17 | 54.69 | 3510039 |
2010-06-18 | 54.90 | 56.22 | 54.27 | 56.18 | 4059952 |
2010-06-21 | 57.09 | 57.45 | 55.59 | 56.01 | 3593581 |
2010-06-22 | 55.90 | 56.06 | 54.34 | 54.51 | 4327987 |
2010-06-23 | 54.46 | 55.47 | 53.97 | 55.07 | 3992113 |
2010-06-24 | 54.82 | 54.98 | 53.38 | 53.73 | 4527692 |
2010-06-25 | 53.96 | 54.48 | 53.11 | 53.80 | 3181740 |
2010-06-28 | 53.79 | 53.84 | 52.67 | 52.97 | 3179509 |
2010-06-29 | 52.18 | 52.21 | 50.78 | 50.95 | 4095065 |
2010-06-30 | 51.03 | 51.86 | 50.21 | 50.34 | 4065679 |
2010-07-01 | 49.82 | 50.74 | 48.71 | 49.96 | 5958211 |
2010-07-02 | 50.17 | 50.76 | 49.64 | 50.08 | 2873414 |
2010-07-06 | 51.20 | 51.92 | 50.30 | 50.95 | 4340945 |
2010-07-07 | 51.29 | 53.22 | 51.23 | 53.22 | 3720246 |
2010-07-08 | 53.79 | 54.11 | 52.76 | 54.10 | 2817197 |
2010-07-09 | 54.04 | 54.11 | 52.63 | 53.23 | 2931990 |
2010-07-12 | 53.05 | 53.69 | 52.70 | 53.69 | 2288248 |
2010-07-13 | 54.39 | 54.74 | 53.99 | 54.35 | 2439834 |
2010-07-14 | 53.96 | 54.49 | 53.33 | 53.59 | 2707858 |
2010-07-15 | 53.90 | 53.90 | 52.42 | 53.32 | 3314603 |
2010-07-16 | 52.49 | 52.88 | 51.26 | 51.49 | 3320528 |
2010-07-19 | 51.88 | 52.38 | 51.49 | 51.83 | 2036511 |
2010-07-20 | 51.05 | 52.93 | 51.00 | 52.88 | 3433304 |
2010-07-21 | 53.59 | 53.59 | 50.41 | 50.89 | 5432817 |
2010-07-22 | 51.46 | 52.89 | 51.34 | 52.20 | 5847916 |
2010-07-23 | 52.04 | 52.94 | 51.32 | 52.70 | 4839262 |
2010-07-26 | 52.61 | 53.06 | 52.20 | 52.78 | 5061360 |
2010-07-27 | 52.90 | 53.36 | 52.41 | 53.30 | 6413497 |
2010-07-28 | 53.11 | 53.94 | 52.01 | 52.47 | 7081137 |
2010-07-29 | 52.51 | 54.03 | 52.49 | 53.85 | 6362336 |
2010-07-30 | 53.37 | 53.91 | 52.94 | 53.59 | 4473990 |
2010-08-02 | 54.63 | 56.08 | 54.52 | 55.94 | 4425635 |
2010-08-03 | 56.06 | 56.15 | 55.07 | 56.08 | 3477043 |
2010-08-04 | 56.20 | 56.56 | 55.74 | 56.50 | 2962122 |
2010-08-05 | 56.00 | 56.59 | 55.79 | 56.31 | 2146849 |
2010-08-06 | 55.82 | 56.19 | 54.65 | 55.59 | 2565370 |
2010-08-09 | 56.07 | 56.20 | 55.31 | 56.06 | 2188540 |
2010-08-10 | 55.07 | 55.95 | 54.65 | 55.56 | 2799889 |
2010-08-11 | 54.41 | 54.51 | 53.04 | 53.40 | 2922409 |
2010-08-12 | 52.37 | 53.48 | 52.28 | 53.16 | 2152386 |
2010-08-13 | 52.88 | 53.74 | 52.73 | 52.77 | 1975790 |
2010-08-16 | 52.49 | 52.76 | 52.05 | 52.62 | 3102972 |
2010-08-17 | 53.40 | 53.62 | 52.78 | 53.44 | 2899556 |
2010-08-18 | 53.37 | 53.37 | 52.20 | 52.90 | 2821714 |
2010-08-19 | 52.51 | 52.74 | 51.89 | 51.99 | 3815616 |
2010-08-20 | 51.44 | 52.00 | 50.96 | 51.24 | 2753172 |
2010-08-23 | 51.18 | 51.72 | 51.02 | 51.23 | 1827501 |
2010-08-24 | 50.55 | 50.99 | 50.12 | 50.21 | 4278973 |
2010-08-25 | 49.99 | 50.66 | 49.79 | 50.41 | 4447700 |
2010-08-26 | 50.76 | 51.02 | 49.80 | 49.88 | 2494265 |
2010-08-27 | 50.20 | 51.56 | 49.60 | 51.46 | 2583466 |
2010-08-30 | 51.18 | 51.49 | 50.49 | 50.52 | 2083072 |
2010-08-31 | 50.27 | 50.90 | 49.81 | 50.25 | 2129947 |
2010-09-01 | 51.32 | 53.19 | 51.18 | 53.11 | 3486448 |
2010-09-02 | 53.42 | 54.91 | 53.25 | 54.89 | 4283244 |
2010-09-03 | 55.14 | 55.44 | 54.49 | 55.29 | 2446105 |
2010-09-07 | 54.82 | 54.82 | 53.00 | 53.38 | 4562924 |
2010-09-08 | 53.36 | 54.80 | 53.25 | 54.30 | 2892945 |
2010-09-09 | 54.98 | 55.16 | 53.86 | 54.12 | 2421167 |
2010-09-10 | 54.54 | 55.08 | 54.30 | 54.42 | 2631702 |
2010-09-13 | 55.32 | 55.32 | 54.37 | 54.49 | 3733215 |
2010-09-14 | 54.28 | 55.07 | 53.84 | 54.80 | 3363179 |
2010-09-15 | 54.39 | 55.23 | 54.00 | 55.00 | 2960801 |
2010-09-16 | 54.59 | 55.88 | 54.44 | 55.82 | 3800747 |
2010-09-17 | 56.12 | 56.24 | 54.95 | 54.97 | 5243817 |
2010-09-20 | 55.25 | 56.85 | 55.18 | 56.67 | 3403446 |
2010-09-21 | 56.31 | 56.86 | 55.31 | 56.14 | 2781898 |
2010-09-22 | 56.25 | 57.93 | 56.24 | 56.40 | 3373873 |
2010-09-23 | 55.68 | 56.72 | 55.46 | 56.05 | 2199335 |
2010-09-24 | 56.91 | 58.17 | 56.54 | 57.81 | 2573635 |
2010-09-27 | 57.81 | 57.89 | 57.46 | 57.67 | 2783628 |
2010-09-28 | 57.74 | 58.47 | 57.18 | 58.19 | 3974017 |
2010-09-29 | 58.12 | 59.35 | 57.86 | 58.78 | 3009935 |
2010-09-30 | 59.35 | 59.79 | 58.13 | 59.12 | 3426115 |
2010-10-01 | 60.00 | 61.12 | 59.99 | 60.92 | 4574246 |
2010-10-04 | 60.62 | 60.97 | 59.23 | 59.49 | 4397186 |
2010-10-05 | 60.69 | 62.18 | 60.65 | 61.42 | 5033597 |
2010-10-06 | 61.15 | 62.29 | 61.15 | 61.61 | 2767316 |
2010-10-07 | 62.20 | 62.33 | 60.88 | 61.81 | 2711215 |
2010-10-08 | 61.76 | 62.74 | 61.51 | 62.53 | 2837324 |
2010-10-11 | 62.52 | 63.56 | 62.52 | 63.04 | 2147732 |
2010-10-12 | 62.71 | 62.98 | 61.85 | 62.67 | 1911668 |
2010-10-13 | 63.00 | 63.73 | 62.90 | 63.37 | 2534497 |
2010-10-14 | 63.30 | 63.78 | 62.38 | 62.75 | 2446888 |
2010-10-15 | 63.52 | 64.04 | 62.77 | 63.83 | 3414324 |
2010-10-18 | 63.71 | 64.68 | 63.43 | 64.36 | 2772647 |
2010-10-19 | 63.52 | 63.75 | 62.07 | 62.27 | 3336187 |
2010-10-20 | 62.58 | 63.84 | 62.38 | 63.28 | 2415927 |
2010-10-21 | 63.54 | 64.48 | 62.58 | 63.12 | 2792230 |
2010-10-22 | 63.22 | 63.68 | 62.48 | 63.25 | 2603887 |
2010-10-25 | 63.80 | 64.10 | 62.46 | 62.55 | 3625736 |
2010-10-26 | 62.09 | 62.84 | 61.43 | 62.51 | 3280190 |
2010-10-27 | 63.19 | 64.41 | 61.30 | 62.51 | 4590147 |
2010-10-28 | 63.18 | 63.75 | 62.91 | 63.23 | 2205333 |
2010-10-29 | 62.89 | 63.48 | 62.57 | 63.03 | 2074619 |
2010-11-01 | 63.72 | 64.67 | 63.72 | 64.10 | 3019090 |
2010-11-02 | 64.83 | 65.97 | 64.75 | 65.28 | 3206716 |
2010-11-03 | 65.55 | 66.75 | 65.22 | 66.44 | 4617578 |
2010-11-04 | 69.25 | 69.90 | 68.89 | 69.25 | 6085948 |
2010-11-05 | 69.28 | 70.23 | 69.09 | 69.98 | 4563875 |
2010-11-08 | 69.67 | 70.85 | 69.44 | 70.47 | 3184542 |
2010-11-09 | 70.96 | 71.23 | 69.18 | 69.66 | 3386540 |
2010-11-10 | 70.15 | 71.53 | 69.11 | 71.53 | 3059257 |
2010-11-11 | 70.82 | 71.99 | 69.50 | 71.90 | 2867091 |
2010-11-12 | 71.01 | 71.04 | 69.15 | 70.06 | 4056891 |
2010-11-15 | 70.63 | 70.67 | 69.53 | 69.53 | 2720413 |
2010-11-16 | 68.75 | 68.75 | 67.20 | 67.78 | 4051592 |
2010-11-17 | 67.13 | 68.69 | 66.51 | 67.82 | 3561911 |
2010-11-18 | 68.83 | 70.39 | 68.83 | 69.99 | 2763949 |
2010-11-19 | 69.76 | 70.48 | 69.14 | 70.40 | 3003887 |
2010-11-22 | 69.78 | 70.00 | 68.42 | 69.69 | 2014827 |
2010-11-23 | 68.90 | 69.33 | 68.39 | 69.05 | 3211558 |
2010-11-24 | 69.39 | 70.97 | 69.35 | 70.94 | 2432195 |
2010-11-26 | 70.08 | 70.29 | 69.33 | 69.78 | 1068202 |
2010-11-29 | 69.38 | 70.42 | 67.87 | 70.12 | 2696417 |
2010-11-30 | 69.39 | 70.65 | 69.12 | 70.05 | 2607734 |
2010-12-01 | 71.59 | 73.39 | 71.46 | 73.14 | 3244266 |
2010-12-02 | 73.10 | 74.55 | 73.10 | 74.29 | 2487969 |
2010-12-03 | 73.93 | 74.75 | 73.83 | 74.30 | 3369587 |
2010-12-06 | 74.42 | 74.50 | 73.18 | 74.00 | 4100715 |
2010-12-07 | 74.82 | 76.37 | 74.66 | 75.44 | 3981449 |
2010-12-08 | 75.70 | 75.86 | 73.60 | 74.34 | 2693462 |
2010-12-09 | 75.07 | 75.07 | 73.61 | 73.95 | 2170357 |
2010-12-10 | 74.32 | 74.73 | 73.97 | 74.52 | 1862637 |
2010-12-13 | 74.72 | 75.27 | 73.93 | 74.12 | 2593552 |
2010-12-14 | 74.19 | 74.54 | 73.62 | 74.09 | 2801565 |
2010-12-15 | 73.77 | 74.37 | 72.91 | 73.21 | 2479176 |
2010-12-16 | 73.45 | 74.44 | 72.57 | 74.42 | 2876732 |
2010-12-17 | 74.75 | 75.91 | 74.47 | 75.44 | 4451172 |
2010-12-20 | 74.99 | 75.29 | 74.25 | 74.60 | 3174194 |
2010-12-21 | 74.73 | 76.05 | 74.57 | 76.01 | 2219097 |
2010-12-22 | 75.98 | 76.54 | 75.51 | 76.18 | 2134660 |
2010-12-23 | 75.74 | 76.02 | 75.43 | 75.84 | 1587093 |
2010-12-27 | 75.38 | 75.49 | 74.63 | 75.27 | 1196563 |
2010-12-28 | 75.64 | 75.64 | 74.94 | 75.12 | 1523609 |
2010-12-29 | 75.59 | 76.53 | 75.08 | 76.44 | 2713636 |
2010-12-30 | 76.50 | 76.98 | 76.22 | 76.44 | 1830476 |
2010-12-31 | 76.44 | 76.90 | 75.85 | 76.54 | 1286847 |
2011-01-03 | 77.94 | 78.39 | 77.09 | 77.42 | 2125159 |
2011-01-04 | 78.17 | 78.36 | 77.20 | 77.75 | 2724186 |
2011-01-05 | 78.27 | 79.52 | 77.36 | 79.47 | 4139396 |
2011-01-06 | 80.27 | 80.45 | 78.70 | 79.21 | 2872697 |
2011-01-07 | 79.19 | 79.34 | 78.11 | 79.17 | 2739845 |
2011-01-10 | 79.18 | 79.26 | 77.00 | 77.99 | 4781289 |
2011-01-11 | 78.57 | 81.61 | 78.41 | 80.99 | 4841346 |
2011-01-12 | 82.23 | 82.38 | 79.80 | 80.19 | 3760004 |
2011-01-13 | 80.89 | 81.07 | 79.44 | 79.92 | 3082287 |
2011-01-14 | 79.95 | 82.33 | 79.67 | 82.13 | 3047954 |
2011-01-18 | 82.72 | 82.75 | 81.93 | 82.03 | 2690220 |
2011-01-19 | 82.16 | 82.47 | 80.36 | 80.50 | 3048185 |
2011-01-20 | 79.95 | 80.04 | 77.76 | 79.44 | 4155858 |
2011-01-21 | 79.02 | 80.14 | 78.41 | 78.65 | 3841354 |
2011-01-24 | 78.74 | 79.29 | 78.36 | 78.94 | 3357171 |
2011-01-25 | 78.58 | 78.75 | 76.29 | 77.17 | 4934707 |
2011-01-26 | 76.79 | 79.77 | 76.00 | 79.35 | 5064538 |
2011-01-27 | 79.58 | 79.91 | 78.45 | 79.25 | 2928187 |
2011-01-28 | 78.93 | 82.23 | 78.25 | 81.51 | 6961432 |
2011-01-31 | 81.70 | 84.19 | 81.46 | 84.12 | 4187461 |
2011-02-01 | 84.32 | 86.12 | 84.31 | 85.36 | 4082344 |
2011-02-02 | 84.83 | 85.20 | 83.76 | 83.88 | 2554908 |
2011-02-03 | 83.71 | 84.00 | 81.75 | 83.14 | 2533747 |
2011-02-04 | 84.35 | 84.35 | 81.91 | 82.34 | 2892137 |
2011-02-07 | 82.66 | 83.91 | 82.53 | 83.15 | 2045249 |
2011-02-08 | 82.80 | 82.81 | 81.77 | 82.67 | 2387443 |
2011-02-09 | 82.15 | 82.47 | 79.86 | 80.09 | 2984123 |
2011-02-10 | 79.89 | 81.40 | 79.75 | 81.29 | 1791348 |
2011-02-11 | 81.09 | 81.29 | 79.88 | 80.60 | 2590070 |
2011-02-14 | 80.49 | 82.45 | 80.33 | 82.33 | 2371432 |
2011-02-15 | 82.07 | 82.27 | 81.00 | 81.19 | 1559702 |
2011-02-16 | 81.60 | 83.98 | 81.41 | 83.84 | 2651424 |
2011-02-17 | 83.69 | 84.42 | 82.82 | 84.13 | 2278663 |
2011-02-18 | 83.92 | 85.02 | 83.27 | 85.00 | 2870050 |
2011-02-22 | 84.35 | 85.00 | 80.63 | 80.76 | 4142919 |
2011-02-23 | 81.10 | 85.21 | 81.10 | 84.95 | 5061523 |
2011-02-24 | 84.69 | 85.40 | 82.82 | 83.73 | 4134069 |
2011-02-25 | 84.04 | 84.85 | 82.79 | 84.80 | 3500704 |
2011-02-28 | 85.50 | 87.03 | 85.00 | 87.03 | 3767468 |
2011-03-01 | 87.17 | 87.40 | 84.00 | 84.66 | 4270262 |
2011-03-02 | 84.65 | 84.95 | 83.00 | 84.51 | 2335802 |
2011-03-03 | 85.44 | 85.69 | 84.40 | 85.20 | 2224680 |
2011-03-04 | 85.40 | 85.50 | 83.63 | 84.24 | 2615543 |
2011-03-07 | 84.95 | 85.97 | 83.55 | 84.36 | 2051125 |
2011-03-08 | 84.36 | 84.53 | 82.35 | 83.81 | 2693273 |
2011-03-09 | 83.29 | 84.18 | 82.66 | 83.10 | 1987258 |
2011-03-10 | 81.74 | 81.97 | 78.66 | 78.74 | 5482729 |
2011-03-11 | 78.13 | 80.72 | 78.00 | 80.18 | 3873282 |
2011-03-14 | 79.29 | 79.68 | 78.26 | 79.35 | 2564285 |
2011-03-15 | 76.36 | 79.30 | 76.21 | 78.53 | 3129297 |
2011-03-16 | 78.95 | 80.67 | 76.92 | 78.31 | 4007299 |
2011-03-17 | 79.14 | 80.93 | 78.73 | 80.31 | 3472746 |
2011-03-18 | 81.67 | 81.88 | 79.59 | 79.59 | 3835117 |
2011-03-21 | 81.34 | 82.35 | 80.92 | 82.17 | 2525837 |
2011-03-22 | 82.26 | 82.49 | 81.04 | 82.10 | 2366009 |
2011-03-23 | 81.88 | 82.09 | 80.05 | 80.66 | 3533038 |
2011-03-24 | 81.21 | 82.16 | 80.13 | 82.15 | 2550759 |
2011-03-25 | 82.23 | 84.62 | 81.37 | 84.36 | 3157146 |
2011-03-28 | 84.42 | 85.00 | 82.93 | 82.97 | 1707113 |
2011-03-29 | 82.80 | 83.67 | 81.93 | 83.37 | 2212314 |
2011-03-30 | 83.89 | 84.85 | 83.21 | 83.81 | 1669242 |
2011-03-31 | 84.76 | 86.11 | 84.63 | 85.21 | 3646952 |
2011-04-01 | 85.52 | 87.19 | 85.81 | 86.74 | 2363533 |
2011-04-04 | 86.52 | 86.98 | 85.50 | 85.88 | 1721451 |
2011-04-05 | 86.25 | 86.88 | 85.55 | 86.35 | 1918758 |
2011-04-06 | 86.82 | 87.00 | 84.01 | 84.81 | 2845410 |
2011-04-07 | 85.39 | 85.55 | 83.41 | 84.53 | 2821824 |
2011-04-08 | 85.17 | 85.50 | 83.81 | 84.24 | 2812145 |
2011-04-11 | 83.97 | 84.56 | 81.54 | 81.78 | 2725497 |
2011-04-12 | 80.84 | 80.93 | 78.76 | 80.31 | 4183600 |
2011-04-13 | 80.59 | 81.30 | 78.46 | 79.67 | 5877885 |
2011-04-14 | 79.37 | 79.86 | 78.65 | 79.65 | 3031601 |
2011-04-15 | 79.39 | 79.64 | 78.51 | 78.88 | 4378034 |
2011-04-18 | 77.44 | 77.85 | 76.61 | 77.21 | 2956403 |
2011-04-19 | 77.21 | 78.71 | 76.74 | 78.56 | 2424236 |
2011-04-20 | 80.29 | 80.65 | 79.83 | 80.55 | 2271400 |
2011-04-21 | 80.68 | 81.10 | 79.65 | 80.68 | 2113967 |
2011-04-25 | 80.67 | 80.89 | 79.63 | 80.00 | 1583408 |
2011-04-26 | 80.16 | 80.92 | 79.60 | 80.67 | 2442777 |
2011-04-27 | 84.15 | 84.80 | 82.28 | 82.74 | 6678905 |
2011-04-28 | 84.04 | 84.78 | 83.00 | 83.94 | 3340425 |
2011-04-29 | 83.94 | 86.45 | 83.93 | 85.96 | 3772643 |
2011-05-02 | 86.14 | 86.19 | 83.02 | 83.56 | 4505935 |
2011-05-03 | 82.90 | 83.04 | 79.57 | 79.83 | 5329895 |
2011-05-04 | 79.77 | 79.72 | 76.68 | 77.43 | 8072825 |
2011-05-05 | 76.62 | 78.56 | 75.55 | 76.52 | 6963767 |
2011-05-06 | 78.58 | 79.95 | 76.36 | 77.47 | 6062506 |
2011-05-09 | 78.29 | 80.29 | 78.00 | 79.95 | 3867641 |
2011-05-10 | 79.85 | 80.13 | 78.45 | 79.67 | 4296308 |
2011-05-11 | 79.15 | 79.15 | 76.75 | 77.07 | 3871364 |
2011-05-12 | 76.53 | 77.34 | 75.21 | 76.38 | 4319996 |
2011-05-13 | 77.16 | 77.33 | 75.46 | 75.78 | 3261047 |
2011-05-16 | 75.62 | 76.60 | 74.35 | 74.59 | 3626252 |
2011-05-17 | 74.28 | 75.59 | 73.80 | 75.46 | 3684777 |
2011-05-18 | 75.68 | 77.96 | 75.29 | 77.19 | 3853117 |
2011-05-19 | 78.03 | 78.47 | 77.00 | 78.08 | 3752090 |
2011-05-20 | 77.64 | 78.59 | 77.09 | 77.92 | 4067726 |
2011-05-23 | 76.25 | 76.80 | 75.76 | 76.20 | 3083109 |
2011-05-24 | 77.09 | 78.44 | 76.99 | 77.44 | 2914115 |
2011-05-25 | 77.05 | 78.49 | 76.95 | 78.24 | 3120421 |
2011-05-26 | 77.90 | 78.75 | 77.50 | 78.40 | 2570299 |
2011-05-27 | 78.79 | 79.50 | 78.17 | 78.60 | 1990064 |
2011-05-31 | 79.68 | 80.05 | 78.12 | 79.03 | 2687843 |
2011-06-01 | 78.78 | 79.08 | 76.05 | 76.30 | 3828293 |
2011-06-02 | 76.58 | 77.64 | 75.50 | 76.70 | 3118813 |
2011-06-03 | 75.56 | 78.10 | 75.31 | 76.97 | 2507409 |
2011-06-06 | 76.83 | 77.14 | 74.14 | 74.38 | 3259457 |
2011-06-07 | 75.90 | 76.45 | 74.41 | 74.53 | 4168954 |
2011-06-08 | 74.52 | 75.93 | 73.50 | 73.77 | 4143898 |
2011-06-09 | 74.24 | 75.58 | 73.97 | 75.11 | 2695999 |
2011-06-10 | 74.41 | 74.41 | 72.75 | 72.85 | 3531228 |
2011-06-13 | 73.07 | 73.46 | 70.69 | 71.61 | 3189165 |
2011-06-14 | 72.56 | 73.84 | 72.36 | 73.36 | 2398012 |
2011-06-15 | 72.20 | 72.57 | 70.27 | 70.98 | 4922189 |
2011-06-16 | 71.31 | 71.56 | 69.40 | 70.31 | 4769335 |
2011-06-17 | 71.16 | 71.40 | 69.02 | 69.28 | 5475674 |
2011-06-20 | 68.65 | 69.26 | 67.65 | 68.73 | 5187024 |
2011-06-21 | 69.47 | 72.05 | 69.14 | 71.53 | 4018759 |
2011-06-22 | 70.94 | 72.88 | 70.53 | 71.42 | 3493689 |
2011-06-23 | 69.97 | 69.97 | 68.31 | 69.58 | 4669413 |
2011-06-24 | 69.65 | 70.15 | 68.94 | 69.04 | 3017408 |
2011-06-27 | 68.78 | 69.55 | 68.37 | 69.19 | 2780653 |
2011-06-28 | 69.71 | 71.56 | 69.71 | 71.47 | 2984689 |
2011-06-29 | 71.69 | 73.34 | 71.33 | 72.98 | 4075300 |
2011-06-30 | 74.03 | 75.15 | 73.54 | 74.76 | 4905948 |
2011-07-01 | 74.77 | 75.59 | 73.63 | 75.42 | 3594080 |
2011-07-05 | 75.30 | 77.12 | 75.22 | 75.78 | 2910136 |
2011-07-06 | 75.37 | 75.40 | 73.89 | 74.41 | 3303787 |
2011-07-07 | 75.87 | 76.45 | 75.33 | 75.65 | 2764851 |
2011-07-08 | 73.77 | 74.71 | 73.60 | 74.68 | 2947130 |
2011-07-11 | 73.42 | 73.61 | 71.70 | 72.02 | 3036479 |
2011-07-12 | 71.70 | 72.41 | 70.92 | 71.38 | 3628613 |
2011-07-13 | 71.90 | 72.54 | 69.48 | 70.79 | 8421347 |
2011-07-14 | 71.50 | 71.64 | 69.56 | 69.64 | 5614071 |
2011-07-15 | 70.12 | 72.99 | 70.03 | 72.93 | 6074994 |
2011-07-18 | 72.19 | 72.98 | 71.80 | 72.49 | 3549480 |
2011-07-19 | 73.20 | 74.75 | 73.16 | 74.12 | 3057032 |
2011-07-20 | 74.55 | 74.56 | 72.75 | 72.81 | 2630132 |
2011-07-21 | 73.09 | 74.37 | 73.05 | 74.14 | 2457739 |
2011-07-22 | 74.29 | 74.66 | 73.67 | 74.37 | 2038742 |
2011-07-25 | 73.25 | 74.87 | 73.04 | 74.15 | 2280467 |
2011-07-26 | 74.32 | 74.73 | 72.93 | 73.09 | 3217748 |
2011-07-27 | 70.70 | 72.22 | 69.82 | 70.28 | 8590109 |
2011-07-28 | 69.16 | 71.63 | 69.03 | 70.45 | 5650719 |
2011-07-29 | 68.95 | 69.59 | 68.37 | 68.56 | 5136955 |
2011-08-01 | 70.02 | 70.03 | 67.70 | 68.44 | 3555105 |
2011-08-02 | 67.98 | 68.91 | 65.94 | 66.02 | 4856378 |
2011-08-03 | 66.00 | 66.33 | 63.67 | 65.14 | 5832921 |
2011-08-04 | 64.17 | 64.17 | 60.86 | 61.30 | 6842855 |
2011-08-05 | 62.30 | 62.88 | 57.61 | 59.86 | 8362126 |
2011-08-08 | 57.56 | 58.25 | 53.13 | 53.55 | 7850121 |
2011-08-09 | 54.83 | 56.19 | 52.63 | 56.02 | 7126586 |
2011-08-10 | 54.92 | 55.91 | 53.84 | 54.05 | 9237304 |
2011-08-11 | 54.50 | 57.80 | 53.73 | 56.72 | 12625635 |
2011-08-12 | 57.48 | 57.80 | 56.25 | 57.04 | 5506087 |
2011-08-15 | 57.19 | 60.24 | 57.16 | 60.21 | 4720271 |
2011-08-16 | 59.53 | 60.61 | 58.62 | 59.20 | 5141243 |
2011-08-17 | 60.02 | 60.92 | 59.09 | 59.55 | 3275698 |
2011-08-18 | 57.07 | 57.07 | 54.50 | 55.60 | 6201209 |
2011-08-19 | 54.43 | 56.59 | 54.00 | 54.29 | 4970726 |
2011-08-22 | 56.04 | 56.25 | 53.74 | 53.91 | 4621434 |
2011-08-23 | 54.25 | 55.43 | 53.30 | 55.38 | 5725448 |
2011-08-24 | 54.99 | 56.27 | 54.48 | 56.20 | 3250734 |
2011-08-25 | 56.60 | 56.82 | 54.30 | 54.60 | 3433442 |
2011-08-26 | 54.02 | 56.00 | 53.48 | 55.70 | 3506470 |
2011-08-29 | 56.71 | 58.63 | 56.60 | 58.59 | 3485773 |
2011-08-30 | 57.30 | 58.59 | 56.61 | 58.22 | 5150816 |
2011-08-31 | 58.72 | 59.99 | 58.37 | 59.34 | 4626473 |
2011-09-01 | 59.51 | 60.56 | 58.50 | 59.82 | 7403575 |
2011-09-02 | 57.91 | 58.57 | 57.32 | 58.01 | 5784282 |
2011-09-06 | 55.85 | 56.82 | 55.36 | 56.73 | 4683010 |
2011-09-07 | 58.01 | 59.27 | 57.66 | 59.26 | 2762818 |
2011-09-08 | 59.07 | 61.75 | 58.60 | 59.84 | 5913966 |
2011-09-09 | 58.94 | 59.76 | 56.86 | 57.74 | 5478410 |
2011-09-12 | 56.64 | 58.01 | 56.12 | 57.99 | 6636042 |
2011-09-13 | 58.20 | 60.08 | 57.29 | 59.66 | 6557434 |
2011-09-14 | 60.16 | 61.38 | 58.76 | 60.40 | 4544744 |
2011-09-15 | 61.34 | 61.84 | 60.62 | 61.25 | 3186267 |
2011-09-16 | 61.47 | 62.33 | 60.65 | 61.61 | 4376085 |
2011-09-19 | 59.90 | 61.23 | 59.00 | 60.76 | 3797811 |
2011-09-20 | 60.97 | 61.64 | 59.61 | 59.76 | 3000023 |
2011-09-21 | 59.67 | 60.00 | 56.43 | 56.49 | 4431067 |
2011-09-22 | 54.07 | 54.22 | 50.76 | 51.77 | 8615361 |
2011-09-23 | 51.20 | 52.32 | 50.93 | 51.48 | 4490159 |
2011-09-26 | 52.02 | 54.17 | 50.42 | 54.09 | 5594178 |
2011-09-27 | 55.78 | 58.40 | 55.20 | 56.87 | 6543315 |
2011-09-28 | 57.15 | 58.29 | 54.72 | 54.76 | 4937175 |
2011-09-29 | 56.59 | 56.67 | 54.14 | 55.54 | 4374810 |
2011-09-30 | 54.23 | 54.76 | 52.43 | 52.46 | 4173334 |
2011-10-03 | 52.36 | 52.45 | 49.31 | 49.46 | 6059695 |
2011-10-04 | 48.50 | 52.04 | 46.66 | 51.95 | 6258143 |
2011-10-05 | 52.22 | 53.58 | 51.40 | 53.46 | 4612191 |
2011-10-06 | 53.65 | 55.04 | 52.59 | 54.69 | 3553715 |
2011-10-07 | 55.09 | 55.22 | 52.46 | 53.20 | 3752189 |
2011-10-10 | 54.71 | 56.39 | 54.71 | 56.09 | 2816229 |
2011-10-11 | 55.36 | 56.67 | 54.98 | 55.61 | 3311364 |
2011-10-12 | 56.35 | 57.26 | 55.70 | 56.10 | 3126071 |
2011-10-13 | 55.52 | 55.70 | 54.00 | 55.09 | 3344431 |
2011-10-14 | 56.49 | 57.55 | 56.37 | 57.47 | 3302350 |
2011-10-17 | 57.05 | 58.22 | 56.65 | 56.82 | 4374097 |
2011-10-18 | 56.66 | 58.84 | 55.13 | 58.21 | 6916054 |
2011-10-19 | 58.18 | 60.05 | 57.90 | 58.92 | 4639418 |
2011-10-20 | 58.85 | 59.25 | 56.62 | 58.81 | 4013605 |
2011-10-21 | 59.88 | 60.84 | 58.78 | 59.80 | 3793710 |
2011-10-24 | 60.21 | 61.32 | 59.98 | 61.00 | 3778011 |
2011-10-25 | 60.86 | 60.96 | 58.69 | 58.78 | 3994008 |
2011-10-26 | 56.58 | 60.59 | 56.30 | 60.38 | 7647937 |
2011-10-27 | 63.60 | 66.49 | 62.48 | 64.73 | 10641457 |
2011-10-28 | 64.31 | 65.90 | 63.68 | 65.66 | 5334634 |
2011-10-31 | 64.82 | 65.66 | 62.08 | 62.56 | 6279784 |
2011-11-01 | 59.37 | 60.22 | 58.44 | 58.94 | 5810790 |
2011-11-02 | 60.46 | 61.18 | 59.53 | 60.45 | 3233925 |
2011-11-03 | 61.15 | 63.14 | 60.31 | 62.91 | 4123942 |
2011-11-04 | 62.68 | 63.90 | 62.22 | 63.44 | 3322187 |
2011-11-07 | 63.62 | 64.54 | 61.88 | 63.39 | 2792895 |
2011-11-08 | 64.00 | 64.99 | 62.97 | 64.76 | 2760447 |
2011-11-09 | 62.19 | 63.13 | 61.28 | 61.39 | 3995764 |
2011-11-10 | 62.73 | 64.39 | 61.81 | 63.85 | 4450099 |
2011-11-11 | 65.03 | 66.31 | 64.76 | 65.09 | 3559261 |
2011-11-14 | 64.23 | 64.96 | 63.25 | 64.12 | 2114843 |
2011-11-15 | 63.66 | 64.16 | 62.90 | 63.40 | 2581978 |
2011-11-16 | 62.52 | 64.49 | 62.26 | 62.53 | 3693580 |
2011-11-17 | 62.50 | 63.10 | 60.00 | 60.37 | 4676639 |
2011-11-18 | 61.00 | 61.71 | 59.50 | 59.73 | 3950118 |
2011-11-21 | 58.48 | 58.87 | 57.50 | 58.47 | 2918224 |
2011-11-22 | 58.20 | 59.48 | 57.84 | 58.03 | 3918523 |
2011-11-23 | 57.03 | 57.20 | 54.66 | 55.01 | 4585235 |
2011-11-25 | 54.69 | 55.68 | 54.33 | 54.33 | 1498338 |
2011-11-28 | 56.55 | 57.42 | 56.15 | 56.74 | 3364189 |
2011-11-29 | 56.74 | 58.43 | 56.54 | 57.39 | 3352095 |
2011-11-30 | 59.44 | 61.13 | 58.96 | 60.22 | 4868496 |
2011-12-01 | 59.93 | 61.13 | 59.32 | 59.49 | 3244006 |
2011-12-02 | 60.36 | 60.69 | 59.56 | 59.65 | 2760227 |
2011-12-05 | 61.14 | 61.84 | 60.24 | 60.76 | 3043866 |
2011-12-06 | 60.69 | 60.99 | 59.84 | 60.42 | 3028397 |
2011-12-07 | 60.00 | 60.31 | 58.53 | 59.81 | 2971164 |
2011-12-08 | 59.38 | 59.46 | 57.15 | 57.43 | 3229116 |
2011-12-09 | 57.75 | 58.76 | 57.68 | 58.47 | 3065842 |
2011-12-12 | 57.42 | 57.44 | 55.37 | 56.35 | 3377188 |
2011-12-13 | 57.28 | 58.49 | 55.87 | 56.27 | 4217767 |
2011-12-14 | 55.69 | 55.80 | 53.60 | 53.82 | 4016538 |
2011-12-15 | 54.82 | 55.20 | 54.05 | 54.69 | 3635897 |
2011-12-16 | 55.12 | 55.24 | 53.66 | 54.31 | 3732884 |
2011-12-19 | 54.30 | 54.32 | 52.91 | 53.08 | 3091912 |
2011-12-20 | 54.43 | 55.75 | 54.28 | 55.50 | 3004340 |
2011-12-21 | 55.49 | 56.16 | 54.95 | 55.82 | 2430682 |
2011-12-22 | 56.11 | 56.87 | 56.05 | 56.65 | 2231688 |
2011-12-23 | 56.77 | 56.96 | 56.23 | 56.96 | 1466761 |
2011-12-27 | 57.05 | 57.59 | 57.03 | 57.17 | 1604129 |
2011-12-28 | 57.11 | 57.45 | 55.81 | 55.95 | 1672649 |
2011-12-29 | 56.01 | 56.62 | 55.84 | 56.47 | 1641700 |
2011-12-30 | 56.52 | 57.22 | 56.49 | 56.80 | 1902840 |
2012-01-03 | 58.72 | 59.11 | 58.05 | 58.40 | 4572364 |
2012-01-04 | 58.25 | 59.08 | 57.81 | 59.00 | 4915388 |
2012-01-05 | 58.45 | 58.66 | 57.37 | 57.60 | 6649511 |
2012-01-06 | 57.57 | 57.59 | 55.94 | 56.42 | 4984445 |
2012-01-09 | 56.45 | 57.26 | 56.34 | 56.90 | 3542186 |
2012-01-10 | 58.12 | 58.92 | 58.12 | 58.56 | 4307545 |
2012-01-11 | 58.19 | 58.38 | 57.67 | 57.94 | 3301111 |
2012-01-12 | 58.00 | 58.56 | 56.99 | 57.01 | 4896011 |
2012-01-13 | 56.51 | 56.96 | 56.09 | 56.55 | 3715929 |
2012-01-17 | 57.56 | 58.21 | 57.04 | 57.39 | 3801210 |
2012-01-18 | 58.13 | 59.72 | 57.67 | 59.67 | 5571075 |
2012-01-19 | 59.97 | 61.48 | 59.56 | 61.19 | 5959629 |
2012-01-20 | 61.10 | 61.35 | 60.44 | 61.27 | 3694654 |
2012-01-23 | 61.22 | 62.06 | 61.07 | 61.65 | 3121172 |
2012-01-24 | 61.00 | 61.00 | 59.65 | 60.32 | 4397756 |
2012-01-25 | 59.68 | 60.66 | 57.16 | 57.31 | 11206230 |
2012-01-26 | 58.13 | 58.33 | 54.76 | 54.99 | 9591051 |
2012-01-27 | 54.58 | 55.63 | 54.29 | 55.26 | 6372205 |
2012-01-30 | 55.09 | 55.34 | 54.10 | 55.15 | 4341598 |
2012-01-31 | 56.35 | 56.46 | 55.02 | 56.30 | 7794656 |
2012-02-01 | 56.84 | 57.09 | 56.23 | 56.73 | 5227329 |
2012-02-02 | 56.89 | 58.05 | 56.53 | 57.81 | 5330353 |
2012-02-03 | 58.69 | 60.65 | 58.35 | 60.38 | 6484231 |
2012-02-06 | 59.87 | 61.17 | 59.54 | 61.12 | 4176889 |
2012-02-07 | 60.78 | 62.48 | 60.15 | 61.18 | 8031773 |
2012-02-08 | 61.48 | 61.48 | 60.09 | 60.46 | 6281677 |
2012-02-09 | 60.75 | 63.45 | 60.73 | 63.25 | 8076808 |
2012-02-10 | 62.04 | 62.86 | 61.73 | 61.82 | 4598706 |
2012-02-13 | 62.74 | 63.44 | 61.95 | 62.26 | 3148563 |
2012-02-14 | 62.15 | 62.45 | 61.34 | 61.90 | 3318712 |
2012-02-15 | 62.13 | 65.05 | 62.00 | 64.13 | 7796167 |
2012-02-16 | 64.07 | 65.07 | 63.66 | 64.88 | 4377977 |
2012-02-17 | 65.35 | 65.80 | 64.44 | 65.15 | 4137152 |
2012-02-21 | 65.15 | 67.02 | 65.15 | 65.50 | 5106934 |
2012-02-22 | 65.95 | 65.95 | 64.47 | 65.23 | 3658443 |
2012-02-23 | 65.31 | 66.39 | 64.59 | 66.38 | 3515827 |
2012-02-24 | 66.65 | 67.28 | 66.50 | 67.00 | 3561396 |
2012-02-27 | 66.56 | 67.86 | 66.46 | 67.00 | 3863125 |
2012-02-28 | 67.06 | 67.47 | 65.41 | 65.86 | 4354336 |
2012-02-29 | 65.87 | 66.36 | 64.79 | 64.92 | 4705973 |
2012-03-01 | 65.35 | 66.83 | 65.33 | 66.16 | 4169939 |
2012-03-02 | 65.84 | 66.35 | 65.11 | 65.43 | 4341417 |
2012-03-05 | 65.01 | 65.25 | 63.88 | 64.70 | 4130997 |
2012-03-06 | 63.61 | 63.91 | 62.50 | 63.50 | 4421281 |
2012-03-07 | 63.67 | 64.67 | 62.85 | 64.14 | 2628843 |
2012-03-08 | 64.79 | 65.15 | 63.37 | 64.56 | 3450436 |
2012-03-09 | 64.37 | 64.58 | 62.87 | 63.04 | 5441826 |
2012-03-12 | 63.09 | 63.25 | 61.85 | 62.67 | 4934720 |
2012-03-13 | 62.91 | 63.17 | 62.00 | 63.01 | 3444562 |
2012-03-14 | 63.00 | 63.80 | 61.39 | 61.77 | 4468890 |
2012-03-15 | 61.85 | 62.65 | 61.27 | 61.49 | 4143534 |
2012-03-16 | 61.70 | 63.01 | 61.64 | 62.55 | 5004129 |
2012-03-19 | 62.55 | 63.67 | 62.50 | 63.27 | 2622686 |
2012-03-20 | 62.59 | 62.59 | 61.50 | 61.69 | 2715394 |
2012-03-21 | 61.72 | 61.84 | 60.88 | 61.22 | 3621821 |
2012-03-22 | 60.65 | 60.78 | 58.79 | 59.22 | 4991097 |
2012-03-23 | 59.22 | 60.05 | 58.56 | 59.86 | 3752504 |
2012-03-26 | 60.66 | 60.73 | 59.76 | 60.14 | 3183668 |
2012-03-27 | 60.35 | 60.49 | 59.64 | 59.67 | 2666090 |
2012-03-28 | 59.23 | 59.50 | 58.03 | 58.63 | 3933879 |
2012-03-29 | 58.07 | 58.65 | 57.35 | 58.43 | 3832682 |
2012-03-30 | 58.83 | 59.28 | 58.14 | 58.95 | 2665402 |
2012-04-02 | 58.71 | 60.20 | 58.64 | 59.55 | 3352658 |
2012-04-03 | 59.42 | 59.53 | 58.38 | 58.94 | 2949523 |
2012-04-04 | 58.19 | 58.90 | 57.70 | 58.58 | 4537883 |
2012-04-05 | 57.85 | 59.05 | 57.54 | 57.87 | 3337065 |
2012-04-09 | 56.53 | 57.45 | 56.38 | 56.74 | 2934884 |
2012-04-10 | 56.87 | 56.99 | 55.17 | 55.45 | 3524753 |
2012-04-11 | 56.13 | 56.40 | 55.26 | 55.47 | 3898683 |
2012-04-12 | 55.63 | 56.93 | 55.55 | 56.66 | 3375961 |
2012-04-13 | 56.40 | 56.65 | 55.25 | 55.28 | 3247172 |
2012-04-16 | 55.57 | 55.86 | 54.08 | 54.26 | 3567142 |
2012-04-17 | 54.88 | 55.93 | 54.61 | 55.57 | 3132370 |
2012-04-18 | 55.38 | 55.83 | 54.85 | 55.15 | 2454348 |
2012-04-19 | 55.28 | 56.00 | 54.93 | 55.25 | 2484966 |
2012-04-20 | 55.66 | 56.25 | 55.00 | 55.07 | 3188878 |
2012-04-23 | 53.83 | 54.35 | 53.08 | 54.12 | 4340584 |
2012-04-24 | 54.13 | 55.30 | 53.91 | 55.04 | 4476078 |
2012-04-25 | 56.05 | 56.19 | 50.31 | 51.18 | 20990736 |
2012-04-26 | 50.78 | 53.19 | 50.71 | 51.75 | 11648308 |
2012-04-27 | 51.81 | 51.98 | 51.22 | 51.54 | 8289926 |
2012-04-30 | 51.54 | 52.48 | 51.35 | 52.14 | 5280704 |
2012-05-01 | 52.40 | 54.31 | 52.30 | 54.03 | 6961172 |
2012-05-02 | 53.69 | 54.45 | 53.00 | 54.04 | 6235591 |
2012-05-03 | 53.54 | 53.99 | 52.10 | 52.40 | 5156791 |
2012-05-04 | 51.79 | 52.00 | 50.36 | 50.94 | 5470564 |
2012-05-07 | 50.87 | 51.04 | 50.02 | 50.34 | 4763666 |
2012-05-08 | 50.06 | 50.09 | 48.62 | 49.85 | 6452090 |
2012-05-09 | 49.85 | 49.85 | 48.30 | 48.65 | 7078289 |
2012-05-10 | 49.35 | 49.86 | 48.39 | 48.55 | 4854236 |
2012-05-11 | 48.18 | 49.35 | 47.81 | 47.95 | 3942186 |
2012-05-14 | 47.20 | 47.24 | 46.50 | 46.63 | 5763489 |
2012-05-15 | 46.70 | 47.12 | 45.10 | 45.32 | 6963780 |
2012-05-16 | 45.65 | 46.49 | 44.10 | 44.24 | 8375863 |
2012-05-17 | 44.36 | 45.80 | 44.36 | 45.15 | 6940528 |
2012-05-18 | 45.38 | 45.79 | 44.37 | 44.60 | 5874386 |
2012-05-21 | 44.78 | 46.09 | 44.78 | 46.04 | 6388560 |
2012-05-22 | 46.03 | 46.88 | 45.45 | 45.77 | 5144106 |
2012-05-23 | 45.08 | 46.65 | 44.65 | 46.63 | 5708055 |
2012-05-24 | 46.68 | 46.74 | 45.80 | 46.51 | 4487734 |
2012-05-25 | 46.30 | 47.15 | 46.30 | 46.69 | 3327848 |
2012-05-29 | 47.30 | 48.00 | 46.86 | 47.42 | 4262315 |
2012-05-30 | 46.68 | 46.68 | 45.15 | 45.38 | 4210576 |
2012-05-31 | 45.49 | 45.61 | 43.31 | 43.70 | 9578388 |
2012-06-01 | 43.70 | 43.70 | 42.22 | 42.65 | 7454353 |
2012-06-04 | 42.82 | 43.13 | 41.85 | 42.68 | 4866526 |
2012-06-05 | 42.51 | 43.68 | 42.51 | 43.01 | 3582272 |
2012-06-06 | 43.74 | 45.39 | 43.74 | 45.10 | 6719482 |
2012-06-07 | 45.88 | 46.48 | 44.65 | 44.76 | 3826080 |
2012-06-08 | 44.20 | 44.93 | 43.94 | 44.72 | 3008933 |
2012-06-11 | 45.29 | 45.79 | 43.92 | 43.98 | 4196318 |
2012-06-12 | 44.14 | 44.57 | 43.50 | 43.93 | 4176112 |
2012-06-13 | 43.59 | 44.01 | 42.92 | 43.13 | 4783136 |
2012-06-14 | 43.15 | 44.03 | 42.81 | 43.95 | 4525404 |
2012-06-15 | 44.20 | 44.89 | 43.68 | 44.80 | 3890046 |
2012-06-18 | 44.22 | 44.22 | 43.12 | 43.71 | 3339168 |
2012-06-19 | 43.98 | 44.63 | 43.57 | 44.33 | 3155188 |
2012-06-20 | 44.39 | 44.83 | 43.66 | 44.21 | 4112707 |
2012-06-21 | 44.19 | 44.19 | 40.91 | 40.97 | 8201306 |
2012-06-22 | 41.32 | 41.59 | 40.56 | 41.00 | 6397180 |
2012-06-25 | 40.41 | 40.51 | 39.67 | 39.95 | 5401468 |
2012-06-26 | 39.95 | 40.62 | 39.68 | 39.99 | 4037698 |
2012-06-27 | 40.20 | 41.22 | 40.00 | 41.00 | 5388021 |
2012-06-28 | 40.59 | 41.30 | 40.28 | 41.12 | 6165560 |
2012-06-29 | 42.20 | 43.45 | 42.01 | 43.45 | 6944800 |
2012-07-02 | 43.14 | 43.84 | 42.63 | 43.46 | 3589157 |
2012-07-03 | 44.33 | 45.34 | 44.03 | 45.30 | 5026724 |
2012-07-05 | 45.03 | 45.03 | 44.00 | 44.29 | 4621535 |
2012-07-06 | 43.57 | 43.77 | 43.04 | 43.32 | 2758771 |
2012-07-09 | 43.20 | 43.59 | 42.57 | 43.31 | 3665860 |
2012-07-10 | 43.63 | 43.82 | 41.94 | 42.30 | 4079111 |
2012-07-11 | 42.47 | 44.06 | 42.37 | 43.68 | 4600514 |
2012-07-12 | 43.01 | 43.04 | 42.15 | 42.60 | 3648955 |
2012-07-13 | 42.78 | 43.38 | 42.60 | 43.29 | 3848753 |
2012-07-16 | 43.29 | 43.81 | 42.84 | 43.50 | 3350628 |
2012-07-17 | 43.75 | 44.18 | 43.02 | 44.10 | 3827229 |
2012-07-18 | 43.68 | 45.18 | 43.68 | 44.90 | 4014730 |
2012-07-19 | 45.33 | 45.46 | 44.54 | 44.99 | 4553001 |
2012-07-20 | 44.87 | 45.50 | 44.70 | 45.40 | 4740583 |
2012-07-23 | 43.52 | 44.58 | 43.28 | 44.41 | 3799325 |
2012-07-24 | 44.33 | 44.49 | 43.30 | 43.93 | 4567432 |
2012-07-25 | 45.62 | 46.42 | 43.11 | 45.46 | 12393391 |
2012-07-26 | 46.65 | 47.69 | 46.43 | 47.56 | 6841168 |
2012-07-27 | 47.96 | 48.71 | 47.53 | 48.36 | 7222791 |
2012-07-30 | 48.30 | 48.58 | 47.69 | 48.18 | 3888953 |
2012-07-31 | 47.92 | 48.63 | 47.10 | 47.16 | 4057628 |
2012-08-01 | 47.60 | 48.31 | 46.70 | 47.80 | 3587160 |
2012-08-02 | 47.01 | 47.82 | 46.00 | 46.52 | 3737044 |
2012-08-03 | 47.82 | 48.32 | 47.52 | 47.71 | 3896401 |
2012-08-06 | 48.04 | 49.02 | 47.92 | 48.28 | 3838364 |
2012-08-07 | 48.87 | 49.83 | 48.84 | 49.42 | 3876254 |
2012-08-08 | 48.79 | 50.25 | 48.60 | 50.03 | 4013067 |
2012-08-09 | 50.00 | 50.00 | 49.35 | 49.59 | 3883186 |
2012-08-10 | 49.11 | 49.68 | 48.85 | 49.68 | 2577821 |
2012-08-13 | 49.51 | 49.80 | 48.86 | 49.09 | 2536226 |
2012-08-14 | 49.32 | 49.76 | 49.27 | 49.58 | 2916593 |
2012-08-15 | 49.34 | 49.56 | 49.01 | 49.23 | 3260726 |
2012-08-16 | 49.16 | 50.23 | 49.16 | 50.01 | 3031987 |
2012-08-17 | 50.09 | 50.16 | 49.09 | 49.31 | 4399311 |
2012-08-20 | 49.31 | 50.70 | 49.24 | 50.49 | 3149283 |
2012-08-21 | 50.75 | 50.90 | 50.34 | 50.47 | 2671048 |
2012-08-22 | 50.15 | 50.65 | 49.55 | 50.45 | 2833687 |
2012-08-23 | 50.40 | 50.53 | 49.76 | 49.78 | 2103939 |
2012-08-24 | 49.60 | 50.33 | 48.98 | 50.19 | 2727267 |
2012-08-27 | 50.20 | 50.32 | 49.69 | 49.87 | 2391820 |
2012-08-28 | 50.18 | 51.14 | 49.94 | 50.84 | 3232243 |
2012-08-29 | 50.95 | 51.03 | 50.31 | 50.54 | 2451694 |
2012-08-30 | 50.29 | 50.33 | 49.64 | 49.68 | 1863490 |
2012-08-31 | 50.21 | 50.92 | 50.05 | 50.53 | 2188303 |
2012-09-04 | 50.57 | 50.57 | 49.17 | 49.65 | 2423475 |
2012-09-05 | 49.31 | 49.62 | 48.70 | 49.31 | 3317915 |
2012-09-06 | 49.93 | 51.40 | 49.92 | 50.82 | 3362127 |
2012-09-07 | 51.11 | 53.31 | 50.93 | 52.90 | 5288822 |
2012-09-10 | 52.87 | 54.09 | 52.42 | 53.13 | 4009804 |
2012-09-11 | 53.91 | 54.69 | 53.52 | 54.59 | 3927712 |
2012-09-12 | 54.84 | 55.00 | 54.22 | 54.78 | 2928768 |
2012-09-13 | 54.86 | 56.24 | 54.08 | 55.60 | 4310632 |
2012-09-14 | 55.76 | 57.34 | 55.76 | 56.06 | 5084599 |
2012-09-17 | 55.75 | 56.43 | 55.11 | 55.49 | 2934979 |
2012-09-18 | 55.26 | 55.65 | 54.67 | 55.50 | 2352719 |
2012-09-19 | 54.95 | 55.46 | 54.64 | 55.10 | 4038131 |
2012-09-20 | 54.82 | 55.50 | 54.25 | 55.44 | 2690069 |
2012-09-21 | 55.93 | 56.32 | 55.52 | 55.64 | 3636928 |
2012-09-24 | 54.82 | 55.09 | 54.40 | 54.78 | 2653058 |
2012-09-25 | 54.99 | 55.40 | 53.58 | 53.60 | 3070278 |
2012-09-26 | 53.35 | 53.35 | 51.87 | 52.40 | 4719477 |
2012-09-27 | 52.82 | 53.95 | 52.57 | 53.77 | 2594820 |
2012-09-28 | 53.46 | 53.89 | 53.02 | 53.72 | 2715556 |
2012-10-01 | 53.85 | 54.60 | 53.76 | 53.95 | 2256596 |
2012-10-02 | 54.09 | 54.35 | 53.22 | 53.50 | 2188436 |
2012-10-03 | 53.55 | 53.55 | 52.12 | 52.64 | 2977614 |
2012-10-04 | 52.84 | 54.10 | 52.73 | 53.98 | 2670400 |
2012-10-05 | 54.37 | 54.47 | 53.35 | 53.56 | 3006801 |
2012-10-08 | 53.21 | 53.91 | 52.80 | 53.63 | 2247391 |
2012-10-09 | 53.74 | 54.39 | 53.62 | 53.73 | 2299797 |
2012-10-10 | 53.55 | 53.94 | 52.44 | 52.61 | 3815827 |
2012-10-11 | 53.21 | 54.17 | 53.10 | 53.33 | 2459402 |
2012-10-12 | 53.07 | 53.56 | 52.75 | 53.28 | 2109208 |
2012-10-15 | 53.10 | 53.28 | 52.16 | 52.94 | 2570992 |
2012-10-16 | 53.58 | 55.09 | 53.41 | 54.99 | 4535923 |
2012-10-17 | 55.25 | 55.79 | 54.97 | 55.62 | 2392003 |
2012-10-18 | 55.39 | 55.73 | 54.85 | 55.32 | 2358050 |
2012-10-19 | 55.28 | 55.54 | 54.16 | 54.28 | 2545621 |
2012-10-22 | 54.34 | 55.09 | 53.65 | 54.51 | 2836571 |
2012-10-23 | 53.41 | 53.41 | 51.71 | 52.37 | 5880634 |
2012-10-24 | 52.47 | 53.02 | 51.60 | 52.53 | 4332836 |
2012-10-25 | 53.27 | 53.94 | 52.54 | 53.90 | 3739853 |
2012-10-26 | 53.77 | 54.17 | 52.84 | 53.24 | 2686264 |
2012-10-31 | 53.82 | 54.23 | 51.97 | 52.26 | 3765042 |
2012-11-01 | 52.21 | 53.18 | 52.11 | 52.65 | 3444707 |
2012-11-02 | 54.68 | 55.35 | 52.47 | 53.39 | 6254910 |
2012-11-05 | 53.88 | 54.98 | 53.84 | 54.90 | 4485507 |
2012-11-06 | 55.06 | 55.96 | 54.64 | 55.52 | 3417804 |
2012-11-07 | 54.64 | 54.64 | 52.82 | 53.12 | 4312143 |
2012-11-08 | 53.01 | 53.47 | 52.18 | 52.20 | 3730641 |
2012-11-09 | 52.02 | 52.16 | 50.55 | 50.73 | 8108815 |
2012-11-12 | 50.71 | 50.71 | 50.08 | 50.57 | 3011527 |
2012-11-13 | 50.12 | 51.03 | 49.64 | 49.96 | 4097607 |
2012-11-14 | 50.10 | 50.42 | 49.14 | 49.53 | 4413977 |
2012-11-15 | 49.48 | 49.85 | 48.38 | 48.89 | 6027874 |
2012-11-16 | 49.10 | 49.34 | 48.20 | 48.91 | 5294569 |
2012-11-19 | 49.78 | 50.49 | 49.76 | 50.49 | 4004299 |
2012-11-20 | 50.13 | 50.46 | 49.28 | 49.55 | 3598333 |
2012-11-21 | 49.94 | 50.12 | 49.40 | 50.10 | 2000880 |
2012-11-23 | 50.30 | 51.16 | 50.05 | 51.12 | 1233278 |
2012-11-26 | 50.61 | 50.62 | 49.48 | 49.90 | 2741650 |
2012-11-27 | 49.83 | 50.26 | 49.33 | 49.38 | 2827093 |
2012-11-28 | 48.76 | 49.89 | 48.40 | 49.85 | 2993204 |
2012-11-29 | 50.21 | 50.65 | 50.20 | 50.50 | 3132628 |
2012-11-30 | 50.32 | 50.49 | 49.27 | 49.61 | 3610563 |
2012-12-03 | 50.11 | 50.50 | 49.28 | 49.57 | 2437891 |
2012-12-04 | 49.61 | 49.82 | 48.69 | 48.87 | 3218225 |
2012-12-05 | 49.13 | 49.85 | 49.04 | 49.47 | 3242427 |
2012-12-06 | 49.31 | 49.47 | 48.30 | 49.11 | 3288307 |
2012-12-07 | 49.24 | 49.72 | 48.95 | 49.69 | 1889026 |
2012-12-10 | 49.67 | 50.29 | 49.49 | 50.02 | 2801380 |
2012-12-11 | 50.25 | 51.06 | 50.18 | 50.57 | 2585154 |
2012-12-12 | 50.82 | 52.75 | 50.77 | 52.02 | 5261338 |
2012-12-13 | 51.84 | 52.55 | 51.25 | 51.84 | 3943125 |
2012-12-14 | 51.36 | 52.01 | 50.99 | 51.38 | 4571831 |
2012-12-17 | 51.51 | 52.47 | 51.39 | 52.25 | 3222264 |
2012-12-18 | 52.12 | 54.15 | 52.12 | 54.05 | 4124427 |
2012-12-19 | 54.00 | 54.08 | 53.02 | 53.04 | 2662903 |
2012-12-20 | 53.04 | 53.54 | 53.04 | 53.46 | 2098144 |
2012-12-21 | 52.83 | 53.54 | 52.47 | 53.39 | 5924515 |
2012-12-24 | 53.23 | 53.30 | 52.50 | 52.64 | 959234 |
2012-12-26 | 52.87 | 53.32 | 52.29 | 52.32 | 1562511 |
2012-12-27 | 52.29 | 52.62 | 51.77 | 52.45 | 3198118 |
2012-12-28 | 52.04 | 52.18 | 51.25 | 51.28 | 2923532 |
2012-12-31 | 51.01 | 53.00 | 50.90 | 52.96 | 2973314 |
2013-01-02 | 54.13 | 54.13 | 53.06 | 53.71 | 5446991 |
2013-01-03 | 53.60 | 54.70 | 53.32 | 54.20 | 3888377 |
2013-01-04 | 54.16 | 55.04 | 54.10 | 55.02 | 2371360 |
2013-01-07 | 55.62 | 55.94 | 55.10 | 55.84 | 4536281 |
2013-01-08 | 55.75 | 55.79 | 54.82 | 55.41 | 3371023 |
2013-01-09 | 55.79 | 56.55 | 55.20 | 55.60 | 4542418 |
2013-01-10 | 56.41 | 56.71 | 55.89 | 56.61 | 3791189 |
2013-01-11 | 56.80 | 56.87 | 55.98 | 56.25 | 3484343 |
2013-01-14 | 56.49 | 56.85 | 56.12 | 56.42 | 2857942 |
2013-01-15 | 56.10 | 56.78 | 55.83 | 56.67 | 3936259 |
2013-01-16 | 56.41 | 57.17 | 56.37 | 57.03 | 2771733 |
2013-01-17 | 57.19 | 57.60 | 56.65 | 57.30 | 2707516 |
2013-01-18 | 57.48 | 57.68 | 56.86 | 57.66 | 3164299 |
2013-01-22 | 57.77 | 58.98 | 57.42 | 58.87 | 5782933 |
2013-01-23 | 58.57 | 58.58 | 57.60 | 57.83 | 3372380 |
2013-01-24 | 57.84 | 58.68 | 57.80 | 58.44 | 2996288 |
2013-01-25 | 58.47 | 58.99 | 58.40 | 58.90 | 2552361 |
2013-01-28 | 63.15 | 63.76 | 61.51 | 62.48 | 14390862 |
2013-01-29 | 67.83 | 70.77 | 67.13 | 68.11 | 24404901 |
2013-01-30 | 67.62 | 68.49 | 66.05 | 67.88 | 11846994 |
2013-01-31 | 65.72 | 67.79 | 64.61 | 67.16 | 6979974 |
2013-02-01 | 67.37 | 68.95 | 67.05 | 68.21 | 4802532 |
2013-02-04 | 66.96 | 67.84 | 66.80 | 67.49 | 4636309 |
2013-02-05 | 67.92 | 67.92 | 66.00 | 66.02 | 5580519 |
2013-02-06 | 65.78 | 66.84 | 65.78 | 66.65 | 4589265 |
2013-02-07 | 66.50 | 66.84 | 65.98 | 66.57 | 2638169 |
2013-02-08 | 66.69 | 67.68 | 66.69 | 67.37 | 2760327 |
2013-02-11 | 67.12 | 67.12 | 66.34 | 66.74 | 2299451 |
2013-02-12 | 66.71 | 67.38 | 66.48 | 66.98 | 2525119 |
2013-02-13 | 67.00 | 68.44 | 66.99 | 67.96 | 10539673 |
2013-02-14 | 67.76 | 68.96 | 67.53 | 68.35 | 3537045 |
2013-02-15 | 68.18 | 68.39 | 67.02 | 67.42 | 4049201 |
2013-02-19 | 67.69 | 68.46 | 67.42 | 68.21 | 2669145 |
2013-02-20 | 68.11 | 68.17 | 65.84 | 66.01 | 3859204 |
2013-02-21 | 65.72 | 65.93 | 63.90 | 64.40 | 6312694 |
2013-02-22 | 65.04 | 66.10 | 64.38 | 66.03 | 2384782 |
2013-02-25 | 66.45 | 66.97 | 63.72 | 63.74 | 2764773 |
2013-02-26 | 64.17 | 65.05 | 63.40 | 64.61 | 3919169 |
2013-02-27 | 64.24 | 66.08 | 64.06 | 65.68 | 2529719 |
2013-02-28 | 65.71 | 67.23 | 65.45 | 66.50 | 3400226 |
2013-03-01 | 66.04 | 66.55 | 65.18 | 66.54 | 4602723 |
2013-03-04 | 69.11 | 70.00 | 68.26 | 68.84 | 10308879 |
2013-03-05 | 69.93 | 70.49 | 69.48 | 69.82 | 6545444 |
2013-03-06 | 70.30 | 70.46 | 69.26 | 69.49 | 3566291 |
2013-03-07 | 69.88 | 69.92 | 68.80 | 69.04 | 2952587 |
2013-03-08 | 69.27 | 69.66 | 68.84 | 69.47 | 3227143 |
2013-03-11 | 69.23 | 69.96 | 68.65 | 69.89 | 2761767 |
2013-03-12 | 69.93 | 70.85 | 69.77 | 70.38 | 4151343 |
2013-03-13 | 70.32 | 71.99 | 70.04 | 71.69 | 3955604 |
2013-03-14 | 71.67 | 72.12 | 71.35 | 71.97 | 3213737 |
2013-03-15 | 71.59 | 72.56 | 71.34 | 72.51 | 4497759 |
2013-03-18 | 71.52 | 72.63 | 71.33 | 72.22 | 2444100 |
2013-03-19 | 72.17 | 72.40 | 69.05 | 70.00 | 3842059 |
2013-03-20 | 70.57 | 70.70 | 69.79 | 69.90 | 2450343 |
2013-03-21 | 69.42 | 70.36 | 69.24 | 69.27 | 2338020 |
2013-03-22 | 69.62 | 70.37 | 69.53 | 70.27 | 2287871 |
2013-03-25 | 71.00 | 71.74 | 70.36 | 70.44 | 3246298 |
2013-03-26 | 70.67 | 71.35 | 70.28 | 71.11 | 2443854 |
2013-03-27 | 70.76 | 72.23 | 70.11 | 72.03 | 2585704 |
2013-03-28 | 72.00 | 72.50 | 71.13 | 71.61 | 2692159 |
2013-04-01 | 71.57 | 74.48 | 71.36 | 73.54 | 4509144 |
2013-04-02 | 73.73 | 74.22 | 72.78 | 74.14 | 2992398 |
2013-04-03 | 74.25 | 74.25 | 71.84 | 72.06 | 3411201 |
2013-04-04 | 72.10 | 72.24 | 70.65 | 71.79 | 2784647 |
2013-04-05 | 71.00 | 72.11 | 70.39 | 71.69 | 1661054 |
2013-04-08 | 72.00 | 72.44 | 71.35 | 72.44 | 1890707 |
2013-04-09 | 72.48 | 73.60 | 71.88 | 73.30 | 3168908 |
2013-04-10 | 73.33 | 73.69 | 72.67 | 72.92 | 1861719 |
2013-04-11 | 73.12 | 73.28 | 71.99 | 72.66 | 1599197 |
2013-04-12 | 72.15 | 72.15 | 70.70 | 71.39 | 1898406 |
2013-04-15 | 69.68 | 69.82 | 67.94 | 67.97 | 3282760 |
2013-04-16 | 68.97 | 69.33 | 67.77 | 68.79 | 2674697 |
2013-04-17 | 68.01 | 68.05 | 65.67 | 66.91 | 3209894 |
2013-04-18 | 66.96 | 67.54 | 66.11 | 67.02 | 2991575 |
2013-04-19 | 67.23 | 67.29 | 66.55 | 66.78 | 4454842 |
2013-04-22 | 67.29 | 68.37 | 66.78 | 67.90 | 5280143 |
2013-04-23 | 68.18 | 68.94 | 67.67 | 68.21 | 3078671 |
2013-04-24 | 69.28 | 70.73 | 69.05 | 70.12 | 4000199 |
2013-04-25 | 70.27 | 72.26 | 70.06 | 71.16 | 3177439 |
2013-04-26 | 71.02 | 71.49 | 70.82 | 70.99 | 3406455 |
2013-04-29 | 71.64 | 72.50 | 71.38 | 72.20 | 1884269 |
2013-04-30 | 72.08 | 72.18 | 70.79 | 72.18 | 3316437 |
2013-05-01 | 71.62 | 71.62 | 70.42 | 70.71 | 2718035 |
2013-05-02 | 71.90 | 72.41 | 71.03 | 72.21 | 2234876 |
2013-05-03 | 73.00 | 73.91 | 72.91 | 73.00 | 4779780 |
2013-05-06 | 72.90 | 73.35 | 72.45 | 72.46 | 2827854 |
2013-05-07 | 72.69 | 73.09 | 71.94 | 72.26 | 2117259 |
2013-05-08 | 72.17 | 72.57 | 71.56 | 71.89 | 3420689 |
2013-05-09 | 71.86 | 71.98 | 70.70 | 70.96 | 2596303 |
2013-05-10 | 70.66 | 70.68 | 69.01 | 69.30 | 4846657 |
2013-05-13 | 69.25 | 69.77 | 68.77 | 69.39 | 3427787 |
2013-05-14 | 69.58 | 72.27 | 69.53 | 72.22 | 5848000 |
2013-05-15 | 71.69 | 72.42 | 70.55 | 70.60 | 3423672 |
2013-05-16 | 70.95 | 70.95 | 68.00 | 69.11 | 11770467 |
2013-05-17 | 69.58 | 69.95 | 69.27 | 69.68 | 3576904 |
2013-05-20 | 69.60 | 70.15 | 69.28 | 69.72 | 3352660 |
2013-05-21 | 69.66 | 70.19 | 69.16 | 69.61 | 3337126 |
2013-05-22 | 69.41 | 69.99 | 67.85 | 68.58 | 3882342 |
2013-05-23 | 67.55 | 68.24 | 66.75 | 68.04 | 3071873 |
2013-05-24 | 67.43 | 67.60 | 66.33 | 67.48 | 4042019 |
2013-05-28 | 68.66 | 69.17 | 67.93 | 68.52 | 3958869 |
2013-05-29 | 67.83 | 68.82 | 67.74 | 68.57 | 2056981 |
2013-05-30 | 68.26 | 69.16 | 67.87 | 68.74 | 2587887 |
2013-05-31 | 68.50 | 68.85 | 67.40 | 67.41 | 3891098 |
2013-06-03 | 67.58 | 69.17 | 67.51 | 68.79 | 2946666 |
2013-06-04 | 68.46 | 68.92 | 67.53 | 68.25 | 2339479 |
2013-06-05 | 67.97 | 68.19 | 66.56 | 66.76 | 2821915 |
2013-06-06 | 66.70 | 67.99 | 66.27 | 67.99 | 2244211 |
2013-06-07 | 68.63 | 69.34 | 68.01 | 69.18 | 2126352 |
2013-06-10 | 69.23 | 69.38 | 68.32 | 68.75 | 1392863 |
2013-06-11 | 67.72 | 68.03 | 67.11 | 67.29 | 1552699 |
2013-06-12 | 68.12 | 68.22 | 66.46 | 66.82 | 2370165 |
2013-06-13 | 66.67 | 67.11 | 66.00 | 66.85 | 3234106 |
2013-06-14 | 67.24 | 67.25 | 65.77 | 65.97 | 3066379 |
2013-06-17 | 66.59 | 68.00 | 66.59 | 67.51 | 2269523 |
2013-06-18 | 67.54 | 67.75 | 67.14 | 67.52 | 3253673 |
2013-06-19 | 67.33 | 68.08 | 66.25 | 66.38 | 2678660 |
2013-06-20 | 65.26 | 65.66 | 64.04 | 64.28 | 3409072 |
2013-06-21 | 64.26 | 64.44 | 62.63 | 64.02 | 5992820 |
2013-06-24 | 63.28 | 63.46 | 61.32 | 62.87 | 5068476 |
2013-06-25 | 63.68 | 64.26 | 62.98 | 63.65 | 2803148 |
2013-06-26 | 64.12 | 66.58 | 64.06 | 65.71 | 3792107 |
2013-06-27 | 66.26 | 67.50 | 66.21 | 67.05 | 3392973 |
2013-06-28 | 66.95 | 67.07 | 66.20 | 66.49 | 2596401 |
2013-07-01 | 66.82 | 67.47 | 66.50 | 66.71 | 2294355 |
2013-07-02 | 66.72 | 67.81 | 66.51 | 67.22 | 3091786 |
2013-07-03 | 67.05 | 67.29 | 66.23 | 67.20 | 1149248 |
2013-07-05 | 67.86 | 68.19 | 66.98 | 68.13 | 1341912 |
2013-07-08 | 68.50 | 68.71 | 68.13 | 68.53 | 2650012 |
2013-07-09 | 68.89 | 68.98 | 67.92 | 68.57 | 2107387 |
2013-07-10 | 68.56 | 69.04 | 68.42 | 68.73 | 1914750 |
2013-07-11 | 69.94 | 71.08 | 69.83 | 70.96 | 4170528 |
2013-07-12 | 70.80 | 71.34 | 70.73 | 71.17 | 2136207 |
2013-07-15 | 71.64 | 71.81 | 70.81 | 71.06 | 1590073 |
2013-07-16 | 71.05 | 71.37 | 70.20 | 70.74 | 1524183 |
2013-07-17 | 70.92 | 71.58 | 70.82 | 71.28 | 1854485 |
2013-07-18 | 71.41 | 72.39 | 71.34 | 72.16 | 2654735 |
2013-07-19 | 72.51 | 74.00 | 72.23 | 73.94 | 3730985 |
2013-07-22 | 74.30 | 74.50 | 72.76 | 73.27 | 3084743 |
2013-07-23 | 73.32 | 73.94 | 73.13 | 73.43 | 2002915 |
2013-07-24 | 73.57 | 73.66 | 72.04 | 72.63 | 2130998 |
2013-07-25 | 72.23 | 73.63 | 72.23 | 73.54 | 2104275 |
2013-07-26 | 72.99 | 73.24 | 72.33 | 73.20 | 1414563 |
2013-07-29 | 72.78 | 73.00 | 71.67 | 72.03 | 2721016 |
2013-07-30 | 73.08 | 73.73 | 72.13 | 73.19 | 3670146 |
2013-07-31 | 73.79 | 75.80 | 73.79 | 74.46 | 6142531 |
2013-08-01 | 75.38 | 76.35 | 74.78 | 76.04 | 3595375 |
2013-08-02 | 75.62 | 75.66 | 75.00 | 75.31 | 2395526 |
2013-08-05 | 74.98 | 75.14 | 74.35 | 75.08 | 2086547 |
2013-08-06 | 75.05 | 75.22 | 73.10 | 73.46 | 4230071 |
2013-08-07 | 73.04 | 74.00 | 72.38 | 73.56 | 2475063 |
2013-08-08 | 74.33 | 74.83 | 73.42 | 74.36 | 1894022 |
2013-08-09 | 75.54 | 75.64 | 74.36 | 74.89 | 3408909 |
2013-08-12 | 74.49 | 75.32 | 74.35 | 75.13 | 2602163 |
2013-08-13 | 75.16 | 75.45 | 74.60 | 75.21 | 2115820 |
2013-08-14 | 75.60 | 75.92 | 75.17 | 75.47 | 1940484 |
2013-08-15 | 74.66 | 75.30 | 74.34 | 75.23 | 2677407 |
2013-08-16 | 74.87 | 75.48 | 74.49 | 75.07 | 3008596 |
2013-08-19 | 74.74 | 75.32 | 73.28 | 73.29 | 2352082 |
2013-08-20 | 73.70 | 74.47 | 72.85 | 73.72 | 2493989 |
2013-08-21 | 73.58 | 74.05 | 72.62 | 73.03 | 2285835 |
2013-08-22 | 73.43 | 74.92 | 73.43 | 74.51 | 1754455 |
2013-08-23 | 74.69 | 75.77 | 74.36 | 75.66 | 1626960 |
2013-08-26 | 75.75 | 76.38 | 75.19 | 75.41 | 2423235 |
2013-08-27 | 74.61 | 76.38 | 74.61 | 75.45 | 2661835 |
2013-08-28 | 75.88 | 77.05 | 75.71 | 76.48 | 2550455 |
2013-08-29 | 76.09 | 76.15 | 75.17 | 75.82 | 1922968 |
2013-08-30 | 75.84 | 76.15 | 74.81 | 74.85 | 3033304 |
2013-09-03 | 75.92 | 76.45 | 75.35 | 75.99 | 1865289 |
2013-09-04 | 75.79 | 76.72 | 75.57 | 76.15 | 2920071 |
2013-09-05 | 76.28 | 77.04 | 76.19 | 76.53 | 2543348 |
2013-09-06 | 76.80 | 78.20 | 76.26 | 77.30 | 2537866 |
2013-09-09 | 77.62 | 78.34 | 77.54 | 78.33 | 2161292 |
2013-09-10 | 78.30 | 78.32 | 77.02 | 77.79 | 2793062 |
2013-09-11 | 77.87 | 78.26 | 76.98 | 78.10 | 2602239 |
2013-09-12 | 77.70 | 78.25 | 77.12 | 77.25 | 3026671 |
2013-09-13 | 77.14 | 78.04 | 77.14 | 77.72 | 2085857 |
2013-09-16 | 78.37 | 78.57 | 77.45 | 77.92 | 2530931 |
2013-09-17 | 77.87 | 78.22 | 77.52 | 77.79 | 2968671 |
2013-09-18 | 77.50 | 79.50 | 77.20 | 79.22 | 2615338 |
2013-09-19 | 79.45 | 80.35 | 79.45 | 79.64 | 2646392 |
2013-09-20 | 79.64 | 80.41 | 78.17 | 78.63 | 4257826 |
2013-09-23 | 78.39 | 78.85 | 77.51 | 78.53 | 2324723 |
2013-09-24 | 78.59 | 79.35 | 78.20 | 78.51 | 2877211 |
2013-09-25 | 78.71 | 79.32 | 78.56 | 78.72 | 1740419 |
2013-09-26 | 79.06 | 79.35 | 78.10 | 78.79 | 1328585 |
2013-09-27 | 78.03 | 78.67 | 77.88 | 78.33 | 1186249 |
2013-09-30 | 77.51 | 77.80 | 76.62 | 77.34 | 1899548 |
2013-10-01 | 76.97 | 78.91 | 76.83 | 78.69 | 2178954 |
2013-10-02 | 78.26 | 80.36 | 78.26 | 79.96 | 2428501 |
2013-10-03 | 79.94 | 81.12 | 79.54 | 79.89 | 3755559 |
2013-10-04 | 79.77 | 80.61 | 79.76 | 80.14 | 3172963 |
2013-10-07 | 79.54 | 80.43 | 79.27 | 79.54 | 2416216 |
2013-10-08 | 79.36 | 80.34 | 78.54 | 78.77 | 2598708 |
2013-10-09 | 78.13 | 79.14 | 77.95 | 78.53 | 2851012 |
2013-10-10 | 81.04 | 81.23 | 79.53 | 80.79 | 3704111 |
2013-10-11 | 80.25 | 81.40 | 79.93 | 81.10 | 3735979 |
2013-10-14 | 80.53 | 81.53 | 80.35 | 81.31 | 3135528 |
2013-10-15 | 80.28 | 81.64 | 80.28 | 80.81 | 3646286 |
2013-10-16 | 81.32 | 82.44 | 81.32 | 82.31 | 4005644 |
2013-10-17 | 81.37 | 82.59 | 81.37 | 82.39 | 2791001 |
2013-10-18 | 82.87 | 84.07 | 82.81 | 84.06 | 3576182 |
2013-10-21 | 84.08 | 84.85 | 83.69 | 84.00 | 3130047 |
2013-10-22 | 84.53 | 85.15 | 83.33 | 83.56 | 4171927 |
2013-10-23 | 83.00 | 83.02 | 81.06 | 81.92 | 4200826 |
2013-10-24 | 82.28 | 83.33 | 81.74 | 83.09 | 1889527 |
2013-10-25 | 83.42 | 83.78 | 82.43 | 83.20 | 1548562 |
2013-10-28 | 83.33 | 83.63 | 82.69 | 83.16 | 2066245 |
2013-10-29 | 83.30 | 83.80 | 83.01 | 83.50 | 1498026 |
2013-10-30 | 82.16 | 82.67 | 79.96 | 80.32 | 6152027 |
2013-10-31 | 80.83 | 81.94 | 79.98 | 81.20 | 3306715 |
2013-11-01 | 81.22 | 81.49 | 80.04 | 80.93 | 3550418 |
2013-11-04 | 81.12 | 81.95 | 81.02 | 81.73 | 2202535 |
2013-11-05 | 81.35 | 81.61 | 80.37 | 80.49 | 2905995 |
2013-11-06 | 81.02 | 82.56 | 80.55 | 81.00 | 3072592 |
2013-11-07 | 81.03 | 81.39 | 78.68 | 78.78 | 3303326 |
2013-11-08 | 78.92 | 80.33 | 78.89 | 80.30 | 2156651 |
2013-11-11 | 80.38 | 81.24 | 80.19 | 80.87 | 2127334 |
2013-11-12 | 80.95 | 81.34 | 79.72 | 79.94 | 2233675 |
2013-11-13 | 79.37 | 80.88 | 79.36 | 80.78 | 1978151 |
2013-11-14 | 80.76 | 81.80 | 80.49 | 81.70 | 2215896 |
2013-11-15 | 81.90 | 82.86 | 81.52 | 82.86 | 3378353 |
2013-11-18 | 83.15 | 83.32 | 81.59 | 81.91 | 2078086 |
2013-11-19 | 81.75 | 82.27 | 80.93 | 81.89 | 1814758 |
2013-11-20 | 81.90 | 82.75 | 80.99 | 81.31 | 1631525 |
2013-11-21 | 81.45 | 82.49 | 81.15 | 82.33 | 1915794 |
2013-11-22 | 82.66 | 83.35 | 81.60 | 83.33 | 2224689 |
2013-11-25 | 82.22 | 83.28 | 81.70 | 82.63 | 2001183 |
2013-11-26 | 82.82 | 84.33 | 82.20 | 83.61 | 2394738 |
2013-11-27 | 83.54 | 83.54 | 81.09 | 81.48 | 2483964 |
2013-11-29 | 81.62 | 82.51 | 81.10 | 81.13 | 1352494 |
2013-12-02 | 81.01 | 81.60 | 80.33 | 80.91 | 1959035 |
2013-12-03 | 80.63 | 81.54 | 80.25 | 81.15 | 3157327 |
2013-12-04 | 80.98 | 82.65 | 80.98 | 82.21 | 2304512 |
2013-12-05 | 81.83 | 82.38 | 81.40 | 81.47 | 2106644 |
2013-12-06 | 82.43 | 82.79 | 80.46 | 80.86 | 2295565 |
2013-12-09 | 80.91 | 81.21 | 80.02 | 80.51 | 2083015 |
2013-12-10 | 80.60 | 81.30 | 79.58 | 79.94 | 2505541 |
2013-12-11 | 79.67 | 79.87 | 78.81 | 78.94 | 2470226 |
2013-12-12 | 78.94 | 79.43 | 77.88 | 78.56 | 2650006 |
2013-12-13 | 78.50 | 79.30 | 78.41 | 78.95 | 2665700 |
2013-12-16 | 78.00 | 79.73 | 77.52 | 79.35 | 2789980 |
2013-12-17 | 81.15 | 81.18 | 78.95 | 79.51 | 3310458 |
2013-12-18 | 79.60 | 80.90 | 78.67 | 80.83 | 2749716 |
2013-12-19 | 80.42 | 81.08 | 80.14 | 80.54 | 2118172 |
2013-12-20 | 80.68 | 81.42 | 80.16 | 80.17 | 3826528 |
2013-12-23 | 80.72 | 81.40 | 80.14 | 80.22 | 2309002 |
2013-12-24 | 80.25 | 81.26 | 80.02 | 81.14 | 1036126 |
2013-12-26 | 81.28 | 82.85 | 81.16 | 82.60 | 1548590 |
2013-12-27 | 82.77 | 83.39 | 82.27 | 83.07 | 1333525 |
2013-12-30 | 83.07 | 83.54 | 82.59 | 82.61 | 1471358 |
2013-12-31 | 82.90 | 83.29 | 82.45 | 83.00 | 1489276 |
2014-01-02 | 82.95 | 83.00 | 80.69 | 81.12 | 2755967 |
2014-01-03 | 80.86 | 81.72 | 79.97 | 80.28 | 1922679 |
2014-01-06 | 79.53 | 80.09 | 78.99 | 79.92 | 2680797 |
2014-01-07 | 79.98 | 81.23 | 79.92 | 80.86 | 2034396 |
2014-01-08 | 81.61 | 81.79 | 80.58 | 81.69 | 3145278 |
2014-01-09 | 81.87 | 82.16 | 80.86 | 81.34 | 2864205 |
2014-01-10 | 81.11 | 81.46 | 80.50 | 80.90 | 2363355 |
2014-01-13 | 80.75 | 81.11 | 78.72 | 78.87 | 2913171 |
2014-01-14 | 78.92 | 79.72 | 78.92 | 79.53 | 1817104 |
2014-01-15 | 78.67 | 79.18 | 77.65 | 77.67 | 5404808 |
2014-01-16 | 77.74 | 78.03 | 77.17 | 77.72 | 3237933 |
2014-01-17 | 77.72 | 78.27 | 77.03 | 77.13 | 2650533 |
2014-01-21 | 77.80 | 78.08 | 77.24 | 77.92 | 2222632 |
2014-01-22 | 78.15 | 78.69 | 77.72 | 78.12 | 1893913 |
2014-01-23 | 77.77 | 78.06 | 76.96 | 77.40 | 1832907 |
2014-01-24 | 76.54 | 77.04 | 75.52 | 76.25 | 2682592 |
2014-01-27 | 76.14 | 76.58 | 75.14 | 75.58 | 1909013 |
2014-01-28 | 75.89 | 77.19 | 75.75 | 76.80 | 2504426 |
2014-01-29 | 75.77 | 78.85 | 75.58 | 77.06 | 3896883 |
2014-01-30 | 76.64 | 77.24 | 76.02 | 76.53 | 3004571 |
2014-01-31 | 75.40 | 76.28 | 74.88 | 75.49 | 2722705 |
2014-02-03 | 75.45 | 75.47 | 73.36 | 73.92 | 4349670 |
2014-02-04 | 74.12 | 75.12 | 73.57 | 74.76 | 4269914 |
2014-02-05 | 74.34 | 75.07 | 73.79 | 74.66 | 3079089 |
2014-02-06 | 75.03 | 76.45 | 74.85 | 76.31 | 2082226 |
2014-02-07 | 76.65 | 77.21 | 76.15 | 77.18 | 2884753 |
2014-02-10 | 77.26 | 77.37 | 76.61 | 76.99 | 2377588 |
2014-02-11 | 77.00 | 78.67 | 77.00 | 78.25 | 2484227 |
2014-02-12 | 78.72 | 78.75 | 77.95 | 78.03 | 2310699 |
2014-02-13 | 77.59 | 79.37 | 77.36 | 78.67 | 2337597 |
2014-02-14 | 78.82 | 80.00 | 78.63 | 79.50 | 3261484 |
2014-02-18 | 79.83 | 80.75 | 79.73 | 80.46 | 3585110 |
2014-02-19 | 80.15 | 81.32 | 80.13 | 80.71 | 2883859 |
2014-02-20 | 80.77 | 81.95 | 80.50 | 81.61 | 3536887 |
2014-02-21 | 81.74 | 81.88 | 80.77 | 81.17 | 2753721 |
2014-02-24 | 81.64 | 82.48 | 81.44 | 81.45 | 3576466 |
2014-02-25 | 81.65 | 81.65 | 79.94 | 80.30 | 4361839 |
2014-02-26 | 80.09 | 80.40 | 79.13 | 79.32 | 4147369 |
2014-02-27 | 79.30 | 79.66 | 79.02 | 79.50 | 2803260 |
2014-02-28 | 79.70 | 80.44 | 78.81 | 80.03 | 2632693 |
2014-03-03 | 79.48 | 80.63 | 79.30 | 79.48 | 1893257 |
2014-03-04 | 80.08 | 80.83 | 79.62 | 80.35 | 2668509 |
2014-03-05 | 80.15 | 80.78 | 79.86 | 80.74 | 3018159 |
2014-03-06 | 80.90 | 81.54 | 80.74 | 81.44 | 1997621 |
2014-03-07 | 81.92 | 82.03 | 81.37 | 81.87 | 2298795 |
2014-03-10 | 81.58 | 82.33 | 80.12 | 82.24 | 1967541 |
2014-03-11 | 82.34 | 82.35 | 80.86 | 81.21 | 1538060 |
2014-03-12 | 80.24 | 81.24 | 79.60 | 80.81 | 1954531 |
2014-03-13 | 80.65 | 81.06 | 79.66 | 79.85 | 2057412 |
2014-03-14 | 79.92 | 80.43 | 79.53 | 80.28 | 2049599 |
2014-03-17 | 80.52 | 81.11 | 80.07 | 80.41 | 1556630 |
2014-03-18 | 80.44 | 81.61 | 80.15 | 81.06 | 1650866 |
2014-03-19 | 80.93 | 81.68 | 80.08 | 80.62 | 1731023 |
2014-03-20 | 80.41 | 81.33 | 79.92 | 81.18 | 1519335 |
2014-03-21 | 81.79 | 82.56 | 81.37 | 81.96 | 3738068 |
2014-03-24 | 82.32 | 82.89 | 81.38 | 81.58 | 1490472 |
2014-03-25 | 82.09 | 82.51 | 81.94 | 82.04 | 1522237 |
2014-03-26 | 82.43 | 82.80 | 81.21 | 81.37 | 2089949 |
2014-03-27 | 81.55 | 82.49 | 81.29 | 82.00 | 1539768 |
2014-03-28 | 81.87 | 83.44 | 81.87 | 83.22 | 2127187 |
2014-03-31 | 83.56 | 83.56 | 82.31 | 82.88 | 3021412 |
2014-04-01 | 82.93 | 83.96 | 82.55 | 83.96 | 2569505 |
2014-04-02 | 84.12 | 85.12 | 83.71 | 84.96 | 2862827 |
2014-04-03 | 84.94 | 85.97 | 84.69 | 85.63 | 2912725 |
2014-04-04 | 86.03 | 86.57 | 84.59 | 85.34 | 4198290 |
2014-04-07 | 85.18 | 85.28 | 83.54 | 83.72 | 2561683 |
2014-04-08 | 83.88 | 84.50 | 83.50 | 84.00 | 2577621 |
2014-04-09 | 84.29 | 85.21 | 83.58 | 85.21 | 2564135 |
2014-04-10 | 85.09 | 85.67 | 83.96 | 84.02 | 3325483 |
2014-04-11 | 82.52 | 84.45 | 82.52 | 83.58 | 1985145 |
2014-04-14 | 84.47 | 85.57 | 84.18 | 84.92 | 1846068 |
2014-04-15 | 84.81 | 86.11 | 84.46 | 86.10 | 2551447 |
2014-04-16 | 86.56 | 86.99 | 85.97 | 86.54 | 2749988 |
2014-04-17 | 86.45 | 87.31 | 85.82 | 87.27 | 4177382 |
2014-04-21 | 87.50 | 88.00 | 87.21 | 87.78 | 2016058 |
2014-04-22 | 87.50 | 88.30 | 87.07 | 88.01 | 1944298 |
2014-04-23 | 88.26 | 88.87 | 88.13 | 88.17 | 2293946 |
2014-04-24 | 88.63 | 88.99 | 87.91 | 88.31 | 1775905 |
2014-04-25 | 88.07 | 88.22 | 87.13 | 87.43 | 1770561 |
2014-04-28 | 87.89 | 87.99 | 86.73 | 87.23 | 2200900 |
2014-04-29 | 87.35 | 88.66 | 87.35 | 88.02 | 2782072 |
2014-04-30 | 89.00 | 90.29 | 88.13 | 89.16 | 4240073 |
2014-05-01 | 89.01 | 89.49 | 88.44 | 88.90 | 1911321 |
2014-05-02 | 88.99 | 89.35 | 88.46 | 88.67 | 1796104 |
2014-05-05 | 88.07 | 88.95 | 88.00 | 88.59 | 1816020 |
2014-05-06 | 88.64 | 89.19 | 88.08 | 88.09 | 3519304 |
2014-05-07 | 88.00 | 89.22 | 88.00 | 88.93 | 1763709 |
2014-05-08 | 88.58 | 89.12 | 87.82 | 88.21 | 2360496 |
2014-05-09 | 88.44 | 88.58 | 87.25 | 87.61 | 2079788 |
2014-05-12 | 88.12 | 88.71 | 87.75 | 88.34 | 1672485 |
2014-05-13 | 88.50 | 88.69 | 88.17 | 88.67 | 2065502 |
2014-05-14 | 87.11 | 89.58 | 87.11 | 89.02 | 1690300 |
2014-05-15 | 88.60 | 88.73 | 87.21 | 88.19 | 1828340 |
2014-05-16 | 88.04 | 88.19 | 86.96 | 87.40 | 2345063 |
2014-05-19 | 87.35 | 88.46 | 87.34 | 87.94 | 1900234 |
2014-05-20 | 87.82 | 88.53 | 87.52 | 88.03 | 1765737 |
2014-05-21 | 88.55 | 89.57 | 88.45 | 89.30 | 1615806 |
2014-05-22 | 91.41 | 91.92 | 90.28 | 90.29 | 4322666 |
2014-05-23 | 90.16 | 90.59 | 89.45 | 89.86 | 2742071 |
2014-05-27 | 89.91 | 90.09 | 89.04 | 89.43 | 2335874 |
2014-05-28 | 88.50 | 90.57 | 88.50 | 89.97 | 2642053 |
2014-05-29 | 90.00 | 90.79 | 89.71 | 90.59 | 2933348 |
2014-05-30 | 90.40 | 91.54 | 90.34 | 91.30 | 2837673 |
2014-06-02 | 91.69 | 91.72 | 90.81 | 91.31 | 1528944 |
2014-06-03 | 91.20 | 92.39 | 91.01 | 92.39 | 3118815 |
2014-06-04 | 92.22 | 92.77 | 91.80 | 92.31 | 1344450 |
2014-06-05 | 92.17 | 92.56 | 91.91 | 92.20 | 1975772 |
2014-06-06 | 92.48 | 93.87 | 92.43 | 93.32 | 2754335 |
2014-06-09 | 93.45 | 94.38 | 93.26 | 94.10 | 2133123 |
2014-06-10 | 93.85 | 94.58 | 93.66 | 94.31 | 1908665 |
2014-06-11 | 94.20 | 96.00 | 94.09 | 95.31 | 2430917 |
2014-06-12 | 95.34 | 96.73 | 95.20 | 95.48 | 2292333 |
2014-06-13 | 95.69 | 96.11 | 94.97 | 95.95 | 1751354 |
2014-06-16 | 95.99 | 96.50 | 95.64 | 95.89 | 2169488 |
2014-06-17 | 95.47 | 96.07 | 94.93 | 95.94 | 1824404 |
2014-06-18 | 95.94 | 96.59 | 95.21 | 96.32 | 2028389 |
2014-06-19 | 95.95 | 97.34 | 95.95 | 97.34 | 1878688 |
2014-06-20 | 97.70 | 97.99 | 97.18 | 97.96 | 3626741 |
2014-06-23 | 98.11 | 99.10 | 97.96 | 98.40 | 1928940 |
2014-06-24 | 98.40 | 98.82 | 96.38 | 96.49 | 1891960 |
2014-06-25 | 95.46 | 98.30 | 95.44 | 98.18 | 2732125 |
2014-06-26 | 98.09 | 98.32 | 96.75 | 97.59 | 1591619 |
2014-06-27 | 97.25 | 98.34 | 97.14 | 98.29 | 2393939 |
2014-06-30 | 98.40 | 99.09 | 97.81 | 98.89 | 2583314 |
2014-07-01 | 99.30 | 99.94 | 99.00 | 99.61 | 2335616 |
2014-07-02 | 99.20 | 99.89 | 99.00 | 99.42 | 1683692 |
2014-07-03 | 99.52 | 100.11 | 99.32 | 99.93 | 1500683 |
2014-07-07 | 99.64 | 100.10 | 98.86 | 99.20 | 1861803 |
2014-07-08 | 98.96 | 100.12 | 98.80 | 98.96 | 2671421 |
2014-07-09 | 99.12 | 99.87 | 98.41 | 99.03 | 3293144 |
2014-07-10 | 98.35 | 98.80 | 97.57 | 98.50 | 3000933 |
2014-07-11 | 97.40 | 98.51 | 97.40 | 97.84 | 1669985 |
2014-07-14 | 98.48 | 99.37 | 98.48 | 99.21 | 2329153 |
2014-07-15 | 98.80 | 98.95 | 97.54 | 97.83 | 2606876 |
2014-07-16 | 98.62 | 100.00 | 98.62 | 99.22 | 2166342 |
2014-07-17 | 98.76 | 100.23 | 98.38 | 98.45 | 2513812 |
2014-07-18 | 98.62 | 99.29 | 98.45 | 98.72 | 2788540 |
2014-07-21 | 98.62 | 99.71 | 98.52 | 99.32 | 2203384 |
2014-07-22 | 99.67 | 100.09 | 99.27 | 99.80 | 2281758 |
2014-07-23 | 100.08 | 100.42 | 99.63 | 100.16 | 1575791 |
2014-07-24 | 100.05 | 100.98 | 99.87 | 100.74 | 1505492 |
2014-07-25 | 100.37 | 100.51 | 99.72 | 99.81 | 1202521 |
2014-07-28 | 99.86 | 100.08 | 99.16 | 99.83 | 1662110 |
2014-07-29 | 99.77 | 100.12 | 99.34 | 99.42 | 2594906 |
2014-07-30 | 104.00 | 104.50 | 99.87 | 101.05 | 4860672 |
2014-07-31 | 100.39 | 100.50 | 98.49 | 98.98 | 3682396 |
2014-08-01 | 98.65 | 98.86 | 96.97 | 98.00 | 3123297 |
2014-08-04 | 97.95 | 100.55 | 97.95 | 100.44 | 2204690 |
2014-08-05 | 100.21 | 100.28 | 98.10 | 98.59 | 3216758 |
2014-08-06 | 98.13 | 99.72 | 98.13 | 98.77 | 2013284 |
2014-08-07 | 99.17 | 99.57 | 97.55 | 97.84 | 2224386 |
2014-08-08 | 98.17 | 100.05 | 98.04 | 99.92 | 2434500 |
2014-08-11 | 100.35 | 101.00 | 100.07 | 100.14 | 1568270 |
2014-08-12 | 99.69 | 100.05 | 98.66 | 99.03 | 1404683 |
2014-08-13 | 99.48 | 99.86 | 99.02 | 99.12 | 1960619 |
2014-08-14 | 99.20 | 99.45 | 97.29 | 97.53 | 2454672 |
2014-08-15 | 97.83 | 98.97 | 97.80 | 98.90 | 3021772 |
2014-08-18 | 99.21 | 99.44 | 96.93 | 97.90 | 2360069 |
2014-08-19 | 98.15 | 99.54 | 98.02 | 99.28 | 1823357 |
2014-08-20 | 99.26 | 99.70 | 98.87 | 99.40 | 1377158 |
2014-08-21 | 99.52 | 100.29 | 99.23 | 100.07 | 1478351 |
2014-08-22 | 99.57 | 99.57 | 98.18 | 98.81 | 1855715 |
2014-08-25 | 99.39 | 100.50 | 99.07 | 100.16 | 1380985 |
2014-08-26 | 100.57 | 101.23 | 100.23 | 100.26 | 1353028 |
2014-08-27 | 100.25 | 100.61 | 99.53 | 99.97 | 1229783 |
2014-08-28 | 99.97 | 100.41 | 99.62 | 100.19 | 948992 |
2014-08-29 | 100.21 | 101.22 | 100.02 | 101.10 | 1400025 |
2014-09-02 | 101.00 | 101.25 | 99.82 | 100.53 | 2013267 |
2014-09-03 | 101.28 | 101.96 | 100.43 | 100.75 | 1532593 |
2014-09-04 | 100.56 | 101.78 | 99.50 | 100.15 | 2419978 |
2014-09-05 | 99.88 | 101.03 | 99.17 | 100.99 | 1882951 |
2014-09-08 | 100.55 | 100.55 | 98.91 | 99.75 | 1967775 |
2014-09-09 | 99.98 | 100.57 | 98.66 | 99.49 | 2603302 |
2014-09-10 | 99.20 | 99.37 | 97.68 | 99.14 | 2133386 |
2014-09-11 | 98.20 | 99.08 | 97.71 | 98.84 | 1689176 |
2014-09-12 | 98.10 | 98.35 | 96.74 | 96.97 | 2204622 |
2014-09-15 | 96.74 | 98.51 | 96.73 | 97.97 | 2410400 |
2014-09-16 | 98.21 | 99.90 | 97.76 | 99.18 | 1877364 |
2014-09-17 | 99.62 | 99.66 | 98.41 | 98.90 | 1511229 |
2014-09-18 | 99.45 | 99.45 | 97.53 | 97.73 | 2278547 |
2014-09-19 | 98.29 | 98.61 | 97.31 | 97.51 | 3067559 |
2014-09-22 | 97.20 | 97.44 | 95.93 | 96.29 | 2894921 |
2014-09-23 | 96.10 | 97.26 | 95.80 | 96.02 | 1724910 |
2014-09-24 | 96.00 | 96.85 | 94.82 | 96.00 | 2646052 |
2014-09-25 | 96.00 | 96.20 | 94.99 | 95.18 | 1980022 |
2014-09-26 | 95.09 | 96.50 | 95.01 | 96.17 | 1286749 |
2014-09-29 | 95.43 | 96.53 | 94.63 | 96.21 | 1870014 |
2014-09-30 | 95.89 | 96.30 | 93.57 | 94.32 | 2716914 |
2014-10-01 | 93.94 | 94.58 | 90.92 | 91.59 | 4306996 |
2014-10-02 | 91.03 | 91.93 | 89.60 | 91.32 | 3337754 |
2014-10-03 | 91.88 | 91.99 | 89.78 | 90.72 | 2365794 |
2014-10-06 | 90.81 | 91.36 | 89.67 | 89.88 | 3130301 |
2014-10-07 | 89.68 | 90.53 | 88.43 | 88.46 | 4152430 |
2014-10-08 | 87.97 | 88.51 | 85.67 | 88.41 | 4201989 |
2014-10-09 | 87.25 | 87.89 | 84.45 | 84.60 | 3441014 |
2014-10-10 | 84.31 | 84.74 | 82.11 | 82.54 | 4342229 |
2014-10-13 | 82.33 | 83.20 | 77.71 | 77.78 | 4982835 |
2014-10-14 | 78.19 | 78.80 | 75.54 | 75.91 | 6888991 |
2014-10-15 | 74.24 | 76.68 | 72.86 | 76.34 | 6815812 |
2014-10-16 | 74.59 | 78.84 | 74.22 | 78.04 | 5961971 |
2014-10-17 | 79.59 | 81.25 | 78.21 | 78.61 | 5059464 |
2014-10-20 | 78.57 | 80.19 | 78.05 | 79.71 | 3420673 |
2014-10-21 | 80.90 | 82.61 | 80.46 | 81.34 | 3867251 |
2014-10-22 | 83.94 | 84.28 | 79.99 | 80.00 | 4778286 |
2014-10-23 | 81.58 | 82.90 | 80.96 | 82.22 | 3208780 |
2014-10-24 | 81.76 | 82.78 | 80.73 | 82.35 | 2524015 |
2014-10-27 | 80.76 | 81.17 | 79.32 | 80.31 | 2812719 |
2014-10-28 | 80.25 | 82.03 | 80.11 | 81.95 | 2828451 |
2014-10-29 | 83.53 | 84.97 | 82.07 | 82.89 | 4545507 |
2014-10-30 | 82.36 | 83.70 | 81.66 | 83.14 | 3202811 |
2014-10-31 | 83.60 | 85.06 | 82.10 | 84.81 | 4429110 |
2014-11-03 | 85.14 | 86.25 | 82.98 | 83.26 | 3570487 |
2014-11-04 | 80.00 | 81.73 | 79.88 | 81.44 | 3529430 |
2014-11-05 | 82.32 | 83.78 | 81.53 | 83.17 | 3482477 |
2014-11-06 | 83.09 | 84.04 | 81.94 | 83.71 | 3712907 |
2014-11-07 | 84.19 | 85.99 | 83.74 | 84.86 | 4306640 |
2014-11-10 | 85.37 | 86.00 | 82.75 | 83.81 | 4636676 |
2014-11-11 | 83.83 | 84.50 | 82.88 | 83.81 | 3345851 |
2014-11-12 | 83.09 | 84.03 | 82.10 | 82.46 | 3588193 |
2014-11-13 | 82.23 | 82.76 | 81.60 | 81.85 | 861951 |
2014-11-14 | 81.67 | 83.14 | 81.46 | 83.03 | 3928587 |
2014-11-17 | 82.01 | 82.19 | 80.36 | 81.24 | 3928679 |
2014-11-18 | 81.25 | 82.55 | 80.87 | 81.90 | 2993667 |
2014-11-19 | 82.39 | 83.00 | 81.38 | 82.37 | 2750789 |
2014-11-20 | 82.44 | 83.63 | 82.41 | 83.59 | 2764798 |
2014-11-21 | 84.94 | 86.10 | 84.67 | 85.21 | 4440755 |
2014-11-24 | 85.40 | 85.75 | 84.05 | 84.67 | 3124850 |
2014-11-25 | 84.85 | 85.00 | 82.18 | 82.31 | 3900062 |
2014-11-26 | 82.14 | 82.19 | 80.60 | 80.83 | 3241878 |
2014-11-28 | 73.93 | 75.19 | 72.80 | 72.93 | 4428623 |
2014-12-01 | 72.28 | 74.09 | 71.20 | 73.97 | 5449868 |
2014-12-02 | 73.70 | 75.64 | 72.81 | 75.13 | 4550624 |
2014-12-03 | 75.42 | 77.46 | 75.39 | 76.81 | 4171237 |
2014-12-04 | 76.03 | 76.37 | 75.18 | 76.29 | 4136609 |
2014-12-05 | 76.00 | 76.76 | 75.33 | 75.72 | 3922384 |
2014-12-08 | 74.32 | 74.70 | 71.03 | 71.31 | 5081091 |
2014-12-09 | 71.00 | 72.87 | 71.00 | 72.18 | 4368637 |
2014-12-10 | 71.19 | 71.19 | 68.05 | 68.58 | 4737923 |
2014-12-11 | 68.53 | 69.90 | 67.56 | 67.86 | 4904529 |
2014-12-12 | 66.75 | 67.70 | 65.85 | 66.53 | 6192302 |
2014-12-15 | 66.53 | 67.46 | 65.30 | 65.45 | 5771545 |
2014-12-16 | 64.48 | 68.64 | 63.80 | 66.23 | 7479847 |
2014-12-17 | 65.93 | 69.74 | 65.85 | 69.03 | 6128771 |
2014-12-18 | 71.31 | 71.52 | 68.64 | 70.55 | 4934722 |
2014-12-19 | 71.39 | 74.60 | 70.75 | 74.50 | 7755754 |
2014-12-22 | 73.91 | 74.08 | 72.46 | 73.76 | 4382228 |
2014-12-23 | 73.65 | 75.94 | 73.34 | 75.36 | 4452650 |
2014-12-24 | 74.63 | 74.81 | 73.11 | 74.37 | 1252839 |
2014-12-26 | 75.00 | 75.42 | 74.03 | 74.31 | 1555820 |
2014-12-29 | 75.05 | 75.62 | 74.24 | 74.82 | 1850380 |
2014-12-30 | 74.39 | 75.04 | 73.73 | 74.13 | 2885692 |
2014-12-31 | 73.89 | 74.76 | 73.01 | 73.82 | 1990754 |
2015-01-02 | 73.19 | 74.82 | 72.95 | 74.14 | 1908489 |
2015-01-05 | 72.64 | 73.00 | 69.94 | 70.55 | 3510494 |
2015-01-06 | 69.88 | 71.71 | 68.77 | 69.46 | 3652977 |
2015-01-07 | 70.30 | 71.11 | 68.94 | 69.30 | 2309647 |
2015-01-08 | 70.21 | 71.55 | 69.60 | 71.38 | 3350083 |
2015-01-09 | 71.28 | 71.61 | 70.22 | 71.12 | 2155140 |
2015-01-12 | 69.77 | 70.38 | 67.95 | 68.43 | 3523984 |
2015-01-13 | 68.86 | 69.51 | 67.19 | 67.69 | 3370009 |
2015-01-14 | 66.97 | 69.31 | 66.17 | 69.24 | 3730744 |
2015-01-15 | 70.24 | 70.74 | 67.77 | 67.92 | 5392460 |
2015-01-16 | 68.50 | 70.68 | 68.44 | 70.02 | 3776911 |
2015-01-20 | 68.48 | 69.69 | 68.28 | 69.57 | 2656450 |
2015-01-21 | 70.41 | 71.80 | 70.02 | 71.41 | 2077711 |
2015-01-22 | 71.81 | 72.15 | 70.56 | 72.07 | 3192537 |
2015-01-23 | 71.28 | 71.99 | 70.60 | 70.83 | 2647019 |
2015-01-26 | 70.78 | 71.84 | 69.97 | 71.65 | 2836848 |
2015-01-27 | 71.54 | 72.48 | 70.20 | 71.61 | 2511749 |
2015-01-28 | 70.50 | 70.89 | 66.00 | 66.02 | 6723341 |
2015-01-29 | 66.60 | 67.30 | 63.81 | 65.70 | 5022858 |
2015-01-30 | 65.04 | 68.79 | 64.80 | 67.49 | 5993532 |
2015-02-02 | 68.84 | 70.38 | 68.48 | 70.08 | 3589637 |
2015-02-03 | 71.24 | 73.36 | 71.08 | 72.68 | 4812359 |
2015-02-04 | 71.42 | 72.61 | 70.85 | 72.01 | 3624952 |
2015-02-05 | 72.75 | 73.93 | 72.17 | 73.17 | 4893510 |
2015-02-06 | 73.87 | 74.34 | 72.50 | 72.97 | 2682030 |
2015-02-09 | 74.47 | 74.65 | 73.22 | 73.78 | 2905564 |
2015-02-10 | 73.47 | 73.66 | 71.46 | 72.79 | 2917287 |
2015-02-11 | 71.65 | 73.56 | 71.36 | 72.80 | 2983767 |
2015-02-12 | 73.76 | 74.87 | 73.42 | 74.71 | 3718624 |
2015-02-13 | 75.68 | 77.06 | 75.37 | 76.83 | 3505170 |
2015-02-17 | 75.99 | 77.63 | 75.53 | 77.34 | 3622452 |
2015-02-18 | 76.20 | 77.55 | 76.00 | 77.10 | 2869046 |
2015-02-19 | 74.54 | 76.97 | 74.11 | 76.48 | 4111342 |
2015-02-20 | 76.42 | 76.70 | 75.50 | 76.30 | 2563247 |
2015-02-23 | 75.16 | 76.56 | 75.01 | 75.87 | 3779856 |
2015-02-24 | 76.44 | 76.72 | 75.64 | 76.49 | 2011781 |
2015-02-25 | 76.36 | 77.37 | 76.16 | 76.65 | 2044701 |
2015-02-26 | 75.93 | 76.34 | 74.69 | 75.43 | 2704813 |
2015-02-27 | 75.84 | 76.03 | 74.96 | 75.08 | 3349041 |
2015-03-02 | 74.80 | 74.85 | 73.16 | 74.11 | 3050868 |
2015-03-03 | 74.22 | 75.14 | 73.98 | 74.49 | 2188286 |
2015-03-04 | 74.72 | 74.95 | 73.77 | 74.84 | 2241440 |
2015-03-05 | 74.38 | 74.56 | 73.50 | 73.50 | 2630678 |
2015-03-06 | 73.04 | 73.30 | 71.09 | 71.39 | 3166181 |
2015-03-09 | 71.49 | 71.79 | 70.40 | 70.42 | 2392898 |
2015-03-10 | 69.53 | 70.25 | 69.11 | 69.24 | 2955050 |
2015-03-11 | 69.51 | 70.40 | 69.15 | 69.60 | 2311545 |
2015-03-12 | 70.06 | 70.20 | 68.71 | 68.77 | 2240423 |
2015-03-13 | 68.24 | 69.21 | 67.42 | 69.00 | 2432527 |
2015-03-16 | 68.53 | 69.37 | 68.01 | 69.33 | 2186649 |
2015-03-17 | 68.49 | 69.17 | 67.55 | 68.53 | 2469165 |
2015-03-18 | 68.15 | 70.32 | 67.96 | 69.77 | 3682164 |
2015-03-19 | 68.35 | 68.69 | 67.27 | 67.40 | 3200714 |
2015-03-20 | 67.91 | 69.52 | 67.85 | 68.34 | 5292017 |
2015-03-23 | 68.71 | 69.19 | 67.81 | 67.82 | 2796351 |
2015-03-24 | 68.62 | 68.65 | 67.70 | 68.08 | 3032758 |
2015-03-25 | 68.52 | 69.61 | 68.20 | 69.10 | 3225040 |
2015-03-26 | 69.96 | 70.39 | 68.74 | 68.90 | 2730702 |
2015-03-27 | 68.36 | 68.40 | 67.15 | 67.37 | 2724748 |
2015-03-30 | 68.28 | 68.72 | 67.74 | 68.56 | 2688937 |
2015-03-31 | 67.80 | 68.59 | 67.52 | 67.87 | 3555922 |
2015-04-01 | 68.48 | 70.11 | 68.48 | 69.18 | 3471226 |
2015-04-02 | 68.89 | 69.88 | 68.27 | 69.20 | 2362026 |
2015-04-06 | 69.80 | 72.81 | 69.46 | 72.53 | 3466357 |
2015-04-07 | 72.34 | 73.41 | 71.98 | 72.35 | 2472609 |
2015-04-08 | 72.30 | 72.97 | 71.70 | 71.85 | 1853729 |
2015-04-09 | 71.86 | 72.89 | 71.86 | 72.38 | 2621092 |
2015-04-10 | 72.52 | 73.18 | 71.89 | 73.12 | 3755028 |
2015-04-13 | 73.50 | 73.99 | 72.61 | 72.72 | 1770044 |
2015-04-14 | 73.31 | 74.88 | 73.31 | 74.63 | 3034302 |
2015-04-15 | 75.25 | 78.25 | 75.16 | 78.09 | 4322183 |
2015-04-16 | 77.66 | 78.53 | 77.03 | 78.02 | 2693182 |
2015-04-17 | 77.36 | 77.76 | 76.83 | 77.46 | 2780995 |
2015-04-20 | 77.68 | 79.00 | 77.44 | 77.68 | 2443520 |
2015-04-21 | 77.56 | 77.72 | 74.70 | 74.94 | 2902350 |
2015-04-22 | 75.12 | 75.88 | 74.56 | 75.28 | 1807113 |
2015-04-23 | 75.75 | 76.57 | 75.70 | 75.80 | 1674110 |
2015-04-24 | 75.29 | 75.71 | 74.78 | 75.21 | 1663259 |
2015-04-27 | 75.48 | 75.90 | 75.02 | 75.22 | 1754969 |
2015-04-28 | 75.03 | 76.86 | 75.03 | 76.75 | 2567325 |
2015-04-29 | 78.00 | 78.81 | 75.40 | 77.97 | 3896693 |
2015-04-30 | 78.39 | 78.87 | 76.60 | 76.90 | 2924326 |
2015-05-01 | 77.04 | 77.28 | 74.99 | 75.78 | 2135335 |
2015-05-04 | 75.98 | 76.42 | 74.17 | 74.69 | 3037317 |
2015-05-05 | 75.39 | 76.08 | 73.56 | 73.90 | 4480374 |
2015-05-06 | 75.03 | 75.62 | 74.03 | 74.47 | 2765231 |
2015-05-07 | 74.20 | 74.40 | 72.74 | 73.46 | 2920238 |
2015-05-08 | 74.16 | 74.36 | 72.80 | 74.34 | 3175478 |
2015-05-11 | 74.36 | 74.50 | 71.65 | 71.69 | 2575787 |
2015-05-12 | 71.70 | 72.03 | 71.02 | 71.50 | 2540371 |
2015-05-13 | 71.99 | 72.14 | 69.88 | 70.25 | 2395289 |
2015-05-14 | 70.35 | 70.89 | 69.24 | 69.41 | 1930616 |
2015-05-15 | 69.24 | 70.11 | 68.65 | 69.66 | 1846022 |
2015-05-18 | 68.98 | 69.07 | 68.29 | 68.89 | 1695172 |
2015-05-19 | 68.14 | 68.55 | 67.27 | 67.70 | 2424034 |
2015-05-20 | 67.95 | 69.64 | 67.36 | 69.55 | 4599182 |
2015-05-21 | 70.12 | 70.40 | 69.38 | 69.94 | 2781638 |
2015-05-22 | 69.04 | 69.54 | 68.43 | 69.02 | 2257282 |
2015-05-26 | 68.13 | 68.43 | 67.14 | 67.31 | 2627107 |
2015-05-27 | 67.11 | 68.14 | 66.96 | 67.22 | 2045956 |
2015-05-28 | 67.02 | 67.50 | 66.42 | 67.29 | 2055943 |
2015-05-29 | 67.28 | 67.79 | 66.85 | 67.52 | 2867016 |
2015-06-01 | 67.18 | 67.34 | 66.69 | 66.76 | 2782844 |
2015-06-02 | 67.14 | 67.70 | 66.54 | 67.29 | 1703701 |
2015-06-03 | 67.19 | 67.82 | 66.73 | 66.76 | 1192720 |
2015-06-04 | 66.30 | 66.64 | 66.01 | 66.17 | 2082934 |
2015-06-05 | 65.99 | 67.66 | 65.70 | 66.08 | 2654012 |
2015-06-08 | 65.80 | 66.37 | 64.84 | 64.99 | 4880916 |
2015-06-09 | 65.95 | 66.88 | 65.50 | 65.57 | 2336475 |
2015-06-10 | 66.56 | 66.94 | 65.50 | 65.64 | 2110821 |
2015-06-11 | 69.51 | 69.90 | 68.65 | 68.83 | 6065679 |
2015-06-12 | 68.89 | 69.18 | 67.26 | 67.66 | 3751068 |
2015-06-15 | 66.88 | 67.83 | 66.83 | 67.33 | 2071748 |
2015-06-16 | 67.22 | 69.51 | 67.14 | 69.40 | 2969898 |
2015-06-17 | 70.08 | 70.67 | 68.74 | 69.51 | 2881250 |
2015-06-18 | 69.78 | 70.23 | 69.09 | 69.31 | 1850967 |
2015-06-19 | 68.99 | 69.58 | 68.49 | 68.64 | 3340193 |
2015-06-22 | 68.77 | 69.26 | 68.02 | 68.94 | 1672063 |
2015-06-23 | 69.37 | 70.46 | 68.78 | 70.23 | 2057738 |
2015-06-24 | 69.91 | 70.37 | 68.96 | 69.17 | 2969676 |
2015-06-25 | 69.21 | 69.44 | 67.98 | 68.03 | 1988504 |
2015-06-26 | 68.03 | 68.73 | 67.47 | 68.43 | 5422189 |
2015-06-29 | 67.35 | 67.98 | 66.90 | 66.97 | 3140837 |
2015-06-30 | 67.69 | 67.69 | 66.46 | 66.88 | 2246408 |
2015-07-01 | 66.91 | 67.18 | 65.07 | 65.42 | 2638006 |
2015-07-02 | 65.56 | 66.20 | 65.44 | 65.71 | 2040904 |
2015-07-06 | 64.60 | 65.06 | 64.10 | 64.41 | 2484067 |
2015-07-07 | 64.14 | 65.37 | 63.31 | 65.05 | 3123390 |
2015-07-08 | 64.55 | 65.33 | 63.90 | 64.37 | 3019519 |
2015-07-09 | 65.62 | 65.65 | 64.53 | 64.65 | 2103564 |
2015-07-10 | 64.94 | 65.49 | 64.03 | 64.34 | 1984941 |
2015-07-13 | 64.46 | 64.63 | 63.66 | 63.98 | 3974270 |
2015-07-14 | 63.98 | 65.36 | 63.73 | 64.57 | 5220032 |
2015-07-15 | 64.16 | 64.69 | 62.41 | 63.05 | 3191339 |
2015-07-16 | 63.28 | 63.80 | 62.61 | 62.68 | 2782310 |
2015-07-17 | 62.38 | 62.71 | 61.21 | 61.42 | 2231397 |
2015-07-20 | 60.97 | 61.11 | 59.51 | 59.60 | 2485992 |
2015-07-21 | 59.80 | 60.56 | 59.00 | 59.18 | 2470488 |
2015-07-22 | 59.34 | 59.75 | 58.61 | 59.00 | 2144839 |
2015-07-23 | 58.96 | 59.49 | 58.35 | 59.28 | 2333088 |
2015-07-24 | 59.39 | 59.39 | 57.70 | 58.49 | 4585546 |
2015-07-27 | 57.65 | 58.55 | 57.18 | 57.68 | 3321738 |
2015-07-28 | 57.98 | 59.88 | 57.58 | 59.65 | 3838181 |
2015-07-29 | 59.95 | 61.88 | 59.20 | 60.04 | 6091668 |
2015-07-30 | 60.04 | 60.78 | 59.68 | 60.33 | 2984065 |
2015-07-31 | 59.72 | 60.30 | 58.81 | 59.01 | 3033070 |
2015-08-03 | 58.21 | 58.89 | 57.32 | 57.70 | 3295813 |
2015-08-04 | 58.07 | 58.99 | 57.31 | 57.55 | 2991212 |
2015-08-05 | 58.46 | 58.95 | 55.92 | 55.92 | 3877943 |
2015-08-06 | 55.58 | 56.90 | 54.65 | 56.81 | 3819160 |
2015-08-07 | 56.60 | 57.74 | 55.69 | 55.92 | 3174752 |
2015-08-10 | 56.12 | 58.50 | 56.09 | 58.44 | 2678275 |
2015-08-11 | 57.22 | 57.99 | 56.60 | 57.89 | 2393583 |
2015-08-12 | 57.42 | 59.49 | 57.07 | 59.42 | 4835125 |
2015-08-13 | 59.11 | 59.55 | 58.45 | 58.79 | 3258419 |
2015-08-14 | 58.73 | 60.00 | 58.70 | 59.08 | 2663204 |
2015-08-17 | 58.62 | 59.62 | 58.38 | 58.78 | 1776324 |
2015-08-18 | 59.51 | 59.80 | 58.44 | 59.21 | 1774214 |
2015-08-19 | 58.75 | 59.18 | 56.31 | 56.73 | 2471655 |
2015-08-20 | 56.53 | 57.24 | 55.70 | 55.74 | 2640303 |
2015-08-21 | 55.31 | 56.16 | 54.81 | 54.99 | 3426795 |
2015-08-24 | 51.78 | 54.00 | 50.38 | 50.98 | 5732119 |
2015-08-25 | 53.01 | 53.84 | 49.90 | 49.94 | 3798526 |
2015-08-26 | 51.23 | 51.58 | 49.86 | 51.22 | 4019297 |
2015-08-27 | 52.57 | 56.06 | 52.36 | 55.76 | 5104978 |
2015-08-28 | 55.51 | 58.60 | 54.50 | 57.46 | 3963079 |
2015-08-31 | 56.11 | 59.80 | 55.33 | 59.45 | 4186276 |
2015-09-01 | 57.27 | 58.61 | 56.53 | 57.07 | 3903165 |
2015-09-02 | 57.82 | 57.86 | 55.35 | 57.51 | 3555039 |
2015-09-03 | 58.00 | 59.28 | 56.63 | 57.40 | 3289529 |
2015-09-04 | 56.41 | 57.00 | 55.85 | 56.35 | 2173289 |
2015-09-08 | 56.91 | 57.10 | 55.19 | 56.53 | 2957225 |
2015-09-09 | 56.99 | 58.24 | 54.80 | 54.92 | 2710367 |
2015-09-10 | 55.14 | 55.60 | 53.64 | 54.10 | 3943417 |
2015-09-11 | 53.08 | 53.17 | 51.41 | 52.50 | 3932658 |
2015-09-14 | 52.36 | 52.40 | 51.09 | 51.98 | 3608950 |
2015-09-15 | 52.30 | 53.58 | 52.17 | 52.79 | 2975402 |
2015-09-16 | 53.49 | 54.84 | 53.32 | 54.69 | 2531668 |
2015-09-17 | 54.49 | 56.04 | 53.81 | 54.60 | 2818629 |
2015-09-18 | 53.60 | 53.98 | 52.07 | 52.43 | 3553632 |
2015-09-21 | 52.96 | 53.15 | 52.07 | 52.30 | 4019939 |
2015-09-22 | 51.36 | 52.65 | 50.71 | 51.15 | 2705274 |
2015-09-23 | 51.46 | 51.73 | 49.91 | 50.07 | 1853083 |
2015-09-24 | 49.86 | 50.40 | 49.31 | 50.05 | 3662434 |
2015-09-25 | 50.53 | 50.81 | 49.71 | 50.27 | 2769758 |
2015-09-28 | 49.41 | 49.89 | 48.23 | 48.26 | 2614683 |
2015-09-29 | 48.47 | 48.89 | 47.84 | 48.28 | 2216831 |
2015-09-30 | 48.64 | 50.15 | 48.45 | 50.06 | 3316642 |
2015-10-01 | 50.81 | 51.56 | 50.02 | 50.75 | 3374576 |
2015-10-02 | 49.64 | 53.92 | 49.64 | 53.69 | 3119202 |
2015-10-05 | 53.95 | 56.29 | 53.95 | 55.88 | 4755991 |
2015-10-06 | 55.91 | 59.19 | 55.70 | 58.78 | 4388389 |
2015-10-07 | 60.23 | 61.31 | 57.95 | 59.98 | 4466344 |
2015-10-08 | 59.95 | 63.16 | 59.84 | 62.57 | 5269397 |
2015-10-09 | 62.51 | 63.21 | 61.03 | 61.91 | 3059071 |
2015-10-12 | 61.91 | 62.13 | 59.59 | 60.13 | 2552010 |
2015-10-13 | 59.53 | 60.85 | 58.92 | 60.28 | 3316050 |
2015-10-14 | 59.97 | 60.59 | 59.50 | 60.21 | 1993913 |
2015-10-15 | 60.15 | 61.55 | 59.60 | 61.42 | 1665710 |
2015-10-16 | 61.74 | 62.32 | 60.21 | 61.03 | 2156887 |
2015-10-19 | 60.23 | 60.49 | 59.23 | 59.82 | 2407984 |
2015-10-20 | 59.36 | 60.64 | 59.13 | 60.35 | 3065235 |
2015-10-21 | 60.05 | 60.37 | 58.97 | 59.08 | 1738915 |
2015-10-22 | 59.75 | 61.18 | 59.59 | 61.13 | 2721144 |
2015-10-23 | 60.71 | 61.80 | 60.01 | 60.87 | 2160135 |
2015-10-26 | 60.58 | 60.64 | 58.60 | 58.71 | 2256625 |
2015-10-27 | 57.78 | 57.87 | 55.74 | 56.93 | 4287242 |
2015-10-28 | 53.30 | 57.54 | 53.05 | 57.07 | 7166749 |
2015-10-29 | 57.05 | 58.61 | 56.07 | 56.14 | 4218655 |
2015-10-30 | 56.52 | 57.00 | 54.68 | 56.21 | 3721625 |
2015-11-02 | 55.74 | 57.85 | 55.69 | 57.62 | 2983969 |
2015-11-03 | 58.30 | 60.71 | 58.10 | 60.15 | 2945469 |
2015-11-04 | 60.15 | 61.55 | 58.94 | 60.42 | 3905876 |
2015-11-05 | 60.53 | 64.08 | 60.21 | 62.19 | 7542380 |
2015-11-06 | 61.68 | 62.86 | 61.37 | 62.76 | 3044005 |
2015-11-09 | 62.65 | 64.00 | 61.57 | 61.98 | 3114139 |
2015-11-10 | 61.60 | 62.91 | 61.30 | 62.79 | 2415387 |
2015-11-11 | 62.75 | 63.21 | 60.95 | 61.16 | 3459919 |
2015-11-12 | 60.01 | 60.96 | 59.45 | 59.72 | 2747307 |
2015-11-13 | 59.44 | 60.56 | 58.53 | 59.76 | 2180495 |
2015-11-16 | 60.00 | 61.85 | 59.47 | 61.84 | 2414588 |
2015-11-17 | 60.76 | 61.13 | 59.21 | 60.09 | 2501117 |
2015-11-18 | 60.52 | 61.71 | 59.57 | 61.17 | 2329101 |
2015-11-19 | 60.78 | 61.17 | 59.32 | 60.10 | 2059200 |
2015-11-20 | 60.04 | 60.69 | 58.74 | 58.94 | 3401548 |
2015-11-23 | 58.94 | 59.55 | 58.35 | 58.75 | 2097128 |
2015-11-24 | 59.23 | 61.68 | 59.15 | 61.36 | 2771517 |
2015-11-25 | 60.67 | 61.53 | 59.94 | 60.88 | 2001518 |
2015-11-27 | 60.14 | 60.51 | 58.47 | 59.09 | 995591 |
2015-11-30 | 59.32 | 59.95 | 58.65 | 59.00 | 2273298 |
2015-12-01 | 59.32 | 59.64 | 58.44 | 59.55 | 2215709 |
2015-12-02 | 58.89 | 59.06 | 56.29 | 56.74 | 3292693 |
2015-12-03 | 57.15 | 57.99 | 55.36 | 55.56 | 5252150 |
2015-12-04 | 54.36 | 55.23 | 53.15 | 54.90 | 4964608 |
2015-12-07 | 53.01 | 53.47 | 51.83 | 53.00 | 4956834 |
2015-12-08 | 51.43 | 53.08 | 50.62 | 51.95 | 3665959 |
2015-12-09 | 52.40 | 54.12 | 51.43 | 51.97 | 3335965 |
2015-12-10 | 51.62 | 53.11 | 51.10 | 52.48 | 3718683 |
2015-12-11 | 51.73 | 51.75 | 49.50 | 50.43 | 4142156 |
2015-12-14 | 49.85 | 50.72 | 48.89 | 50.12 | 4079210 |
2015-12-15 | 51.12 | 51.94 | 50.79 | 51.73 | 4101041 |
2015-12-16 | 51.37 | 52.52 | 50.40 | 50.92 | 4408986 |
2015-12-17 | 51.04 | 51.18 | 48.47 | 49.20 | 4490025 |
2015-12-18 | 49.20 | 50.84 | 48.47 | 48.50 | 5523596 |
2015-12-21 | 48.87 | 49.24 | 47.04 | 47.44 | 5436279 |
2015-12-22 | 47.72 | 48.76 | 47.37 | 48.48 | 3320152 |
2015-12-23 | 49.77 | 51.32 | 49.55 | 51.27 | 3910519 |
2015-12-24 | 51.11 | 51.26 | 49.83 | 50.57 | 1147139 |
2015-12-28 | 49.43 | 49.90 | 48.74 | 48.99 | 2298578 |
2015-12-29 | 49.80 | 49.99 | 48.79 | 49.36 | 1893492 |
2015-12-30 | 48.49 | 49.61 | 48.10 | 48.17 | 1932348 |
2015-12-31 | 47.74 | 48.90 | 47.71 | 48.48 | 2394736 |
2016-01-04 | 48.40 | 49.85 | 47.57 | 48.18 | 3273644 |
2016-01-05 | 47.68 | 48.12 | 46.63 | 48.07 | 3143547 |
2016-01-06 | 46.68 | 46.77 | 44.86 | 45.07 | 7968410 |
2016-01-07 | 44.00 | 45.51 | 43.49 | 43.62 | 4562906 |
2016-01-08 | 43.93 | 44.42 | 42.86 | 43.58 | 3851901 |
2016-01-11 | 43.55 | 43.77 | 41.30 | 41.69 | 6021683 |
2016-01-12 | 42.49 | 42.82 | 38.80 | 39.60 | 6291055 |
2016-01-13 | 40.19 | 41.05 | 38.22 | 38.59 | 7042962 |
2016-01-14 | 38.88 | 40.54 | 38.47 | 39.96 | 7968411 |
2016-01-15 | 38.00 | 39.21 | 37.71 | 38.72 | 6923601 |
2016-01-19 | 38.97 | 39.26 | 35.72 | 36.53 | 6149485 |
2016-01-20 | 35.77 | 35.77 | 32.41 | 35.21 | 10518873 |
2016-01-21 | 35.07 | 37.95 | 35.00 | 37.62 | 7468559 |
2016-01-22 | 39.41 | 39.95 | 36.80 | 38.33 | 7601029 |
2016-01-25 | 37.16 | 37.84 | 34.28 | 34.38 | 10090492 |
2016-01-26 | 35.12 | 35.98 | 34.55 | 34.81 | 8791053 |
2016-01-27 | 34.97 | 39.66 | 34.02 | 36.85 | 11428661 |
2016-01-28 | 40.59 | 41.99 | 39.05 | 40.34 | 9889030 |
2016-01-29 | 40.83 | 42.66 | 40.52 | 42.50 | 8134506 |
2016-02-01 | 41.38 | 42.26 | 40.80 | 41.76 | 6181662 |
2016-02-02 | 40.57 | 40.57 | 38.77 | 39.36 | 7280418 |
2016-02-03 | 40.27 | 43.02 | 38.97 | 42.99 | 10060419 |
2016-02-04 | 43.38 | 45.16 | 42.53 | 43.47 | 10121590 |
2016-02-05 | 38.70 | 39.30 | 38.00 | 38.02 | 40193525 |
2016-02-08 | 37.23 | 39.12 | 37.00 | 38.99 | 14543522 |
2016-02-09 | 38.28 | 39.37 | 37.35 | 38.70 | 8910001 |
2016-02-10 | 39.22 | 40.15 | 38.75 | 39.29 | 9993930 |
2016-02-11 | 38.44 | 39.41 | 36.95 | 38.93 | 9707179 |
2016-02-12 | 39.28 | 40.15 | 38.50 | 40.11 | 12408001 |
2016-02-16 | 41.00 | 41.25 | 39.96 | 40.84 | 6583529 |
2016-02-17 | 41.57 | 44.14 | 41.43 | 43.47 | 7811564 |
2016-02-18 | 44.00 | 44.20 | 41.49 | 42.07 | 7996719 |
2016-02-19 | 41.54 | 42.34 | 40.25 | 42.31 | 6160308 |
2016-02-22 | 43.47 | 44.59 | 43.04 | 44.58 | 5400676 |
2016-02-23 | 43.66 | 44.71 | 41.61 | 41.92 | 5151394 |
2016-02-24 | 40.65 | 42.04 | 39.98 | 41.70 | 4909014 |
2016-02-25 | 41.66 | 42.37 | 39.95 | 41.58 | 4257343 |
2016-02-26 | 42.69 | 43.62 | 42.48 | 43.07 | 5549254 |
2016-02-29 | 43.05 | 44.01 | 42.62 | 43.60 | 6697276 |
2016-03-01 | 43.79 | 44.71 | 42.56 | 44.31 | 5232312 |
2016-03-02 | 44.09 | 46.94 | 43.86 | 46.92 | 5048302 |
2016-03-03 | 46.60 | 48.24 | 46.25 | 48.00 | 5752641 |
2016-03-04 | 49.17 | 50.54 | 47.61 | 48.39 | 7051925 |
2016-03-07 | 48.51 | 49.88 | 47.96 | 49.28 | 8473523 |
2016-03-08 | 48.84 | 48.96 | 46.53 | 46.76 | 5907296 |
2016-03-09 | 47.68 | 48.21 | 46.23 | 47.08 | 4652781 |
2016-03-10 | 47.15 | 48.36 | 45.99 | 48.27 | 5524971 |
2016-03-11 | 49.32 | 51.95 | 49.28 | 51.26 | 7686189 |
2016-03-14 | 50.00 | 50.65 | 49.08 | 50.20 | 4332537 |
2016-03-15 | 48.82 | 50.28 | 48.17 | 50.17 | 3496373 |
2016-03-16 | 50.65 | 51.98 | 49.92 | 51.83 | 4016903 |
2016-03-17 | 52.29 | 54.18 | 51.94 | 53.19 | 5930737 |
2016-03-18 | 54.50 | 54.65 | 53.02 | 53.90 | 7381871 |
2016-03-21 | 53.40 | 54.51 | 52.22 | 53.84 | 4672009 |
2016-03-22 | 53.66 | 54.83 | 53.45 | 53.70 | 3329426 |
2016-03-23 | 53.08 | 53.30 | 51.45 | 51.60 | 4246188 |
2016-03-24 | 50.18 | 52.27 | 49.70 | 52.10 | 4212271 |
2016-03-28 | 52.49 | 52.59 | 50.23 | 50.84 | 3845315 |
2016-03-29 | 49.65 | 50.42 | 48.90 | 50.40 | 4434867 |
2016-03-30 | 51.60 | 52.03 | 50.26 | 50.97 | 3270186 |
2016-03-31 | 50.73 | 52.96 | 50.52 | 52.65 | 4264409 |
2016-04-01 | 51.41 | 52.18 | 51.12 | 52.03 | 3415402 |
2016-04-04 | 52.54 | 52.88 | 50.47 | 50.55 | 3484226 |
2016-04-05 | 49.94 | 51.43 | 49.52 | 51.26 | 3202519 |
2016-04-06 | 51.50 | 54.44 | 51.33 | 54.00 | 4510362 |
2016-04-07 | 53.47 | 54.27 | 52.00 | 52.90 | 3591338 |
2016-04-08 | 54.64 | 55.05 | 53.83 | 54.48 | 3419746 |
2016-04-11 | 55.06 | 55.86 | 54.65 | 54.74 | 3872690 |
2016-04-12 | 55.33 | 57.79 | 54.79 | 57.36 | 5368959 |
2016-04-13 | 57.28 | 57.65 | 56.13 | 56.58 | 4070236 |
2016-04-14 | 56.73 | 57.88 | 56.46 | 57.72 | 3856404 |
2016-04-15 | 57.25 | 57.58 | 56.59 | 57.17 | 4578221 |
2016-04-18 | 55.42 | 60.11 | 55.30 | 59.84 | 9347777 |
2016-04-19 | 60.41 | 61.35 | 59.26 | 61.17 | 4789355 |
2016-04-20 | 60.47 | 62.08 | 59.99 | 61.18 | 5894414 |
2016-04-21 | 61.37 | 61.80 | 59.96 | 60.18 | 4904970 |
2016-04-22 | 60.50 | 63.62 | 60.42 | 63.38 | 5909963 |
2016-04-25 | 62.74 | 63.05 | 60.98 | 61.87 | 3854409 |
2016-04-26 | 62.05 | 63.51 | 61.87 | 63.25 | 4697647 |
2016-04-27 | 62.00 | 63.76 | 60.70 | 61.27 | 8447385 |
2016-04-28 | 60.44 | 61.45 | 59.10 | 59.18 | 7033492 |
2016-04-29 | 59.81 | 60.72 | 58.03 | 59.62 | 4629200 |
2016-05-02 | 59.56 | 59.76 | 58.24 | 58.98 | 3295128 |
2016-05-03 | 58.28 | 58.82 | 56.44 | 56.75 | 4137873 |
2016-05-04 | 57.40 | 57.76 | 54.75 | 55.32 | 3796417 |
2016-05-05 | 57.21 | 57.67 | 55.35 | 55.88 | 3638159 |
2016-05-06 | 55.06 | 56.90 | 55.02 | 56.15 | 3585845 |
2016-05-09 | 55.41 | 55.89 | 53.93 | 54.47 | 3164754 |
2016-05-10 | 54.95 | 57.76 | 54.63 | 57.71 | 4443728 |
2016-05-11 | 57.51 | 59.25 | 56.92 | 58.32 | 4455521 |
2016-05-12 | 59.20 | 60.30 | 57.47 | 58.14 | 3713684 |
2016-05-13 | 57.87 | 58.88 | 57.57 | 57.76 | 3216829 |
2016-05-16 | 58.82 | 59.72 | 58.20 | 58.42 | 3339040 |
2016-05-17 | 58.30 | 59.01 | 57.36 | 57.66 | 4641223 |
2016-05-18 | 57.73 | 58.51 | 57.33 | 57.96 | 4001437 |
2016-05-19 | 57.01 | 57.54 | 55.54 | 57.26 | 3838386 |
2016-05-20 | 57.55 | 57.95 | 56.55 | 57.66 | 2743438 |
2016-05-23 | 56.96 | 59.09 | 56.62 | 58.59 | 2558647 |
2016-05-24 | 58.93 | 58.99 | 57.80 | 58.20 | 2311687 |
2016-05-25 | 58.78 | 60.93 | 58.78 | 60.64 | 3708714 |
2016-05-26 | 61.51 | 62.00 | 60.40 | 60.44 | 3399556 |
2016-05-27 | 59.94 | 61.17 | 59.46 | 60.23 | 3747273 |
2016-05-31 | 60.44 | 61.12 | 59.56 | 59.93 | 2650542 |
2016-06-01 | 58.80 | 59.10 | 57.67 | 58.92 | 3284234 |
2016-06-02 | 58.24 | 59.23 | 57.80 | 59.23 | 2451183 |
2016-06-03 | 59.33 | 59.74 | 58.13 | 58.36 | 2079327 |
2016-06-06 | 58.95 | 60.37 | 58.59 | 60.31 | 2926021 |
2016-06-07 | 60.91 | 61.76 | 60.20 | 61.57 | 3359592 |
2016-06-08 | 62.23 | 63.00 | 61.22 | 61.86 | 2690843 |
2016-06-09 | 60.73 | 61.73 | 60.35 | 60.38 | 2304424 |
2016-06-10 | 59.51 | 59.91 | 57.18 | 57.70 | 3635850 |
2016-06-13 | 57.28 | 58.57 | 56.93 | 57.24 | 2338479 |
2016-06-14 | 57.00 | 58.18 | 56.81 | 57.82 | 2145307 |
2016-06-15 | 57.65 | 58.26 | 56.25 | 57.15 | 3637183 |
2016-06-16 | 56.39 | 56.46 | 54.42 | 56.10 | 4120484 |
2016-06-17 | 57.02 | 57.61 | 56.73 | 56.96 | 2947273 |
2016-06-20 | 58.18 | 58.81 | 57.73 | 58.32 | 2825318 |
2016-06-21 | 58.12 | 58.82 | 57.50 | 58.70 | 2241914 |
2016-06-22 | 59.03 | 59.03 | 57.84 | 58.02 | 1880460 |
2016-06-23 | 58.73 | 59.79 | 58.33 | 59.77 | 2501445 |
2016-06-24 | 57.04 | 58.07 | 55.51 | 55.83 | 4830263 |
2016-06-27 | 54.87 | 55.12 | 51.82 | 52.63 | 6098315 |
2016-06-28 | 54.50 | 55.54 | 53.72 | 55.14 | 4226858 |
2016-06-29 | 55.87 | 57.98 | 55.43 | 57.77 | 3837624 |
2016-06-30 | 59.42 | 60.38 | 58.81 | 60.10 | 11904680 |
2016-07-01 | 60.01 | 61.54 | 59.69 | 60.15 | 3315631 |
2016-07-05 | 58.65 | 59.28 | 56.19 | 56.96 | 4089111 |
2016-07-06 | 56.54 | 56.96 | 55.86 | 56.88 | 3065108 |
2016-07-07 | 57.73 | 58.68 | 55.85 | 56.48 | 4218113 |
2016-07-08 | 57.68 | 57.87 | 55.77 | 56.81 | 3259179 |
2016-07-11 | 57.23 | 57.41 | 55.99 | 56.07 | 2337003 |
2016-07-12 | 57.24 | 60.17 | 57.08 | 60.13 | 4561699 |
2016-07-13 | 59.99 | 60.12 | 57.46 | 58.02 | 4019853 |
2016-07-14 | 59.09 | 59.43 | 57.98 | 58.01 | 2839539 |
2016-07-15 | 58.08 | 58.36 | 56.68 | 56.93 | 3409253 |
2016-07-18 | 56.72 | 57.65 | 56.25 | 57.60 | 2802739 |
2016-07-19 | 57.10 | 57.48 | 55.84 | 56.11 | 2305217 |
2016-07-20 | 55.81 | 56.68 | 54.72 | 56.36 | 3171042 |
2016-07-21 | 56.28 | 56.93 | 54.72 | 54.91 | 1965645 |
2016-07-22 | 55.26 | 55.43 | 53.66 | 54.12 | 2773378 |
2016-07-25 | 53.50 | 53.78 | 52.36 | 52.81 | 4099419 |
2016-07-26 | 52.46 | 53.71 | 52.16 | 53.68 | 3789063 |
2016-07-27 | 52.00 | 53.66 | 50.55 | 51.60 | 9367172 |
2016-07-28 | 51.50 | 53.00 | 51.28 | 52.17 | 5308092 |
2016-07-29 | 51.41 | 53.82 | 51.41 | 53.65 | 4098012 |
2016-08-01 | 52.67 | 52.73 | 51.01 | 51.23 | 5623189 |
2016-08-02 | 51.48 | 51.96 | 50.31 | 51.75 | 4733179 |
2016-08-03 | 51.74 | 53.73 | 51.63 | 53.39 | 6176969 |
2016-08-04 | 53.28 | 55.14 | 53.11 | 53.87 | 5349856 |
2016-08-05 | 54.00 | 54.76 | 53.58 | 54.64 | 3479569 |
2016-08-08 | 55.44 | 56.46 | 55.28 | 55.92 | 3595221 |
2016-08-09 | 56.09 | 56.17 | 54.83 | 55.42 | 2664444 |
2016-08-10 | 55.53 | 56.04 | 54.55 | 54.72 | 3443742 |
2016-08-11 | 55.23 | 57.28 | 54.98 | 56.54 | 3961257 |
2016-08-12 | 56.81 | 56.98 | 55.85 | 56.28 | 3270245 |
2016-08-15 | 56.81 | 57.44 | 56.34 | 56.65 | 4474647 |
2016-08-16 | 56.46 | 56.94 | 55.55 | 56.67 | 3076324 |
2016-08-17 | 56.57 | 56.90 | 55.75 | 56.70 | 2609575 |
2016-08-18 | 56.94 | 57.88 | 56.87 | 57.62 | 3320086 |
2016-08-19 | 57.28 | 57.56 | 56.52 | 57.23 | 2887447 |
2016-08-22 | 56.25 | 56.73 | 55.28 | 56.20 | 4498454 |
2016-08-23 | 55.94 | 56.84 | 55.94 | 56.42 | 2289214 |
2016-08-24 | 56.08 | 56.93 | 55.84 | 56.35 | 3289187 |
2016-08-25 | 56.31 | 57.35 | 55.87 | 56.81 | 3464337 |
2016-08-26 | 56.98 | 57.89 | 56.16 | 56.67 | 2616431 |
2016-08-29 | 56.45 | 56.58 | 55.86 | 56.42 | 2323918 |
2016-08-30 | 56.77 | 57.62 | 55.86 | 56.08 | 1904677 |
2016-08-31 | 55.56 | 56.03 | 54.01 | 54.30 | 3555364 |
2016-09-01 | 53.75 | 54.22 | 52.76 | 53.31 | 3776731 |
2016-09-02 | 53.92 | 54.35 | 52.87 | 53.08 | 3916851 |
2016-09-06 | 51.43 | 51.71 | 48.87 | 51.23 | 11155624 |
2016-09-07 | 51.56 | 51.65 | 50.21 | 50.81 | 7258376 |
2016-09-08 | 51.39 | 52.76 | 51.08 | 52.55 | 5192047 |
2016-09-09 | 51.77 | 52.02 | 49.88 | 49.92 | 5185150 |
2016-09-12 | 49.58 | 50.56 | 49.08 | 49.88 | 5132523 |
2016-09-13 | 48.95 | 49.02 | 47.22 | 47.77 | 6418465 |
2016-09-14 | 47.62 | 48.02 | 46.58 | 46.66 | 5682658 |
2016-09-15 | 46.91 | 47.27 | 46.34 | 46.65 | 5615343 |
2016-09-16 | 45.79 | 46.79 | 45.66 | 46.48 | 5518832 |
2016-09-19 | 47.00 | 47.27 | 45.95 | 45.96 | 3652593 |
2016-09-20 | 45.98 | 46.43 | 45.37 | 45.67 | 5156448 |
2016-09-21 | 46.33 | 47.01 | 45.80 | 47.00 | 6456510 |
2016-09-22 | 47.84 | 48.59 | 47.57 | 47.78 | 5406364 |
2016-09-23 | 47.36 | 48.17 | 46.51 | 46.91 | 4682335 |
2016-09-26 | 47.13 | 48.22 | 47.01 | 47.63 | 5256300 |
2016-09-27 | 47.09 | 47.25 | 46.33 | 46.81 | 3834456 |
2016-09-28 | 47.19 | 49.98 | 46.41 | 49.84 | 6643780 |
2016-09-29 | 49.52 | 53.39 | 49.52 | 52.15 | 9295548 |
2016-09-30 | 52.67 | 53.96 | 52.25 | 53.62 | 6963069 |
2016-10-03 | 53.57 | 54.63 | 52.75 | 53.90 | 4112555 |
2016-10-04 | 54.07 | 54.23 | 51.93 | 52.25 | 4734930 |
2016-10-05 | 53.04 | 53.87 | 52.82 | 53.48 | 3427473 |
2016-10-06 | 53.73 | 54.03 | 52.70 | 53.66 | 2982331 |
2016-10-07 | 53.55 | 54.16 | 53.05 | 53.07 | 4025246 |
2016-10-10 | 53.61 | 54.67 | 53.55 | 53.95 | 3298072 |
2016-10-11 | 53.78 | 53.84 | 52.52 | 52.57 | 3006808 |
2016-10-12 | 52.24 | 52.33 | 51.35 | 51.96 | 3311916 |
2016-10-13 | 51.43 | 51.73 | 50.66 | 51.52 | 3104451 |
2016-10-14 | 51.89 | 52.51 | 51.02 | 51.70 | 3858916 |
2016-10-17 | 51.48 | 51.81 | 50.30 | 50.82 | 2656691 |
2016-10-18 | 51.68 | 51.72 | 50.79 | 50.98 | 2453536 |
2016-10-19 | 51.62 | 53.24 | 51.28 | 52.37 | 3695770 |
2016-10-20 | 51.74 | 52.77 | 51.54 | 52.65 | 2248139 |
2016-10-21 | 52.14 | 52.78 | 51.93 | 52.76 | 2488023 |
2016-10-24 | 52.76 | 53.38 | 51.38 | 52.22 | 3239654 |
2016-10-25 | 52.42 | 52.80 | 50.80 | 50.90 | 4509410 |
2016-10-26 | 52.05 | 53.01 | 48.67 | 50.26 | 8766130 |
2016-10-27 | 50.70 | 51.28 | 49.88 | 50.42 | 4812721 |
2016-10-28 | 50.39 | 51.67 | 50.02 | 50.30 | 3224165 |
2016-10-31 | 50.08 | 50.25 | 47.81 | 47.97 | 4938180 |
2016-11-01 | 48.52 | 48.76 | 46.81 | 47.85 | 4070091 |
2016-11-02 | 47.01 | 47.45 | 46.06 | 47.09 | 4801248 |
2016-11-03 | 47.51 | 48.35 | 46.88 | 47.09 | 2554824 |
2016-11-04 | 46.91 | 47.53 | 46.26 | 46.42 | 3591538 |
2016-11-07 | 47.52 | 47.77 | 46.91 | 47.44 | 3424551 |
2016-11-08 | 46.88 | 48.05 | 46.80 | 47.74 | 2888658 |
2016-11-09 | 47.61 | 49.66 | 47.54 | 49.00 | 4343338 |
2016-11-10 | 48.65 | 50.34 | 48.57 | 49.64 | 3148067 |
2016-11-11 | 48.95 | 49.22 | 47.54 | 47.58 | 3538549 |
2016-11-14 | 47.13 | 48.26 | 46.61 | 48.07 | 6876572 |
2016-11-15 | 48.73 | 50.78 | 48.68 | 50.59 | 6937053 |
2016-11-16 | 50.33 | 51.39 | 49.71 | 50.82 | 3351382 |
2016-11-17 | 51.53 | 52.25 | 50.38 | 50.50 | 3544367 |
2016-11-18 | 50.59 | 52.39 | 50.59 | 50.97 | 5421722 |
2016-11-21 | 52.50 | 53.90 | 52.18 | 52.81 | 3832925 |
2016-11-22 | 53.35 | 53.94 | 51.34 | 52.62 | 2654391 |
2016-11-23 | 51.97 | 53.54 | 51.60 | 53.20 | 2352954 |
2016-11-25 | 52.62 | 52.91 | 52.11 | 52.73 | 947416 |
2016-11-28 | 53.11 | 53.39 | 50.86 | 51.00 | 3115284 |
2016-11-29 | 49.70 | 49.81 | 48.52 | 49.05 | 4830618 |
2016-11-30 | 52.76 | 56.93 | 52.76 | 55.96 | 13801652 |
2016-12-01 | 57.79 | 57.90 | 55.72 | 56.11 | 5591303 |
2016-12-02 | 55.88 | 58.74 | 55.72 | 57.92 | 6113654 |
2016-12-05 | 59.00 | 60.50 | 58.65 | 59.00 | 7532748 |
2016-12-06 | 58.36 | 60.60 | 57.83 | 59.81 | 4952903 |
2016-12-07 | 59.92 | 60.98 | 59.32 | 60.95 | 4707247 |
2016-12-08 | 61.79 | 62.00 | 60.75 | 61.67 | 6004838 |
2016-12-09 | 61.88 | 62.78 | 61.40 | 62.76 | 4400237 |
2016-12-12 | 64.30 | 64.94 | 62.80 | 62.90 | 5285617 |
2016-12-13 | 63.53 | 65.56 | 62.78 | 65.14 | 6543030 |
2016-12-14 | 64.19 | 65.01 | 62.80 | 62.92 | 6065470 |
2016-12-15 | 62.18 | 63.71 | 61.75 | 62.68 | 3641103 |
2016-12-16 | 62.98 | 63.11 | 62.05 | 62.50 | 3909171 |
2016-12-19 | 62.25 | 63.66 | 61.61 | 63.37 | 2864067 |
2016-12-20 | 63.63 | 64.39 | 63.12 | 63.39 | 2434324 |
2016-12-21 | 63.97 | 64.49 | 63.51 | 63.56 | 2246490 |
2016-12-22 | 63.58 | 63.77 | 62.88 | 63.71 | 1813681 |
2016-12-23 | 63.38 | 64.19 | 63.09 | 63.78 | 2236078 |
2016-12-27 | 64.14 | 64.85 | 63.66 | 64.41 | 1834329 |
2016-12-28 | 64.45 | 64.91 | 63.28 | 63.48 | 1500853 |
2016-12-29 | 63.61 | 63.75 | 62.42 | 62.90 | 1437489 |
2016-12-30 | 62.90 | 63.28 | 62.07 | 62.29 | 1973991 |
2017-01-03 | 63.38 | 64.40 | 62.15 | 62.82 | 4531840 |
2017-01-04 | 62.84 | 63.05 | 60.88 | 61.93 | 5007057 |
2017-01-05 | 62.11 | 62.47 | 60.94 | 62.10 | 3797030 |
2017-01-06 | 62.21 | 62.40 | 61.70 | 61.90 | 1978887 |
2017-01-09 | 61.33 | 61.58 | 60.57 | 60.61 | 2492445 |
2017-01-10 | 60.82 | 62.00 | 60.50 | 61.45 | 2243512 |
2017-01-11 | 61.75 | 62.24 | 60.79 | 61.84 | 2089425 |
2017-01-12 | 59.86 | 59.99 | 56.65 | 58.85 | 16844931 |
2017-01-13 | 58.40 | 59.87 | 58.25 | 58.89 | 13255552 |
2017-01-17 | 59.27 | 60.13 | 58.41 | 59.30 | 5683183 |
2017-01-18 | 58.69 | 59.42 | 58.39 | 58.83 | 2618448 |
2017-01-19 | 58.50 | 58.97 | 57.65 | 57.72 | 3172823 |
2017-01-20 | 58.71 | 59.08 | 57.54 | 57.98 | 3215498 |
2017-01-23 | 57.47 | 57.96 | 56.69 | 57.15 | 3033548 |
2017-01-24 | 57.72 | 58.04 | 56.65 | 57.52 | 4016081 |
2017-01-25 | 57.05 | 58.50 | 56.22 | 56.46 | 6204853 |
2017-01-26 | 56.38 | 57.04 | 55.74 | 56.17 | 3905147 |
2017-01-27 | 55.83 | 55.96 | 54.51 | 54.87 | 3970476 |
2017-01-30 | 54.72 | 54.83 | 53.00 | 53.94 | 5820223 |
2017-01-31 | 53.90 | 54.21 | 53.13 | 54.18 | 4163412 |
2017-02-01 | 54.63 | 54.96 | 53.04 | 53.51 | 3991586 |
2017-02-02 | 53.70 | 54.29 | 52.94 | 53.96 | 3166562 |
2017-02-03 | 54.00 | 54.76 | 53.62 | 54.31 | 3461747 |
2017-02-06 | 54.39 | 54.48 | 52.66 | 53.16 | 3322185 |
2017-02-07 | 52.63 | 52.64 | 51.07 | 51.51 | 4966698 |
2017-02-08 | 51.03 | 52.39 | 50.43 | 51.54 | 4908838 |
2017-02-09 | 52.12 | 52.57 | 51.82 | 52.32 | 2532850 |
2017-02-10 | 53.08 | 53.53 | 52.20 | 52.51 | 2997965 |
2017-02-13 | 52.17 | 52.29 | 51.72 | 51.88 | 3600888 |
2017-02-14 | 52.12 | 52.25 | 51.40 | 52.00 | 2847572 |
2017-02-15 | 51.90 | 52.13 | 51.02 | 51.05 | 2979655 |
2017-02-16 | 51.40 | 51.62 | 50.86 | 51.30 | 4127980 |
2017-02-17 | 50.99 | 51.86 | 50.80 | 51.75 | 3355004 |
2017-02-21 | 52.56 | 53.42 | 52.47 | 52.82 | 4058118 |
2017-02-22 | 52.27 | 52.61 | 51.53 | 51.56 | 2940788 |
2017-02-23 | 52.57 | 53.34 | 51.89 | 52.52 | 5019202 |
2017-02-24 | 51.84 | 53.12 | 51.68 | 52.49 | 3092676 |
2017-02-27 | 52.77 | 52.98 | 52.24 | 52.69 | 4058614 |
2017-02-28 | 52.29 | 52.31 | 51.31 | 51.44 | 4384431 |
2017-03-01 | 51.90 | 52.30 | 51.28 | 51.66 | 5234202 |
2017-03-02 | 51.25 | 52.20 | 51.23 | 51.76 | 3664109 |
2017-03-03 | 51.85 | 52.02 | 50.90 | 51.03 | 2894253 |
2017-03-06 | 51.12 | 51.19 | 50.47 | 51.03 | 2413574 |
2017-03-07 | 51.15 | 51.26 | 49.25 | 49.51 | 3781217 |
2017-03-08 | 49.17 | 49.69 | 47.78 | 47.87 | 3786794 |
2017-03-09 | 47.91 | 48.55 | 46.83 | 48.38 | 4181640 |
2017-03-10 | 48.84 | 48.95 | 47.07 | 47.42 | 3426622 |
2017-03-13 | 47.11 | 47.92 | 47.11 | 47.79 | 6241174 |
2017-03-14 | 47.13 | 47.31 | 46.15 | 47.17 | 3517303 |
2017-03-15 | 47.71 | 49.31 | 47.36 | 49.15 | 3989051 |
2017-03-16 | 49.16 | 49.24 | 48.21 | 48.59 | 2473875 |
2017-03-17 | 48.71 | 48.94 | 48.08 | 48.26 | 3236267 |
2017-03-20 | 47.84 | 48.44 | 47.48 | 48.30 | 3233391 |
2017-03-21 | 48.53 | 48.62 | 47.27 | 47.67 | 3033557 |
2017-03-22 | 47.46 | 47.46 | 46.64 | 46.84 | 2768637 |
2017-03-23 | 46.69 | 47.10 | 46.45 | 46.54 | 2565028 |
2017-03-24 | 46.69 | 47.13 | 45.89 | 46.10 | 2625642 |
2017-03-27 | 45.50 | 45.89 | 45.12 | 45.79 | 3251148 |
2017-03-28 | 46.00 | 47.58 | 45.83 | 47.45 | 4137099 |
2017-03-29 | 47.44 | 49.93 | 47.37 | 49.76 | 5019634 |
2017-03-30 | 50.00 | 50.47 | 48.75 | 48.98 | 7162888 |
2017-03-31 | 48.82 | 49.31 | 47.94 | 48.21 | 5024911 |
2017-04-03 | 48.37 | 48.53 | 46.58 | 46.97 | 4992636 |
2017-04-04 | 47.11 | 47.71 | 46.51 | 47.64 | 6301082 |
2017-04-05 | 48.24 | 48.59 | 47.10 | 47.21 | 5831898 |
2017-04-06 | 47.65 | 48.28 | 47.50 | 48.24 | 3643384 |
2017-04-07 | 48.35 | 48.77 | 47.98 | 48.05 | 2166377 |
2017-04-10 | 48.56 | 50.30 | 48.55 | 49.97 | 4228500 |
2017-04-11 | 50.52 | 51.17 | 49.79 | 51.11 | 6046439 |
2017-04-12 | 51.00 | 52.10 | 50.31 | 50.57 | 6390378 |
2017-04-13 | 50.41 | 50.79 | 49.16 | 49.44 | 3488476 |
2017-04-17 | 49.42 | 49.57 | 48.92 | 49.41 | 3423030 |
2017-04-18 | 48.94 | 49.19 | 47.95 | 48.19 | 3579251 |
2017-04-19 | 48.26 | 48.52 | 46.56 | 46.70 | 4017702 |
2017-04-20 | 46.89 | 47.39 | 46.35 | 46.89 | 3340016 |
2017-04-21 | 46.60 | 47.59 | 46.60 | 47.31 | 3320397 |
2017-04-24 | 47.96 | 48.00 | 47.16 | 47.66 | 3794908 |
2017-04-25 | 47.84 | 48.80 | 47.37 | 48.64 | 5373985 |
2017-04-26 | 51.10 | 52.00 | 49.28 | 49.51 | 8575453 |
2017-04-27 | 49.05 | 49.91 | 47.99 | 49.76 | 5811004 |
2017-04-28 | 50.26 | 50.35 | 48.77 | 48.83 | 2883112 |
2017-05-01 | 48.64 | 48.80 | 47.81 | 47.97 | 3417836 |
2017-05-02 | 48.22 | 48.32 | 46.75 | 47.01 | 3315386 |
2017-05-03 | 46.81 | 47.40 | 46.55 | 46.87 | 3543080 |
2017-05-04 | 46.39 | 46.39 | 45.29 | 45.84 | 5048499 |
2017-05-05 | 46.45 | 47.48 | 46.18 | 47.42 | 4354114 |
2017-05-08 | 47.44 | 48.49 | 47.21 | 48.43 | 4022429 |
2017-05-09 | 48.43 | 48.50 | 47.68 | 47.83 | 3166804 |
2017-05-10 | 48.18 | 49.55 | 48.06 | 49.23 | 4232025 |
2017-05-11 | 49.36 | 49.92 | 49.20 | 49.66 | 4992245 |
2017-05-12 | 49.52 | 49.79 | 49.08 | 49.37 | 3560847 |
2017-05-15 | 51.26 | 51.26 | 49.62 | 49.71 | 4623106 |
2017-05-16 | 50.06 | 50.16 | 48.40 | 48.78 | 2858425 |
2017-05-17 | 48.37 | 48.92 | 47.67 | 47.95 | 2725499 |
2017-05-18 | 47.61 | 48.24 | 47.16 | 47.78 | 2830399 |
2017-05-19 | 48.20 | 49.38 | 47.95 | 48.93 | 3649083 |
2017-05-22 | 49.44 | 49.97 | 48.91 | 49.24 | 2801599 |
2017-05-23 | 49.25 | 49.92 | 48.80 | 49.57 | 2922977 |
2017-05-24 | 49.43 | 49.97 | 49.23 | 49.55 | 3421648 |
2017-05-25 | 49.03 | 50.60 | 47.58 | 47.80 | 4188607 |
2017-05-26 | 47.95 | 48.21 | 47.08 | 48.14 | 3143153 |
2017-05-30 | 47.53 | 47.60 | 46.37 | 46.67 | 4539697 |
2017-05-31 | 46.12 | 46.25 | 45.13 | 45.89 | 4682824 |
2017-06-01 | 46.08 | 47.24 | 45.46 | 46.65 | 2892899 |
2017-06-02 | 46.11 | 46.22 | 45.26 | 45.75 | 3635417 |
2017-06-05 | 45.62 | 46.43 | 45.42 | 46.11 | 2881711 |
2017-06-06 | 45.97 | 47.26 | 45.54 | 46.94 | 2903410 |
2017-06-07 | 46.73 | 47.10 | 44.57 | 44.80 | 5189060 |
2017-06-08 | 44.38 | 45.07 | 43.41 | 43.49 | 5427825 |
2017-06-09 | 43.68 | 45.53 | 43.42 | 45.49 | 4413395 |
2017-06-12 | 45.99 | 46.67 | 45.20 | 45.38 | 3973204 |
2017-06-13 | 45.35 | 46.66 | 45.32 | 46.32 | 3714776 |
2017-06-14 | 46.10 | 46.11 | 44.58 | 45.29 | 5292841 |
2017-06-15 | 44.76 | 44.95 | 43.11 | 43.49 | 5399025 |
2017-06-16 | 43.93 | 44.39 | 42.68 | 43.62 | 7791232 |
2017-06-19 | 43.62 | 43.63 | 42.81 | 42.96 | 5299430 |
2017-06-20 | 42.35 | 42.35 | 40.02 | 41.59 | 8197281 |
2017-06-21 | 41.49 | 42.13 | 40.02 | 40.31 | 6283268 |
2017-06-22 | 40.44 | 41.39 | 39.89 | 41.01 | 6826990 |
2017-06-23 | 41.30 | 41.89 | 41.01 | 41.40 | 4376308 |
2017-06-26 | 41.55 | 41.81 | 40.85 | 41.59 | 2677506 |
2017-06-27 | 41.59 | 41.84 | 41.11 | 41.37 | 4285417 |
2017-06-28 | 41.50 | 42.65 | 41.34 | 42.09 | 5788243 |
2017-06-29 | 42.23 | 43.48 | 42.10 | 43.00 | 8261512 |
2017-06-30 | 43.42 | 44.24 | 42.96 | 43.87 | 4766779 |
2017-07-03 | 44.19 | 45.67 | 44.19 | 45.42 | 2604673 |
2017-07-05 | 44.88 | 45.07 | 43.05 | 43.36 | 5875534 |
2017-07-06 | 43.75 | 44.48 | 42.74 | 42.83 | 3928214 |
2017-07-07 | 42.41 | 42.45 | 41.01 | 41.79 | 5946790 |
2017-07-10 | 41.63 | 42.72 | 41.45 | 42.46 | 3822062 |
2017-07-11 | 42.28 | 43.28 | 41.88 | 43.06 | 2983201 |
2017-07-12 | 43.77 | 44.19 | 42.79 | 43.13 | 3638867 |
2017-07-13 | 43.13 | 43.35 | 42.75 | 43.31 | 2759858 |
2017-07-14 | 43.47 | 44.12 | 43.33 | 43.96 | 3299948 |
2017-07-17 | 43.70 | 44.22 | 43.56 | 43.59 | 2427985 |
2017-07-18 | 43.94 | 44.10 | 43.14 | 43.36 | 2265701 |
2017-07-19 | 43.26 | 45.03 | 43.24 | 44.94 | 3371996 |
2017-07-20 | 45.35 | 45.40 | 43.96 | 44.05 | 2846609 |
2017-07-21 | 43.89 | 44.22 | 43.28 | 43.46 | 3394405 |
2017-07-24 | 43.76 | 44.24 | 43.51 | 44.13 | 3966155 |
2017-07-25 | 44.96 | 45.94 | 44.96 | 45.37 | 5754110 |
2017-07-26 | 46.20 | 46.59 | 43.42 | 43.47 | 7444857 |
2017-07-27 | 43.44 | 43.99 | 42.95 | 43.98 | 4488089 |
2017-07-28 | 43.83 | 45.91 | 43.83 | 44.80 | 4983482 |
2017-07-31 | 44.75 | 44.96 | 43.74 | 44.54 | 3725537 |
2017-08-01 | 44.51 | 44.51 | 43.05 | 43.16 | 4388952 |
2017-08-02 | 42.72 | 44.24 | 42.36 | 44.00 | 3341153 |
2017-08-03 | 44.07 | 44.30 | 42.67 | 43.21 | 3627805 |
2017-08-04 | 43.26 | 44.55 | 43.26 | 44.35 | 4478010 |
2017-08-07 | 44.01 | 44.12 | 42.65 | 42.86 | 4356922 |
2017-08-08 | 42.72 | 43.77 | 42.40 | 42.62 | 2861739 |
2017-08-09 | 42.90 | 43.15 | 41.97 | 42.36 | 2698624 |
2017-08-10 | 42.61 | 43.03 | 41.63 | 41.74 | 3548663 |
2017-08-11 | 41.52 | 41.91 | 41.05 | 41.33 | 2096532 |
2017-08-14 | 41.36 | 41.47 | 40.52 | 40.54 | 3838889 |
2017-08-15 | 40.42 | 40.90 | 39.78 | 40.70 | 3068071 |
2017-08-16 | 40.77 | 40.83 | 39.16 | 39.29 | 3399522 |
2017-08-17 | 39.11 | 39.42 | 38.26 | 38.37 | 4747368 |
2017-08-18 | 38.22 | 39.15 | 37.55 | 38.45 | 6393118 |
2017-08-21 | 38.36 | 38.48 | 37.59 | 38.09 | 3102141 |
2017-08-22 | 38.31 | 38.62 | 38.03 | 38.60 | 3767110 |
2017-08-23 | 38.36 | 39.27 | 38.17 | 38.79 | 4017760 |
2017-08-24 | 38.65 | 38.78 | 38.20 | 38.36 | 2012993 |
2017-08-25 | 38.42 | 38.93 | 38.18 | 38.50 | 2626731 |
2017-08-28 | 38.61 | 38.66 | 37.41 | 38.30 | 3576828 |
2017-08-29 | 37.91 | 38.22 | 37.37 | 38.13 | 3788506 |
2017-08-30 | 37.82 | 38.53 | 37.25 | 38.43 | 3510993 |
2017-08-31 | 38.73 | 39.33 | 38.19 | 38.90 | 3421745 |
2017-09-01 | 38.98 | 39.62 | 38.51 | 39.45 | 2024293 |
2017-09-05 | 39.77 | 40.14 | 39.43 | 40.06 | 5126875 |
2017-09-06 | 40.33 | 41.25 | 40.08 | 41.04 | 2773198 |
2017-09-07 | 40.88 | 41.37 | 40.60 | 41.33 | 3181749 |
2017-09-08 | 41.15 | 41.33 | 40.01 | 40.27 | 3443326 |
2017-09-11 | 40.40 | 41.07 | 40.24 | 40.92 | 3570690 |
2017-09-12 | 41.08 | 41.85 | 40.75 | 41.42 | 3360248 |
2017-09-13 | 41.54 | 42.40 | 41.54 | 42.13 | 5301413 |
2017-09-14 | 42.21 | 42.81 | 41.95 | 42.00 | 5082729 |
2017-09-15 | 41.99 | 42.23 | 41.56 | 42.17 | 4526085 |
2017-09-18 | 41.99 | 42.67 | 41.99 | 42.48 | 4510682 |
2017-09-19 | 42.54 | 42.80 | 42.08 | 42.73 | 3212196 |
2017-09-20 | 42.99 | 43.57 | 42.91 | 43.46 | 4050179 |
2017-09-21 | 43.43 | 43.82 | 43.01 | 43.63 | 3521369 |
2017-09-22 | 43.51 | 44.54 | 43.48 | 44.50 | 3428104 |
2017-09-25 | 44.87 | 46.27 | 44.76 | 46.10 | 6359561 |
2017-09-26 | 45.85 | 46.50 | 45.46 | 46.32 | 3776085 |
2017-09-27 | 46.29 | 47.06 | 45.80 | 46.94 | 4838425 |
2017-09-28 | 47.14 | 47.68 | 46.12 | 46.54 | 6830822 |
2017-09-29 | 46.36 | 47.19 | 46.08 | 46.89 | 3491962 |
2017-10-02 | 46.07 | 46.40 | 45.57 | 46.29 | 3887974 |
2017-10-03 | 46.24 | 46.24 | 45.31 | 45.69 | 3376374 |
2017-10-04 | 46.00 | 46.12 | 45.10 | 45.26 | 2294903 |
2017-10-05 | 45.57 | 46.02 | 45.32 | 45.51 | 3511347 |
2017-10-06 | 44.82 | 45.03 | 44.20 | 44.59 | 4688950 |
2017-10-09 | 44.65 | 44.81 | 44.10 | 44.33 | 36053871 |
2017-10-10 | 44.89 | 45.23 | 44.19 | 44.31 | 3185956 |
2017-10-11 | 44.33 | 44.59 | 43.85 | 44.33 | 3874573 |
2017-10-12 | 43.80 | 44.31 | 43.36 | 44.20 | 2760754 |
2017-10-13 | 44.74 | 45.40 | 44.63 | 44.99 | 2619759 |
2017-10-16 | 45.39 | 46.44 | 45.34 | 46.04 | 4422526 |
2017-10-17 | 46.06 | 46.19 | 45.49 | 45.96 | 2882234 |
2017-10-18 | 46.03 | 46.79 | 45.80 | 45.87 | 2153756 |
2017-10-19 | 45.33 | 45.89 | 44.82 | 45.05 | 2095953 |
2017-10-20 | 45.25 | 45.34 | 44.69 | 45.03 | 3025050 |
2017-10-23 | 45.29 | 45.73 | 44.79 | 45.21 | 5246943 |
2017-10-24 | 45.99 | 46.71 | 43.73 | 44.06 | 8314520 |
2017-10-25 | 43.07 | 43.34 | 41.03 | 42.21 | 12126401 |
2017-10-26 | 42.26 | 42.38 | 40.26 | 41.28 | 6729012 |
2017-10-27 | 40.79 | 43.77 | 40.55 | 43.54 | 6493759 |
2017-10-30 | 43.72 | 44.59 | 43.44 | 43.66 | 5291958 |
2017-10-31 | 43.56 | 44.44 | 43.48 | 44.16 | 4067941 |
2017-11-01 | 44.70 | 45.99 | 43.75 | 44.30 | 4653098 |
2017-11-02 | 44.13 | 44.84 | 43.68 | 44.41 | 3495587 |
2017-11-03 | 44.28 | 45.80 | 44.18 | 45.46 | 5035333 |
2017-11-06 | 45.69 | 48.29 | 45.54 | 48.23 | 6785791 |
2017-11-07 | 48.30 | 48.73 | 47.63 | 47.95 | 3557797 |
2017-11-08 | 47.86 | 48.00 | 46.80 | 47.08 | 3698780 |
2017-11-09 | 46.83 | 47.84 | 46.83 | 47.53 | 3649528 |
2017-11-10 | 47.47 | 47.66 | 46.52 | 47.11 | 2155680 |
2017-11-13 | 46.85 | 46.90 | 45.89 | 46.59 | 3540598 |
2017-11-14 | 46.18 | 46.41 | 44.71 | 44.91 | 5413959 |
2017-11-15 | 44.14 | 44.27 | 43.32 | 43.67 | 5157660 |
2017-11-16 | 43.99 | 44.68 | 43.81 | 44.09 | 4598551 |
2017-11-17 | 44.36 | 44.91 | 44.21 | 44.55 | 3950138 |
2017-11-20 | 44.16 | 44.16 | 43.20 | 43.56 | 2784962 |
2017-11-21 | 43.75 | 44.08 | 42.81 | 43.07 | 3390616 |
2017-11-22 | 43.57 | 43.86 | 43.18 | 43.45 | 4051587 |
2017-11-24 | 43.83 | 44.62 | 43.79 | 44.40 | 1627378 |
2017-11-27 | 43.94 | 44.11 | 42.90 | 43.10 | 4746359 |
2017-11-28 | 43.07 | 43.56 | 42.72 | 43.38 | 3068751 |
2017-11-29 | 43.33 | 44.83 | 43.30 | 44.81 | 3465554 |
2017-11-30 | 45.20 | 46.40 | 45.18 | 45.88 | 4796258 |
2017-12-01 | 46.25 | 47.81 | 46.05 | 47.09 | 5436148 |
2017-12-04 | 47.05 | 47.64 | 46.39 | 46.57 | 4712882 |
2017-12-05 | 46.59 | 47.08 | 45.97 | 46.29 | 2276914 |
2017-12-06 | 45.88 | 45.97 | 44.60 | 44.67 | 3129440 |
2017-12-07 | 44.67 | 45.12 | 44.46 | 45.49 | 4136898 |
2017-12-08 | 45.06 | 45.59 | 44.78 | 45.49 | 2285388 |
2017-12-11 | 45.44 | 46.28 | 45.44 | 45.76 | 2875444 |
2017-12-12 | 45.79 | 45.94 | 45.23 | 45.41 | 3035068 |
2017-12-13 | 45.41 | 45.48 | 44.01 | 44.10 | 4309080 |
2017-12-14 | 43.79 | 43.85 | 42.35 | 42.42 | 8025751 |
2017-12-15 | 44.01 | 44.66 | 43.35 | 43.40 | 8302221 |
2017-12-18 | 43.52 | 44.31 | 43.34 | 43.60 | 3964110 |
2017-12-19 | 43.79 | 43.98 | 43.03 | 43.36 | 5361866 |
2017-12-20 | 43.61 | 44.04 | 43.15 | 43.99 | 3358372 |
2017-12-21 | 44.17 | 46.44 | 44.01 | 46.34 | 6464499 |
2017-12-22 | 46.51 | 47.16 | 46.20 | 47.01 | 2717485 |
2017-12-26 | 47.25 | 48.57 | 47.08 | 48.46 | 3594489 |
2017-12-27 | 48.40 | 48.56 | 47.71 | 48.14 | 2483564 |
2017-12-28 | 48.29 | 48.75 | 48.17 | 48.36 | 3229823 |
2017-12-29 | 48.54 | 48.54 | 47.07 | 47.47 | 2769382 |
2018-01-02 | 47.97 | 48.04 | 47.02 | 47.85 | 2874217 |
2018-01-03 | 48.04 | 49.90 | 47.84 | 49.40 | 3694948 |
2018-01-04 | 49.43 | 50.64 | 49.07 | 50.59 | 3839434 |
2018-01-05 | 51.34 | 52.55 | 50.85 | 52.16 | 7002532 |
2018-01-08 | 52.26 | 52.55 | 51.60 | 52.49 | 3992385 |
2018-01-09 | 52.62 | 52.90 | 51.97 | 52.46 | 3327178 |
2018-01-10 | 52.74 | 53.36 | 52.42 | 53.00 | 3376097 |
2018-01-11 | 53.41 | 55.48 | 53.18 | 54.72 | 5526625 |
2018-01-12 | 54.60 | 55.05 | 53.61 | 54.54 | 3675445 |
2018-01-16 | 54.67 | 54.82 | 53.34 | 53.54 | 5032307 |
2018-01-17 | 53.90 | 54.65 | 53.37 | 54.02 | 5967540 |
2018-01-18 | 53.84 | 54.56 | 53.38 | 53.84 | 3248520 |
2018-01-19 | 53.08 | 53.08 | 51.65 | 52.61 | 9125250 |
2018-01-22 | 52.64 | 53.52 | 51.62 | 53.47 | 4949775 |
2018-01-23 | 53.92 | 54.33 | 53.12 | 53.62 | 3878664 |
2018-01-24 | 53.55 | 54.25 | 53.14 | 53.88 | 3068019 |
2018-01-25 | 54.30 | 54.52 | 53.24 | 53.59 | 4555317 |
2018-01-26 | 53.54 | 53.85 | 53.20 | 53.69 | 2235446 |
2018-01-29 | 53.15 | 53.56 | 52.20 | 52.31 | 3309717 |
2018-01-30 | 51.66 | 51.84 | 50.33 | 50.52 | 4153017 |
2018-01-31 | 50.63 | 50.81 | 49.58 | 50.51 | 4563552 |
2018-02-01 | 50.57 | 51.32 | 50.21 | 50.59 | 3320576 |
2018-02-02 | 49.94 | 49.94 | 47.56 | 47.79 | 5479678 |
2018-02-05 | 45.68 | 47.90 | 44.44 | 44.49 | 9397020 |
2018-02-06 | 43.55 | 46.37 | 43.48 | 45.96 | 5250925 |
2018-02-07 | 45.99 | 46.83 | 43.99 | 44.11 | 4564766 |
2018-02-08 | 44.32 | 44.85 | 42.99 | 43.00 | 5852777 |
2018-02-09 | 43.54 | 43.55 | 40.37 | 42.12 | 6916628 |
2018-02-12 | 42.95 | 44.73 | 42.51 | 44.14 | 6991404 |
2018-02-13 | 43.57 | 43.85 | 42.58 | 42.80 | 4881610 |
2018-02-14 | 42.34 | 45.59 | 42.01 | 45.37 | 6297990 |
2018-02-15 | 45.28 | 45.56 | 43.50 | 45.53 | 4753447 |
2018-02-16 | 45.12 | 46.13 | 44.86 | 45.65 | 4509924 |
2018-02-20 | 45.75 | 46.53 | 45.64 | 45.84 | 4431671 |
2018-02-21 | 45.52 | 46.40 | 44.95 | 45.23 | 5559177 |
2018-02-22 | 45.49 | 47.27 | 45.35 | 47.08 | 5475549 |
2018-02-23 | 47.15 | 47.96 | 46.94 | 47.87 | 4434531 |
2018-02-26 | 48.37 | 48.47 | 47.41 | 47.78 | 4781217 |
2018-02-27 | 47.51 | 48.66 | 46.46 | 46.47 | 5133115 |
2018-02-28 | 47.16 | 47.58 | 45.39 | 45.42 | 4137325 |
2018-03-01 | 45.36 | 46.56 | 45.27 | 45.67 | 5393923 |
2018-03-02 | 45.13 | 46.75 | 44.21 | 46.68 | 3981591 |
2018-03-05 | 46.48 | 48.72 | 46.33 | 48.44 | 5796137 |
2018-03-06 | 48.71 | 49.22 | 48.11 | 48.48 | 4533297 |
2018-03-07 | 47.78 | 48.32 | 45.89 | 46.48 | 3999845 |
2018-03-08 | 47.21 | 47.33 | 46.01 | 46.70 | 4922756 |
2018-03-09 | 47.35 | 48.54 | 47.14 | 48.46 | 4477192 |
2018-03-12 | 48.25 | 49.40 | 48.17 | 48.65 | 3079334 |
2018-03-13 | 49.18 | 49.60 | 48.25 | 48.40 | 4883895 |
2018-03-14 | 48.57 | 49.21 | 48.28 | 48.57 | 2667505 |
2018-03-15 | 49.00 | 49.52 | 48.15 | 48.61 | 3816349 |
2018-03-16 | 48.39 | 49.56 | 47.79 | 48.98 | 5179893 |
2018-03-19 | 48.73 | 48.95 | 46.64 | 46.96 | 3934159 |
2018-03-20 | 47.35 | 48.77 | 47.30 | 48.39 | 2430782 |
2018-03-21 | 48.88 | 51.20 | 48.83 | 50.69 | 3725388 |
2018-03-22 | 49.93 | 51.01 | 49.68 | 50.10 | 3555060 |
2018-03-23 | 50.73 | 50.99 | 49.39 | 49.46 | 4423112 |
2018-03-26 | 50.40 | 50.51 | 49.18 | 50.48 | 2660305 |
2018-03-27 | 50.54 | 50.95 | 49.43 | 49.87 | 3224396 |
2018-03-28 | 50.15 | 50.53 | 48.34 | 48.73 | 3973143 |
2018-03-29 | 49.09 | 51.01 | 49.07 | 50.62 | 3358585 |
2018-04-02 | 50.24 | 50.32 | 47.52 | 48.50 | 3658165 |
2018-04-03 | 48.79 | 50.67 | 48.33 | 50.45 | 3706877 |
2018-04-04 | 49.38 | 51.13 | 49.06 | 51.01 | 3307147 |
2018-04-05 | 51.49 | 53.22 | 51.42 | 52.54 | 5161438 |
2018-04-06 | 52.01 | 52.74 | 49.86 | 51.09 | 3765660 |
2018-04-09 | 51.87 | 52.70 | 51.23 | 51.60 | 4161699 |
2018-04-10 | 52.55 | 54.23 | 52.38 | 53.69 | 5508807 |
2018-04-11 | 53.60 | 55.54 | 53.50 | 54.93 | 4891864 |
2018-04-12 | 54.98 | 55.98 | 54.47 | 55.00 | 4832029 |
2018-04-13 | 55.55 | 56.94 | 55.38 | 56.32 | 7047858 |
2018-04-16 | 56.50 | 56.72 | 55.58 | 56.24 | 4002547 |
2018-04-17 | 56.29 | 56.66 | 55.80 | 56.33 | 3572697 |
2018-04-18 | 57.00 | 58.63 | 56.90 | 57.92 | 6115304 |
2018-04-19 | 58.25 | 58.98 | 57.72 | 58.20 | 3790516 |
2018-04-20 | 57.99 | 58.15 | 57.37 | 57.81 | 4378615 |
2018-04-23 | 57.55 | 58.68 | 56.97 | 58.54 | 3206098 |
2018-04-24 | 58.81 | 59.56 | 57.21 | 57.65 | 4718042 |
2018-04-25 | 58.54 | 59.36 | 56.82 | 59.34 | 6011223 |
2018-04-26 | 59.23 | 59.25 | 57.95 | 58.44 | 4038924 |
2018-04-27 | 57.89 | 58.32 | 55.86 | 56.63 | 6108643 |
2018-04-30 | 56.61 | 57.80 | 56.61 | 56.99 | 5373531 |
2018-05-01 | 56.60 | 57.70 | 56.18 | 57.65 | 3103074 |
2018-05-02 | 57.47 | 58.53 | 57.38 | 57.61 | 3806940 |
2018-05-03 | 57.04 | 58.01 | 56.56 | 57.79 | 3448959 |
2018-05-04 | 57.73 | 59.16 | 57.59 | 58.71 | 2925859 |
2018-05-07 | 59.36 | 61.36 | 58.96 | 59.22 | 4877892 |
2018-05-08 | 59.06 | 60.95 | 58.13 | 60.91 | 5257584 |
2018-05-09 | 61.99 | 63.67 | 61.89 | 62.35 | 7189462 |
2018-05-10 | 62.83 | 63.43 | 62.20 | 63.30 | 3548789 |
2018-05-11 | 63.40 | 63.47 | 62.47 | 62.72 | 3274657 |
2018-05-14 | 63.03 | 63.78 | 62.82 | 63.13 | 2818869 |
2018-05-15 | 63.06 | 63.82 | 62.66 | 63.46 | 2321790 |
2018-05-16 | 63.09 | 63.84 | 62.54 | 63.61 | 2329467 |
2018-05-17 | 63.94 | 65.74 | 63.59 | 65.17 | 4291710 |
2018-05-18 | 65.12 | 65.49 | 64.43 | 64.66 | 4000606 |
2018-05-21 | 65.46 | 65.89 | 65.11 | 65.27 | 2768879 |
2018-05-22 | 65.24 | 65.72 | 63.47 | 63.82 | 3283714 |
2018-05-23 | 63.20 | 64.32 | 62.61 | 63.12 | 5567117 |
2018-05-24 | 62.14 | 62.98 | 61.67 | 62.40 | 2965551 |
2018-05-25 | 60.78 | 60.78 | 58.35 | 59.16 | 6229107 |
2018-05-29 | 58.43 | 59.79 | 58.24 | 59.43 | 3660625 |
2018-05-30 | 60.10 | 61.72 | 59.82 | 60.96 | 3439852 |
2018-05-31 | 60.35 | 61.48 | 60.10 | 60.42 | 3125232 |
2018-06-01 | 60.67 | 62.20 | 60.13 | 61.80 | 3788901 |
2018-06-04 | 62.13 | 62.84 | 60.51 | 60.83 | 3032505 |
2018-06-05 | 60.36 | 61.57 | 60.05 | 61.08 | 2493100 |
2018-06-06 | 61.11 | 61.90 | 60.69 | 61.57 | 2698089 |
2018-06-07 | 62.10 | 62.66 | 61.83 | 62.33 | 2990410 |
2018-06-08 | 62.35 | 62.37 | 61.42 | 61.84 | 2093295 |
2018-06-11 | 61.87 | 62.19 | 61.28 | 61.80 | 2444761 |
2018-06-12 | 61.72 | 62.11 | 60.41 | 60.47 | 2965602 |
2018-06-13 | 60.48 | 60.92 | 59.78 | 60.49 | 2822032 |
2018-06-14 | 61.09 | 61.34 | 60.26 | 60.72 | 3279924 |
2018-06-15 | 60.14 | 60.44 | 59.06 | 60.04 | 6625585 |
2018-06-18 | 60.04 | 61.88 | 59.39 | 61.60 | 4560076 |
2018-06-19 | 60.04 | 61.81 | 60.04 | 61.40 | 2634015 |
2018-06-20 | 62.30 | 63.16 | 61.72 | 62.64 | 5572060 |
2018-06-21 | 62.21 | 62.31 | 61.36 | 61.71 | 3545607 |
2018-06-22 | 63.60 | 65.22 | 63.29 | 64.57 | 6864506 |
2018-06-25 | 64.17 | 64.58 | 62.14 | 62.29 | 4374910 |
2018-06-26 | 62.72 | 63.96 | 61.91 | 63.77 | 2553787 |
2018-06-27 | 64.89 | 67.15 | 64.85 | 65.57 | 5399900 |
2018-06-28 | 65.93 | 66.33 | 64.88 | 65.56 | 3294441 |
2018-06-29 | 66.27 | 68.40 | 66.09 | 66.89 | 5443229 |
2018-07-02 | 65.87 | 66.23 | 64.44 | 64.89 | 3023821 |
2018-07-03 | 65.91 | 67.68 | 65.56 | 65.96 | 1713376 |
2018-07-05 | 66.62 | 66.92 | 65.82 | 66.38 | 2664304 |
2018-07-06 | 65.71 | 67.89 | 65.63 | 67.55 | 2139275 |
2018-07-09 | 68.15 | 69.25 | 67.78 | 69.21 | 2639298 |
2018-07-10 | 69.90 | 71.14 | 69.00 | 69.60 | 2531141 |
2018-07-11 | 68.48 | 69.02 | 66.02 | 66.82 | 3845126 |
2018-07-12 | 67.42 | 67.78 | 65.65 | 66.74 | 3117541 |
2018-07-13 | 66.81 | 67.46 | 66.40 | 66.54 | 3040947 |
2018-07-16 | 65.13 | 65.81 | 63.37 | 63.88 | 3649009 |
2018-07-17 | 63.22 | 63.84 | 62.62 | 63.46 | 3666659 |
2018-07-18 | 63.08 | 64.44 | 62.02 | 64.14 | 2801316 |
2018-07-19 | 64.14 | 65.00 | 64.09 | 64.50 | 2442657 |
2018-07-20 | 64.74 | 64.74 | 63.54 | 64.04 | 2496512 |
2018-07-23 | 64.17 | 64.65 | 63.47 | 64.24 | 4027929 |
2018-07-24 | 64.84 | 65.89 | 64.24 | 65.06 | 3505647 |
2018-07-25 | 64.98 | 65.02 | 62.80 | 64.88 | 4158893 |
2018-07-26 | 64.65 | 65.60 | 63.10 | 64.33 | 4196882 |
2018-07-27 | 63.81 | 64.66 | 63.29 | 63.61 | 2473065 |
2018-07-30 | 64.56 | 65.24 | 64.43 | 64.68 | 2108974 |
2018-07-31 | 64.71 | 66.06 | 64.53 | 65.63 | 2812437 |
2018-08-01 | 64.77 | 65.13 | 63.81 | 64.80 | 2771935 |
2018-08-02 | 64.45 | 66.00 | 63.85 | 65.82 | 2282663 |
2018-08-03 | 65.43 | 66.50 | 65.17 | 66.30 | 3088132 |
2018-08-06 | 66.53 | 67.49 | 65.59 | 66.96 | 2226665 |
2018-08-07 | 67.92 | 68.31 | 66.96 | 67.25 | 2906984 |
2018-08-08 | 66.53 | 67.07 | 65.13 | 65.93 | 2981624 |
2018-08-09 | 65.96 | 66.25 | 63.91 | 64.00 | 3669768 |
2018-08-10 | 63.87 | 64.54 | 63.56 | 64.27 | 2881216 |
2018-08-13 | 64.14 | 64.40 | 63.11 | 63.33 | 2113280 |
2018-08-14 | 64.16 | 64.38 | 63.50 | 63.92 | 1928357 |
2018-08-15 | 63.03 | 63.21 | 60.39 | 61.50 | 4760169 |
2018-08-16 | 62.10 | 63.19 | 61.62 | 62.74 | 2068757 |
2018-08-17 | 63.21 | 63.37 | 62.25 | 62.35 | 2311968 |
2018-08-20 | 62.22 | 63.80 | 62.22 | 62.96 | 2043183 |
2018-08-21 | 63.59 | 64.23 | 63.30 | 63.40 | 2016156 |
2018-08-22 | 64.40 | 65.39 | 64.01 | 65.19 | 1757608 |
2018-08-23 | 64.82 | 64.84 | 64.01 | 64.55 | 1493405 |
2018-08-24 | 65.55 | 65.79 | 64.88 | 65.14 | 1912621 |
2018-08-27 | 65.25 | 66.26 | 64.94 | 66.15 | 1449337 |
2018-08-28 | 66.17 | 66.50 | 65.40 | 65.78 | 2377836 |
2018-08-29 | 66.34 | 67.88 | 66.22 | 67.21 | 3392094 |
2018-08-30 | 67.43 | 68.62 | 66.88 | 68.17 | 2819861 |
2018-08-31 | 67.83 | 67.86 | 66.86 | 67.34 | 2011951 |
2018-09-04 | 67.43 | 67.57 | 65.53 | 65.68 | 2093669 |
2018-09-05 | 65.21 | 65.73 | 64.43 | 65.41 | 2508419 |
2018-09-06 | 65.28 | 65.28 | 62.77 | 62.97 | 2566684 |
2018-09-07 | 62.25 | 63.12 | 61.32 | 62.63 | 2893188 |
2018-09-10 | 62.94 | 63.44 | 62.45 | 62.55 | 1412885 |
2018-09-11 | 62.17 | 64.60 | 62.17 | 64.38 | 2015848 |
2018-09-12 | 65.02 | 66.00 | 64.65 | 65.06 | 2700621 |
2018-09-13 | 64.83 | 65.62 | 63.51 | 64.99 | 2847112 |
2018-09-14 | 64.92 | 66.40 | 64.92 | 66.01 | 2655492 |
2018-09-17 | 66.70 | 67.59 | 66.30 | 66.77 | 2151551 |
2018-09-18 | 67.51 | 69.36 | 67.00 | 68.52 | 3076273 |
2018-09-19 | 68.48 | 70.00 | 68.48 | 69.42 | 3299077 |
2018-09-20 | 70.00 | 70.42 | 69.13 | 69.38 | 2504821 |
2018-09-21 | 69.65 | 70.82 | 69.29 | 70.51 | 4981027 |
2018-09-24 | 71.62 | 73.08 | 71.53 | 72.04 | 4164681 |
2018-09-25 | 72.87 | 73.25 | 71.51 | 71.64 | 3551205 |
2018-09-26 | 71.03 | 71.51 | 70.23 | 70.44 | 3007020 |
2018-09-27 | 71.39 | 71.79 | 71.11 | 71.58 | 3170007 |
2018-09-28 | 71.09 | 74.08 | 71.09 | 71.58 | 5988505 |
2018-10-01 | 71.89 | 74.81 | 71.46 | 74.59 | 4977289 |
2018-10-02 | 74.61 | 74.74 | 73.22 | 73.36 | 2457361 |
2018-10-03 | 73.97 | 73.99 | 72.90 | 73.98 | 2950086 |
2018-10-04 | 73.34 | 73.91 | 72.09 | 72.58 | 2588189 |
2018-10-05 | 72.74 | 73.18 | 71.68 | 72.44 | 2742732 |
2018-10-08 | 71.55 | 72.11 | 70.74 | 71.11 | 2644850 |
2018-10-09 | 71.33 | 73.19 | 71.12 | 72.57 | 2283451 |
2018-10-10 | 72.06 | 72.25 | 66.90 | 67.19 | 6878199 |
2018-10-11 | 66.79 | 67.38 | 64.43 | 65.50 | 4031993 |
2018-10-12 | 67.26 | 67.32 | 65.09 | 66.16 | 2601434 |
2018-10-15 | 66.50 | 66.94 | 65.47 | 65.64 | 2345382 |
2018-10-16 | 65.79 | 66.22 | 65.12 | 65.80 | 2454979 |
2018-10-17 | 65.46 | 65.57 | 63.66 | 64.78 | 4552248 |
2018-10-18 | 63.59 | 64.25 | 63.05 | 64.11 | 3966275 |
2018-10-19 | 64.50 | 65.73 | 63.21 | 63.56 | 3186396 |
2018-10-22 | 63.37 | 63.63 | 62.39 | 62.94 | 2172012 |
2018-10-23 | 61.97 | 62.29 | 60.11 | 61.43 | 5267914 |
2018-10-24 | 62.05 | 62.38 | 58.07 | 58.16 | 4246419 |
2018-10-25 | 58.91 | 59.80 | 58.39 | 58.99 | 3419820 |
2018-10-26 | 57.83 | 59.20 | 56.75 | 58.11 | 3220626 |
2018-10-29 | 58.41 | 58.60 | 55.44 | 56.16 | 3233032 |
2018-10-30 | 56.21 | 57.22 | 55.12 | 57.08 | 3736650 |
2018-10-31 | 60.15 | 61.16 | 57.15 | 57.40 | 7736389 |
2018-11-01 | 57.91 | 58.70 | 57.00 | 57.84 | 3819516 |
2018-11-02 | 58.13 | 58.60 | 55.66 | 56.35 | 3465723 |
2018-11-05 | 57.04 | 58.99 | 56.95 | 58.64 | 3918159 |
2018-11-06 | 58.83 | 59.38 | 57.63 | 58.66 | 3373567 |
2018-11-07 | 59.61 | 61.29 | 59.08 | 60.88 | 4605632 |
2018-11-08 | 60.64 | 61.08 | 59.02 | 59.23 | 3079693 |
2018-11-09 | 57.89 | 59.54 | 57.35 | 59.15 | 2901368 |
2018-11-12 | 59.86 | 60.15 | 57.35 | 57.46 | 2395107 |
2018-11-13 | 57.29 | 58.01 | 55.49 | 55.96 | 4067818 |
2018-11-14 | 57.36 | 58.27 | 55.34 | 56.02 | 3075869 |
2018-11-15 | 55.81 | 57.54 | 55.50 | 57.22 | 2991234 |
2018-11-16 | 57.34 | 58.10 | 56.92 | 57.68 | 2482833 |
2018-11-19 | 56.68 | 57.51 | 56.46 | 56.96 | 2057668 |
2018-11-20 | 55.80 | 55.81 | 53.96 | 54.86 | 4306805 |
2018-11-21 | 55.72 | 57.19 | 55.43 | 56.19 | 2752612 |
2018-11-23 | 53.67 | 54.67 | 53.21 | 53.65 | 2931386 |
2018-11-26 | 54.23 | 55.05 | 52.52 | 53.10 | 6759476 |
2018-11-27 | 53.08 | 53.37 | 52.29 | 53.20 | 3233397 |
2018-11-28 | 53.39 | 54.65 | 52.74 | 54.03 | 3136086 |
2018-11-29 | 54.10 | 55.37 | 53.87 | 54.44 | 2736432 |
2018-11-30 | 53.69 | 54.69 | 53.04 | 53.89 | 3935237 |
2018-12-03 | 56.14 | 57.15 | 54.88 | 56.45 | 4241515 |
2018-12-04 | 56.46 | 57.20 | 54.89 | 54.92 | 6173633 |
2018-12-06 | 53.58 | 54.10 | 52.27 | 53.37 | 5001374 |
2018-12-07 | 54.58 | 55.30 | 52.51 | 52.61 | 4348069 |
2018-12-10 | 51.75 | 52.57 | 50.37 | 51.49 | 4496737 |
2018-12-11 | 52.64 | 52.94 | 51.47 | 51.98 | 3339642 |
2018-12-12 | 52.82 | 53.82 | 51.40 | 51.74 | 4258232 |
2018-12-13 | 51.74 | 53.58 | 51.57 | 51.96 | 5718504 |
2018-12-14 | 51.43 | 52.28 | 50.50 | 50.90 | 4306529 |
2018-12-17 | 50.73 | 51.20 | 49.27 | 49.76 | 4186853 |
2018-12-18 | 49.75 | 49.83 | 47.28 | 47.31 | 6644745 |
2018-12-19 | 47.66 | 48.70 | 45.90 | 46.00 | 6261089 |
2018-12-20 | 45.41 | 46.12 | 43.40 | 43.51 | 5920496 |
2018-12-21 | 43.27 | 43.70 | 41.25 | 41.49 | 8595432 |
2018-12-24 | 40.64 | 40.86 | 36.43 | 36.43 | 7428943 |
2018-12-26 | 37.26 | 40.48 | 35.59 | 40.45 | 10671275 |
2018-12-27 | 39.69 | 41.61 | 39.06 | 41.54 | 8029877 |
2018-12-28 | 41.72 | 41.85 | 40.17 | 40.38 | 5171695 |
2018-12-31 | 40.65 | 41.32 | 40.08 | 40.50 | 4513476 |
2019-01-02 | 39.29 | 42.40 | 39.08 | 42.24 | 4692236 |
2019-01-03 | 42.40 | 42.85 | 40.60 | 42.39 | 6034523 |
2019-01-04 | 43.50 | 45.86 | 43.00 | 45.69 | 9819358 |
2019-01-07 | 45.81 | 48.17 | 45.10 | 47.88 | 7827319 |
2019-01-08 | 48.70 | 48.79 | 47.54 | 48.48 | 5405904 |
2019-01-09 | 49.15 | 50.56 | 48.60 | 50.16 | 6525873 |
2019-01-10 | 49.68 | 52.04 | 49.11 | 51.95 | 8692892 |
2019-01-11 | 51.01 | 51.33 | 50.20 | 51.27 | 4236650 |
2019-01-14 | 50.40 | 51.38 | 50.21 | 50.81 | 3986272 |
2019-01-15 | 51.60 | 52.41 | 51.42 | 51.82 | 5974649 |
2019-01-16 | 51.85 | 52.10 | 51.15 | 51.28 | 4309593 |
2019-01-17 | 50.71 | 52.41 | 50.56 | 51.84 | 2964188 |
2019-01-18 | 52.51 | 52.95 | 51.79 | 52.81 | 5504612 |
2019-01-22 | 51.93 | 52.59 | 51.50 | 51.87 | 4486514 |
2019-01-23 | 52.35 | 52.35 | 50.08 | 51.05 | 3562561 |
2019-01-24 | 50.90 | 51.89 | 50.37 | 51.00 | 4396438 |
2019-01-25 | 51.54 | 53.63 | 51.47 | 53.10 | 5046743 |
2019-01-28 | 51.56 | 52.11 | 51.05 | 51.73 | 4012424 |
2019-01-29 | 52.25 | 52.57 | 51.69 | 51.87 | 4688045 |
2019-01-30 | 52.92 | 54.05 | 51.28 | 53.93 | 4999775 |
2019-01-31 | 54.04 | 55.38 | 53.86 | 54.00 | 7623107 |
2019-02-01 | 54.60 | 56.62 | 54.41 | 55.66 | 5369480 |
2019-02-04 | 54.77 | 55.80 | 54.25 | 55.67 | 2592179 |
2019-02-05 | 55.40 | 55.87 | 54.29 | 54.41 | 3209166 |
2019-02-06 | 54.70 | 55.16 | 54.13 | 54.94 | 4075575 |
2019-02-07 | 54.20 | 54.48 | 52.01 | 52.40 | 3740636 |
2019-02-08 | 52.31 | 52.58 | 51.10 | 52.47 | 3398849 |
2019-02-11 | 51.83 | 53.69 | 51.34 | 53.58 | 2469042 |
2019-02-12 | 54.82 | 55.53 | 54.54 | 55.14 | 4035594 |
2019-02-13 | 55.36 | 57.66 | 55.36 | 56.00 | 3762864 |
2019-02-14 | 55.71 | 57.61 | 55.55 | 57.07 | 2994514 |
2019-02-15 | 57.76 | 58.23 | 57.29 | 57.58 | 2604362 |
2019-02-19 | 57.01 | 57.73 | 56.55 | 57.59 | 2919033 |
2019-02-20 | 57.37 | 58.92 | 57.35 | 58.64 | 2388156 |
2019-02-21 | 58.32 | 58.65 | 57.48 | 57.68 | 3254780 |
2019-02-22 | 58.35 | 58.55 | 57.01 | 57.16 | 2966913 |
2019-02-25 | 56.66 | 58.04 | 56.58 | 57.54 | 2204871 |
2019-02-26 | 57.39 | 58.35 | 57.20 | 57.69 | 2859736 |
2019-02-27 | 58.20 | 59.93 | 57.80 | 58.14 | 3525260 |
2019-02-28 | 58.33 | 58.33 | 57.11 | 57.85 | 5634924 |
2019-03-01 | 58.26 | 59.74 | 58.26 | 59.23 | 3450744 |
2019-03-04 | 59.78 | 60.00 | 58.01 | 59.33 | 3319872 |
2019-03-05 | 59.91 | 59.93 | 58.75 | 59.15 | 4571608 |
2019-03-06 | 58.09 | 58.09 | 56.00 | 56.74 | 4072014 |
2019-03-07 | 56.92 | 57.24 | 56.00 | 56.61 | 4371121 |
2019-03-08 | 55.07 | 55.19 | 54.26 | 55.00 | 3367129 |
2019-03-11 | 55.74 | 56.46 | 55.18 | 55.93 | 4506440 |
2019-03-12 | 56.38 | 57.65 | 56.10 | 57.21 | 2852515 |
2019-03-13 | 57.87 | 58.44 | 57.40 | 58.06 | 3870903 |
2019-03-14 | 58.02 | 58.79 | 57.74 | 57.71 | 3572378 |
2019-03-15 | 57.54 | 58.61 | 57.17 | 58.25 | 4319046 |
2019-03-18 | 58.47 | 59.32 | 58.28 | 59.13 | 2114647 |
2019-03-19 | 59.63 | 59.65 | 57.63 | 57.99 | 2959290 |
2019-03-20 | 57.93 | 60.63 | 57.44 | 59.95 | 3905228 |
2019-03-21 | 59.81 | 60.99 | 59.60 | 60.80 | 2210733 |
2019-03-22 | 59.70 | 60.21 | 57.96 | 58.75 | 3292491 |
2019-03-25 | 58.60 | 59.81 | 58.05 | 59.54 | 2997403 |
2019-03-26 | 60.69 | 61.53 | 60.16 | 61.09 | 3149181 |
2019-03-27 | 61.03 | 61.51 | 59.85 | 60.26 | 2283686 |
2019-03-28 | 59.61 | 61.03 | 59.54 | 60.96 | 1747402 |
2019-03-29 | 61.59 | 61.93 | 60.11 | 60.23 | 2244772 |
2019-04-01 | 61.08 | 61.45 | 60.41 | 60.84 | 2580429 |
2019-04-02 | 61.55 | 61.55 | 60.12 | 60.35 | 3058532 |
2019-04-03 | 60.55 | 60.81 | 59.30 | 59.56 | 1893750 |
2019-04-04 | 59.50 | 60.81 | 59.13 | 60.75 | 2487940 |
2019-04-05 | 61.00 | 63.10 | 60.87 | 63.00 | 4768399 |
2019-04-08 | 63.10 | 63.62 | 62.59 | 63.08 | 4155498 |
2019-04-09 | 62.71 | 63.31 | 61.89 | 62.54 | 3084407 |
2019-04-10 | 62.96 | 63.63 | 62.84 | 63.36 | 2856803 |
2019-04-11 | 62.97 | 63.69 | 62.23 | 63.29 | 2128532 |
2019-04-12 | 65.00 | 66.25 | 64.61 | 66.10 | 6405670 |
2019-04-15 | 65.70 | 66.26 | 65.25 | 65.54 | 2041763 |
2019-04-16 | 65.28 | 66.48 | 64.66 | 66.31 | 2643171 |
2019-04-17 | 66.65 | 67.00 | 65.74 | 65.92 | 2135278 |
2019-04-18 | 66.05 | 66.59 | 65.66 | 65.86 | 2199100 |
2019-04-22 | 66.95 | 68.27 | 66.26 | 67.88 | 4294709 |
2019-04-23 | 67.75 | 68.08 | 66.89 | 67.46 | 3839029 |
2019-04-24 | 67.75 | 68.25 | 65.76 | 65.85 | 4279234 |
2019-04-25 | 66.46 | 67.15 | 63.93 | 64.18 | 7603482 |
2019-04-26 | 63.49 | 64.22 | 62.75 | 63.85 | 3828912 |
2019-04-29 | 64.02 | 64.42 | 63.35 | 63.92 | 2737361 |
2019-04-30 | 64.50 | 64.64 | 63.70 | 64.12 | 3587749 |
2019-05-01 | 64.38 | 65.15 | 63.10 | 63.11 | 2170049 |
2019-05-02 | 61.78 | 63.03 | 61.18 | 61.93 | 2991073 |
2019-05-03 | 62.75 | 63.76 | 62.06 | 63.23 | 2662888 |
2019-05-06 | 61.90 | 63.08 | 61.12 | 62.81 | 2617986 |
2019-05-07 | 61.81 | 62.32 | 61.15 | 62.30 | 9202710 |
2019-05-08 | 62.32 | 63.84 | 62.21 | 63.44 | 2537016 |
2019-05-09 | 62.46 | 63.39 | 61.87 | 63.26 | 1877773 |
2019-05-10 | 63.17 | 63.84 | 62.36 | 63.58 | 2329481 |
2019-05-13 | 63.06 | 63.36 | 62.09 | 62.90 | 2268785 |
2019-05-14 | 63.51 | 65.00 | 63.36 | 64.18 | 2201136 |
2019-05-15 | 63.60 | 65.27 | 63.29 | 65.04 | 2327106 |
2019-05-16 | 65.64 | 66.72 | 65.46 | 66.35 | 2269086 |
2019-05-17 | 65.55 | 66.56 | 65.37 | 65.69 | 1648570 |
2019-05-20 | 65.73 | 65.97 | 64.98 | 65.28 | 2147601 |
2019-05-21 | 65.52 | 66.50 | 65.25 | 66.46 | 2105994 |
2019-05-22 | 65.72 | 66.02 | 63.93 | 64.09 | 2984638 |
2019-05-23 | 62.19 | 62.39 | 58.00 | 59.01 | 4962981 |
2019-05-24 | 59.90 | 61.00 | 58.54 | 59.47 | 2504122 |
2019-05-28 | 60.15 | 60.69 | 59.07 | 59.18 | 2449430 |
2019-05-29 | 57.95 | 58.56 | 57.24 | 58.54 | 2568988 |
2019-05-30 | 58.44 | 58.87 | 57.46 | 57.79 | 1832782 |
2019-05-31 | 56.33 | 57.15 | 55.58 | 55.86 | 2807682 |
2019-06-03 | 56.30 | 56.61 | 54.52 | 54.73 | 3584364 |
2019-06-04 | 55.20 | 55.93 | 54.38 | 55.84 | 3408464 |
2019-06-05 | 55.99 | 56.06 | 53.58 | 54.18 | 4479733 |
2019-06-06 | 54.32 | 55.77 | 54.32 | 55.52 | 4964653 |
2019-06-07 | 55.72 | 56.91 | 55.35 | 56.55 | 4557378 |
2019-06-10 | 56.81 | 57.91 | 56.42 | 57.28 | 2174770 |
2019-06-11 | 58.03 | 58.60 | 57.41 | 58.00 | 2770086 |
2019-06-12 | 57.32 | 58.13 | 56.63 | 56.71 | 4592343 |
2019-06-13 | 58.03 | 58.91 | 57.71 | 58.06 | 3230442 |
2019-06-14 | 58.04 | 58.48 | 56.98 | 57.25 | 4809090 |
2019-06-17 | 56.85 | 58.28 | 56.77 | 57.86 | 2656874 |
2019-06-18 | 58.56 | 59.76 | 57.51 | 58.71 | 3647047 |
2019-06-19 | 58.57 | 59.51 | 57.90 | 58.92 | 2106426 |
2019-06-20 | 60.49 | 61.75 | 60.31 | 61.32 | 3548401 |
2019-06-21 | 61.66 | 62.28 | 61.12 | 61.20 | 3357023 |
2019-06-24 | 61.24 | 61.92 | 60.93 | 61.59 | 2402940 |
2019-06-25 | 61.31 | 62.68 | 61.31 | 62.19 | 2126861 |
2019-06-26 | 63.11 | 65.79 | 62.99 | 65.38 | 3620907 |
2019-06-27 | 65.33 | 66.03 | 63.94 | 64.29 | 2116194 |
2019-06-28 | 64.36 | 64.70 | 62.60 | 63.57 | 3370933 |
2019-07-01 | 65.33 | 65.76 | 64.03 | 64.27 | 2497845 |
2019-07-02 | 64.00 | 64.00 | 62.08 | 62.64 | 2130462 |
2019-07-03 | 62.84 | 63.11 | 61.89 | 62.42 | 1880403 |
2019-07-05 | 62.22 | 63.08 | 62.01 | 63.01 | 1597619 |
2019-07-08 | 62.46 | 62.93 | 61.54 | 61.71 | 2655609 |
2019-07-09 | 61.62 | 62.14 | 60.81 | 62.05 | 1878221 |
2019-07-10 | 63.00 | 63.88 | 62.66 | 63.18 | 2349017 |
2019-07-11 | 63.28 | 63.33 | 62.19 | 62.49 | 1367932 |
2019-07-12 | 62.96 | 63.58 | 62.40 | 63.13 | 1764058 |
2019-07-15 | 63.61 | 63.74 | 61.76 | 62.17 | 2163645 |
2019-07-16 | 62.11 | 62.85 | 61.04 | 61.70 | 1964798 |
2019-07-17 | 61.65 | 61.87 | 59.37 | 59.65 | 3705181 |
2019-07-18 | 59.36 | 60.12 | 59.12 | 59.85 | 2818193 |
2019-07-19 | 59.75 | 60.94 | 59.36 | 60.61 | 3940365 |
2019-07-22 | 60.71 | 60.99 | 59.30 | 60.42 | 1733866 |
2019-07-23 | 60.41 | 60.69 | 59.63 | 60.24 | 1710811 |
2019-07-24 | 60.02 | 61.08 | 59.71 | 60.60 | 2830997 |
2019-07-25 | 60.91 | 60.91 | 59.57 | 59.81 | 3004897 |
2019-07-26 | 59.72 | 60.10 | 59.08 | 59.83 | 2638742 |
2019-07-29 | 59.79 | 60.12 | 58.66 | 59.98 | 6014913 |
2019-07-30 | 59.79 | 62.25 | 59.51 | 62.00 | 3322387 |
2019-07-31 | 61.97 | 67.21 | 61.97 | 64.84 | 4855832 |
2019-08-01 | 63.25 | 65.69 | 62.65 | 63.66 | 4215581 |
2019-08-02 | 63.94 | 64.23 | 61.00 | 61.95 | 3033913 |
2019-08-05 | 60.22 | 60.55 | 58.60 | 58.82 | 3604386 |
2019-08-06 | 59.29 | 59.89 | 56.99 | 57.50 | 3075660 |
2019-08-07 | 55.96 | 58.63 | 55.63 | 58.02 | 4460310 |
2019-08-08 | 58.71 | 60.39 | 58.15 | 60.35 | 2517635 |
2019-08-09 | 60.71 | 61.98 | 60.03 | 60.62 | 2550533 |
2019-08-12 | 60.35 | 61.36 | 59.73 | 60.81 | 2368025 |
2019-08-13 | 60.45 | 62.76 | 59.97 | 62.02 | 2739245 |
2019-08-14 | 60.15 | 60.61 | 58.73 | 59.36 | 2874595 |
2019-08-15 | 58.89 | 59.79 | 58.35 | 59.62 | 2434469 |
2019-08-16 | 59.98 | 60.39 | 59.32 | 59.82 | 2387728 |
2019-08-19 | 61.15 | 63.39 | 60.69 | 63.15 | 4036200 |
2019-08-20 | 62.55 | 63.64 | 62.31 | 62.60 | 2413973 |
2019-08-21 | 63.67 | 65.41 | 63.55 | 64.83 | 2961546 |
2019-08-22 | 64.96 | 65.33 | 63.85 | 63.95 | 1386490 |
2019-08-23 | 62.20 | 63.55 | 59.27 | 59.56 | 3797138 |
2019-08-26 | 60.66 | 60.74 | 59.16 | 59.92 | 1796219 |
2019-08-27 | 60.22 | 60.79 | 59.14 | 59.71 | 1988700 |
2019-08-28 | 60.31 | 61.65 | 59.76 | 61.43 | 2939889 |
2019-08-29 | 62.00 | 62.99 | 61.52 | 62.24 | 2793689 |
2019-08-30 | 62.41 | 63.23 | 61.53 | 62.95 | 2063039 |
2019-09-03 | 61.35 | 63.59 | 61.05 | 63.28 | 2632816 |
2019-09-04 | 64.24 | 65.40 | 63.47 | 65.04 | 2561697 |
2019-09-05 | 65.50 | 65.99 | 64.88 | 64.99 | 2379019 |
2019-09-06 | 63.80 | 64.65 | 63.34 | 64.04 | 4074163 |
2019-09-09 | 64.84 | 65.05 | 63.02 | 64.06 | 4823115 |
2019-09-10 | 64.41 | 65.04 | 62.29 | 63.21 | 6011985 |
2019-09-11 | 63.60 | 65.09 | 63.28 | 64.95 | 3408238 |
2019-09-12 | 63.22 | 64.80 | 63.06 | 63.23 | 2703516 |
2019-09-13 | 63.81 | 64.14 | 62.75 | 63.22 | 2943904 |
2019-09-16 | 66.95 | 71.06 | 66.28 | 70.29 | 6852622 |
2019-09-17 | 69.50 | 69.98 | 64.91 | 67.80 | 4875769 |
2019-09-18 | 66.80 | 68.06 | 66.35 | 66.91 | 3292857 |
2019-09-19 | 67.80 | 68.00 | 65.00 | 65.58 | 2494408 |
2019-09-20 | 66.06 | 66.63 | 65.40 | 65.67 | 3639774 |
2019-09-23 | 65.00 | 66.02 | 65.00 | 65.51 | 1816798 |
2019-09-24 | 65.13 | 65.32 | 63.25 | 64.32 | 4249649 |
2019-09-25 | 63.38 | 64.16 | 62.48 | 63.52 | 1863415 |
2019-09-26 | 62.77 | 62.82 | 61.22 | 61.68 | 2312573 |
2019-09-27 | 60.53 | 61.79 | 59.76 | 60.13 | 3256820 |
2019-09-30 | 59.71 | 60.86 | 59.53 | 60.48 | 2445560 |
2019-10-01 | 61.17 | 62.09 | 60.34 | 60.62 | 3720189 |
2019-10-02 | 60.21 | 60.47 | 58.90 | 59.32 | 3385462 |
2019-10-03 | 58.78 | 61.87 | 58.31 | 61.79 | 3340303 |
2019-10-04 | 61.94 | 62.56 | 61.12 | 62.39 | 2987997 |
2019-10-07 | 62.76 | 63.60 | 62.36 | 62.70 | 2897451 |
2019-10-08 | 61.67 | 63.44 | 61.40 | 62.12 | 2607588 |
2019-10-09 | 63.15 | 64.72 | 62.93 | 64.35 | 2152787 |
2019-10-10 | 64.69 | 66.10 | 64.51 | 65.91 | 2228157 |
2019-10-11 | 66.83 | 67.76 | 66.26 | 66.77 | 2082743 |
2019-10-14 | 65.76 | 67.56 | 65.45 | 67.19 | 2347423 |
2019-10-15 | 66.92 | 67.68 | 65.96 | 66.13 | 1645391 |
2019-10-16 | 66.12 | 66.59 | 64.99 | 65.23 | 1910236 |
2019-10-17 | 65.36 | 65.64 | 64.63 | 65.16 | 1205446 |
2019-10-18 | 65.26 | 66.15 | 64.69 | 64.95 | 1567366 |
2019-10-21 | 64.68 | 66.03 | 64.40 | 65.91 | 1420178 |
2019-10-22 | 66.34 | 68.61 | 65.87 | 67.55 | 1926397 |
2019-10-23 | 67.38 | 67.59 | 66.23 | 66.62 | 2618621 |
2019-10-24 | 67.01 | 67.49 | 66.20 | 66.87 | 2092556 |
2019-10-25 | 66.52 | 67.49 | 65.85 | 66.78 | 1395913 |
2019-10-28 | 67.27 | 67.66 | 66.15 | 66.57 | 1664830 |
2019-10-29 | 66.09 | 68.72 | 65.63 | 67.80 | 1964293 |
2019-10-30 | 65.56 | 67.19 | 64.19 | 64.76 | 3409292 |
2019-10-31 | 64.37 | 65.79 | 64.03 | 65.75 | 2721145 |
2019-11-01 | 66.76 | 69.32 | 66.41 | 68.91 | 2370323 |
2019-11-04 | 69.94 | 70.48 | 68.86 | 69.24 | 3512734 |
2019-11-05 | 69.76 | 69.97 | 68.15 | 69.70 | 2853417 |
2019-11-06 | 69.06 | 69.74 | 67.83 | 68.66 | 2111153 |
2019-11-07 | 69.79 | 70.84 | 69.57 | 70.73 | 3062982 |
2019-11-08 | 70.22 | 72.19 | 69.88 | 71.85 | 2317000 |
2019-11-11 | 70.81 | 72.95 | 70.70 | 72.80 | 1846860 |
2019-11-12 | 72.84 | 74.11 | 71.16 | 71.81 | 3238146 |
2019-11-13 | 70.21 | 70.49 | 68.35 | 68.97 | 3847311 |
2019-11-14 | 69.03 | 69.40 | 67.72 | 67.85 | 2187899 |
2019-11-15 | 68.25 | 68.74 | 67.59 | 68.02 | 2356377 |
2019-11-18 | 67.55 | 67.76 | 66.02 | 66.79 | 3511487 |
2019-11-19 | 66.41 | 66.95 | 65.30 | 66.20 | 2691139 |
2019-11-20 | 66.36 | 68.16 | 65.97 | 67.13 | 2522734 |
2019-11-21 | 67.65 | 67.65 | 66.40 | 66.91 | 1760872 |
2019-11-22 | 67.25 | 67.25 | 64.35 | 64.37 | 2501073 |
2019-11-25 | 64.28 | 65.12 | 63.81 | 64.75 | 2995075 |
2019-11-26 | 64.58 | 65.13 | 63.53 | 63.57 | 3760555 |
2019-11-27 | 63.73 | 63.73 | 62.29 | 63.12 | 2531054 |
2019-11-29 | 62.35 | 62.87 | 61.49 | 62.09 | 1575582 |
2019-12-02 | 62.55 | 62.97 | 60.92 | 61.19 | 2583736 |
2019-12-03 | 60.61 | 60.90 | 59.72 | 59.79 | 2593860 |
2019-12-04 | 60.54 | 61.60 | 60.00 | 61.22 | 3054636 |
2019-12-05 | 61.58 | 61.99 | 60.84 | 60.95 | 1800625 |
2019-12-06 | 61.16 | 62.57 | 61.00 | 62.26 | 2224490 |
2019-12-09 | 61.56 | 62.40 | 61.35 | 61.75 | 3068708 |
2019-12-10 | 62.22 | 62.22 | 61.28 | 61.73 | 1777719 |
2019-12-11 | 61.71 | 62.01 | 61.39 | 61.60 | 1354945 |
2019-12-12 | 61.72 | 63.51 | 61.56 | 63.13 | 2677638 |
2019-12-13 | 63.38 | 63.96 | 62.12 | 62.32 | 1655529 |
2019-12-16 | 62.94 | 65.39 | 62.94 | 64.60 | 3467731 |
2019-12-17 | 64.69 | 65.55 | 64.33 | 64.67 | 2181128 |
2019-12-18 | 64.52 | 65.89 | 64.39 | 65.06 | 2877154 |
2019-12-19 | 64.72 | 65.30 | 63.37 | 63.69 | 2428544 |
2019-12-20 | 64.98 | 66.30 | 64.37 | 64.84 | 3596704 |
2019-12-23 | 64.89 | 67.05 | 64.84 | 66.89 | 1581678 |
2019-12-24 | 67.02 | 67.28 | 66.64 | 67.24 | 490320 |
2019-12-26 | 67.60 | 67.82 | 67.26 | 67.45 | 990450 |
2019-12-27 | 67.72 | 67.95 | 66.23 | 66.46 | 1594019 |
2019-12-30 | 66.53 | 67.28 | 66.05 | 66.15 | 988395 |
2019-12-31 | 65.58 | 66.86 | 65.33 | 66.81 | 1516723 |
2020-01-02 | 67.51 | 68.01 | 67.14 | 67.72 | 1493762 |
2020-01-03 | 68.87 | 70.29 | 68.52 | 69.84 | 2925555 |
2020-01-06 | 70.23 | 71.03 | 69.71 | 70.86 | 2116815 |
2020-01-07 | 70.35 | 70.96 | 69.59 | 70.94 | 1733901 |
2020-01-08 | 70.92 | 71.00 | 68.03 | 68.52 | 2376952 |
2020-01-09 | 68.01 | 69.20 | 67.08 | 69.09 | 1487233 |
2020-01-10 | 69.04 | 69.08 | 68.10 | 68.51 | 1223199 |
2020-01-13 | 68.38 | 69.56 | 68.25 | 69.30 | 1655884 |
2020-01-14 | 69.36 | 70.14 | 68.92 | 70.06 | 2509840 |
2020-01-15 | 69.62 | 70.12 | 69.17 | 70.08 | 1108893 |
2020-01-16 | 70.49 | 71.66 | 69.92 | 70.31 | 1803827 |
2020-01-17 | 70.39 | 70.74 | 69.75 | 69.90 | 1602829 |
2020-01-21 | 69.26 | 69.61 | 68.44 | 68.49 | 2058587 |
2020-01-22 | 68.07 | 68.73 | 67.08 | 67.20 | 2165162 |
2020-01-23 | 65.92 | 67.31 | 64.70 | 66.53 | 2114490 |
2020-01-24 | 66.26 | 66.38 | 63.57 | 64.41 | 2117054 |
2020-01-27 | 62.54 | 63.25 | 61.93 | 62.15 | 4966555 |
2020-01-28 | 62.78 | 64.08 | 61.72 | 62.12 | 11483702 |
2020-01-29 | 62.24 | 62.24 | 57.52 | 57.82 | 6557621 |
2020-01-30 | 57.48 | 58.94 | 57.19 | 58.56 | 4376702 |
2020-01-31 | 57.62 | 57.69 | 56.11 | 56.57 | 3553914 |
2020-02-03 | 56.90 | 58.02 | 56.25 | 56.43 | 3345808 |
2020-02-04 | 57.70 | 58.50 | 56.88 | 57.67 | 2953986 |
2020-02-05 | 58.91 | 59.55 | 58.02 | 59.31 | 3132223 |
2020-02-06 | 59.20 | 59.31 | 57.02 | 57.03 | 3005693 |
2020-02-07 | 56.28 | 56.65 | 54.99 | 55.45 | 3073148 |
2020-02-10 | 54.92 | 55.16 | 53.94 | 54.95 | 2620095 |
2020-02-11 | 56.03 | 56.65 | 55.64 | 56.16 | 1784662 |
2020-02-12 | 57.38 | 58.99 | 57.29 | 58.77 | 4015978 |
2020-02-13 | 58.20 | 60.04 | 57.91 | 59.99 | 3838322 |
2020-02-14 | 60.32 | 62.04 | 59.82 | 60.34 | 7043102 |
2020-02-18 | 59.44 | 61.37 | 59.18 | 61.14 | 2558350 |
2020-02-19 | 61.85 | 63.99 | 61.55 | 63.57 | 3994076 |
2020-02-20 | 63.80 | 64.98 | 63.09 | 64.72 | 2546037 |
2020-02-21 | 63.90 | 64.70 | 63.10 | 64.42 | 1937226 |
2020-02-24 | 61.29 | 61.80 | 59.38 | 60.22 | 2693793 |
2020-02-25 | 60.39 | 60.52 | 56.60 | 57.39 | 3143953 |
2020-02-26 | 57.63 | 58.18 | 55.88 | 55.88 | 3338118 |
2020-02-27 | 53.88 | 57.25 | 51.88 | 55.02 | 5813441 |
2020-02-28 | 52.01 | 56.19 | 52.01 | 56.18 | 6072469 |
2020-03-02 | 56.88 | 57.43 | 54.67 | 57.19 | 4752106 |
2020-03-03 | 57.36 | 58.61 | 56.03 | 57.70 | 4212805 |
2020-03-04 | 59.05 | 59.05 | 55.97 | 57.00 | 3358730 |
2020-03-05 | 55.10 | 55.53 | 53.49 | 54.48 | 4912666 |
2020-03-06 | 52.36 | 53.46 | 48.34 | 49.72 | 10523841 |
2020-03-09 | 35.20 | 36.30 | 27.60 | 32.98 | 14243019 |
2020-03-10 | 36.71 | 39.88 | 32.49 | 39.68 | 9583436 |
2020-03-11 | 37.89 | 38.85 | 35.33 | 36.69 | 8035076 |
2020-03-12 | 33.70 | 35.24 | 32.19 | 32.59 | 8121233 |
2020-03-13 | 35.20 | 37.24 | 31.00 | 34.92 | 6294548 |
2020-03-16 | 31.00 | 33.71 | 30.47 | 31.05 | 7196241 |
2020-03-17 | 30.94 | 34.49 | 29.80 | 30.62 | 7519317 |
2020-03-18 | 28.39 | 30.43 | 26.06 | 30.14 | 8249810 |
2020-03-19 | 30.40 | 33.73 | 29.12 | 31.13 | 4651651 |
2020-03-20 | 32.03 | 32.82 | 29.59 | 30.69 | 5850487 |
2020-03-23 | 30.70 | 31.30 | 27.77 | 28.91 | 5407142 |
2020-03-24 | 31.23 | 34.90 | 30.38 | 34.52 | 4222011 |
2020-03-25 | 34.76 | 37.17 | 32.71 | 34.74 | 4065460 |
2020-03-26 | 34.82 | 37.62 | 34.51 | 36.68 | 4157306 |
2020-03-27 | 34.90 | 35.85 | 33.76 | 34.03 | 3161660 |
2020-03-30 | 32.76 | 33.19 | 29.83 | 31.93 | 7572470 |
2020-03-31 | 33.29 | 35.34 | 32.62 | 33.30 | 3576542 |
2020-04-01 | 32.19 | 32.54 | 30.58 | 31.98 | 3881256 |
2020-04-02 | 33.73 | 37.50 | 32.15 | 35.30 | 5309190 |
2020-04-03 | 36.96 | 37.42 | 31.05 | 33.52 | 5668095 |
2020-04-06 | 33.95 | 35.63 | 32.59 | 35.13 | 3551718 |
2020-04-07 | 37.87 | 38.99 | 34.99 | 35.14 | 3681715 |
2020-04-08 | 35.97 | 39.37 | 35.79 | 39.18 | 3078567 |
2020-04-09 | 41.32 | 43.80 | 38.55 | 40.38 | 5153242 |
2020-04-13 | 41.77 | 42.27 | 39.32 | 39.91 | 2542011 |
2020-04-14 | 39.42 | 39.56 | 38.05 | 38.60 | 3109211 |
2020-04-15 | 36.00 | 36.68 | 34.03 | 35.42 | 4694451 |
2020-04-16 | 34.86 | 34.89 | 32.41 | 32.54 | 4296450 |
2020-04-17 | 32.99 | 37.54 | 32.62 | 37.35 | 4443695 |
2020-04-20 | 33.96 | 37.42 | 33.69 | 35.93 | 4413199 |
2020-04-21 | 34.13 | 37.18 | 33.74 | 36.37 | 4213256 |
2020-04-22 | 38.56 | 39.51 | 37.10 | 39.38 | 3213695 |
2020-04-23 | 41.66 | 42.67 | 40.63 | 41.67 | 3646872 |
2020-04-24 | 42.64 | 43.34 | 40.71 | 42.46 | 3974176 |
2020-04-27 | 41.37 | 43.48 | 40.44 | 43.17 | 2386329 |
2020-04-28 | 44.17 | 44.67 | 42.83 | 44.30 | 2632203 |
2020-04-29 | 46.58 | 49.27 | 45.81 | 49.01 | 3982401 |
2020-04-30 | 49.62 | 50.40 | 47.47 | 48.64 | 3869061 |
2020-05-01 | 47.28 | 47.74 | 43.97 | 44.28 | 2821595 |
2020-05-04 | 43.13 | 46.72 | 42.71 | 46.29 | 3527472 |
2020-05-05 | 49.00 | 49.18 | 45.89 | 46.14 | 2746984 |
2020-05-06 | 46.10 | 46.65 | 44.55 | 45.01 | 2690615 |
2020-05-07 | 46.90 | 48.70 | 45.71 | 46.40 | 2997374 |
2020-05-08 | 47.69 | 48.51 | 47.11 | 48.48 | 2087924 |
2020-05-11 | 47.74 | 48.30 | 46.82 | 47.13 | 2038495 |
2020-05-12 | 47.50 | 47.75 | 44.59 | 44.80 | 2496372 |
2020-05-13 | 45.10 | 46.07 | 41.88 | 42.36 | 2757510 |
2020-05-14 | 41.54 | 43.89 | 40.30 | 42.77 | 2829577 |
2020-05-15 | 42.45 | 45.23 | 42.34 | 44.07 | 2604936 |
2020-05-18 | 47.22 | 50.05 | 46.92 | 49.11 | 3063371 |
2020-05-19 | 49.30 | 49.30 | 45.76 | 45.86 | 1896216 |
2020-05-20 | 47.18 | 48.37 | 47.00 | 47.34 | 1616846 |
2020-05-21 | 47.65 | 48.20 | 46.51 | 47.24 | 1320797 |
2020-05-22 | 46.64 | 47.19 | 46.26 | 47.10 | 1884288 |
2020-05-26 | 49.07 | 49.61 | 48.08 | 48.63 | 1934745 |
2020-05-27 | 49.43 | 49.57 | 47.34 | 49.39 | 1450810 |
2020-05-28 | 49.56 | 49.79 | 48.33 | 48.44 | 2185881 |
2020-05-29 | 48.75 | 48.75 | 46.48 | 47.47 | 2653364 |
2020-06-01 | 47.59 | 48.94 | 47.11 | 48.70 | 2458389 |
2020-06-02 | 50.08 | 52.01 | 49.73 | 51.74 | 3169897 |
2020-06-03 | 52.81 | 52.99 | 50.66 | 52.11 | 2245063 |
2020-06-04 | 51.82 | 53.23 | 51.10 | 52.48 | 1655269 |
2020-06-05 | 56.00 | 57.93 | 55.45 | 57.03 | 6349778 |
2020-06-08 | 59.83 | 60.03 | 58.01 | 59.98 | 4411375 |
2020-06-09 | 57.09 | 58.66 | 56.40 | 57.67 | 2841760 |
2020-06-10 | 56.18 | 56.73 | 53.54 | 53.57 | 2203408 |
2020-06-11 | 49.55 | 51.86 | 48.21 | 48.32 | 3543776 |
2020-06-12 | 51.11 | 51.71 | 47.92 | 49.61 | 2930161 |
2020-06-15 | 46.76 | 49.92 | 46.26 | 49.60 | 2327691 |
2020-06-16 | 52.50 | 52.56 | 49.75 | 52.21 | 2398786 |
2020-06-17 | 51.94 | 52.06 | 50.41 | 50.41 | 1858034 |
2020-06-18 | 49.87 | 51.99 | 49.65 | 51.65 | 2140000 |
2020-06-19 | 53.55 | 53.55 | 51.24 | 51.24 | 4852563 |
2020-06-22 | 50.94 | 51.97 | 50.17 | 51.82 | 1934238 |
2020-06-23 | 52.50 | 53.73 | 52.32 | 52.41 | 2206951 |
2020-06-24 | 51.53 | 51.80 | 48.90 | 48.96 | 1970967 |
2020-06-25 | 48.59 | 50.71 | 48.01 | 50.63 | 1499064 |
2020-06-26 | 49.92 | 50.08 | 48.20 | 48.48 | 2672126 |
2020-06-29 | 48.88 | 49.96 | 48.42 | 49.94 | 1638198 |
2020-06-30 | 49.31 | 52.19 | 49.31 | 51.81 | 2205147 |
2020-07-01 | 51.72 | 52.30 | 49.54 | 49.85 | 1850785 |
2020-07-02 | 51.20 | 52.08 | 51.00 | 51.49 | 1851324 |
2020-07-06 | 52.46 | 52.46 | 48.82 | 49.49 | 2745644 |
2020-07-07 | 48.79 | 49.92 | 48.14 | 48.36 | 1912647 |
2020-07-08 | 48.46 | 49.70 | 48.14 | 49.32 | 1944023 |
2020-07-09 | 48.99 | 49.20 | 44.62 | 44.68 | 4375825 |
2020-07-10 | 44.38 | 45.62 | 44.14 | 44.90 | 2617172 |
2020-07-13 | 45.26 | 46.58 | 44.02 | 45.33 | 2195680 |
2020-07-14 | 45.08 | 47.60 | 44.78 | 47.48 | 2125346 |
2020-07-15 | 48.80 | 49.06 | 46.97 | 48.66 | 3034657 |
2020-07-16 | 48.20 | 49.42 | 47.29 | 48.67 | 1374569 |
2020-07-17 | 49.05 | 49.80 | 47.71 | 47.87 | 1498386 |
2020-07-20 | 47.92 | 49.37 | 47.89 | 48.20 | 1987082 |
2020-07-21 | 49.06 | 52.90 | 49.06 | 52.26 | 2959283 |
2020-07-22 | 51.25 | 52.57 | 50.10 | 52.09 | 1838152 |
2020-07-23 | 51.37 | 51.81 | 50.11 | 51.04 | 1609669 |
2020-07-24 | 51.23 | 51.91 | 50.39 | 50.46 | 1125492 |
2020-07-27 | 50.15 | 50.95 | 49.74 | 50.29 | 1122548 |
2020-07-28 | 49.99 | 50.31 | 47.97 | 48.10 | 2477762 |
2020-07-29 | 50.01 | 50.30 | 48.75 | 50.00 | 2492294 |
2020-07-30 | 48.64 | 49.04 | 46.54 | 47.54 | 2700522 |
2020-07-31 | 47.12 | 49.29 | 46.96 | 49.21 | 2344033 |
2020-08-03 | 49.32 | 50.46 | 48.56 | 49.84 | 1611480 |
2020-08-04 | 49.65 | 50.84 | 49.65 | 50.68 | 1665154 |
2020-08-05 | 51.96 | 54.20 | 51.39 | 53.61 | 3257966 |
2020-08-06 | 53.08 | 53.71 | 52.57 | 53.39 | 1599554 |
2020-08-07 | 52.83 | 53.54 | 52.28 | 53.03 | 2302222 |
2020-08-10 | 53.58 | 55.59 | 53.33 | 55.14 | 2785056 |
2020-08-11 | 56.33 | 56.86 | 53.39 | 53.52 | 2387346 |
2020-08-12 | 54.80 | 54.80 | 53.27 | 53.83 | 2074146 |
2020-08-13 | 53.48 | 54.03 | 52.53 | 52.73 | 1602914 |
2020-08-14 | 52.24 | 53.79 | 52.08 | 53.78 | 1229555 |
2020-08-17 | 53.58 | 53.58 | 51.61 | 52.47 | 1352383 |
2020-08-18 | 51.77 | 52.58 | 48.65 | 50.02 | 2419055 |
2020-08-19 | 49.74 | 50.22 | 48.48 | 48.49 | 2426239 |
2020-08-20 | 47.83 | 48.83 | 47.58 | 48.14 | 2080213 |
2020-08-21 | 47.84 | 48.16 | 46.94 | 47.51 | 1599340 |
2020-08-24 | 47.91 | 48.46 | 47.11 | 47.83 | 1675035 |
2020-08-25 | 48.78 | 48.78 | 47.35 | 48.32 | 1860312 |
2020-08-26 | 48.12 | 48.12 | 46.26 | 46.30 | 1547234 |
2020-08-27 | 46.61 | 47.06 | 45.78 | 46.42 | 1731797 |
2020-08-28 | 46.71 | 47.02 | 45.91 | 46.94 | 1685344 |
2020-08-31 | 46.94 | 47.02 | 45.69 | 46.04 | 1628946 |
2020-09-01 | 45.70 | 45.98 | 45.10 | 45.94 | 1495784 |
2020-09-02 | 45.70 | 46.73 | 45.37 | 45.89 | 1826079 |
2020-09-03 | 45.63 | 47.47 | 45.40 | 46.41 | 2356761 |
2020-09-04 | 47.05 | 47.84 | 46.41 | 47.15 | 2008311 |
2020-09-08 | 45.97 | 46.86 | 44.15 | 45.70 | 2590525 |
2020-09-09 | 45.96 | 47.65 | 45.76 | 46.95 | 2197728 |
2020-09-10 | 46.92 | 46.92 | 43.47 | 43.52 | 3390011 |
2020-09-11 | 43.56 | 43.74 | 42.72 | 43.00 | 2227199 |
2020-09-14 | 43.27 | 44.95 | 42.84 | 43.84 | 2340805 |
2020-09-15 | 43.95 | 44.30 | 42.77 | 42.85 | 2149321 |
2020-09-16 | 43.59 | 44.87 | 43.14 | 44.20 | 4560238 |
2020-09-17 | 43.33 | 44.67 | 43.30 | 44.25 | 3250813 |
2020-09-18 | 44.28 | 44.65 | 42.98 | 43.02 | 5029550 |
2020-09-21 | 41.81 | 42.41 | 40.73 | 41.15 | 3554196 |
2020-09-22 | 41.25 | 41.79 | 40.60 | 41.23 | 1758759 |
2020-09-23 | 41.62 | 41.93 | 39.29 | 39.40 | 1651882 |
2020-09-24 | 38.72 | 39.98 | 38.29 | 39.45 | 2905372 |
2020-09-25 | 39.21 | 40.88 | 38.92 | 40.48 | 2792797 |
2020-09-28 | 41.23 | 41.55 | 40.28 | 41.03 | 1861309 |
2020-09-29 | 40.83 | 40.89 | 39.77 | 40.69 | 1886684 |
2020-09-30 | 40.47 | 41.58 | 40.47 | 40.93 | 1840467 |
2020-10-01 | 40.00 | 40.38 | 38.66 | 38.98 | 3050238 |
2020-10-02 | 37.49 | 38.66 | 37.47 | 37.71 | 3224804 |
2020-10-05 | 38.32 | 39.38 | 38.18 | 39.36 | 2593391 |
2020-10-06 | 40.15 | 40.56 | 37.84 | 37.97 | 2691464 |
2020-10-07 | 38.21 | 38.65 | 36.62 | 37.68 | 3618719 |
2020-10-08 | 38.17 | 38.71 | 37.68 | 38.59 | 2179351 |
2020-10-09 | 39.13 | 39.40 | 37.73 | 38.06 | 1641283 |
2020-10-12 | 37.78 | 38.82 | 37.02 | 38.64 | 1602772 |
2020-10-13 | 38.52 | 39.48 | 38.28 | 38.65 | 1900729 |
2020-10-14 | 38.78 | 40.35 | 38.54 | 38.59 | 1421248 |
2020-10-15 | 37.79 | 39.38 | 37.52 | 39.32 | 1469872 |
2020-10-16 | 39.15 | 39.68 | 38.00 | 38.06 | 1640077 |
2020-10-19 | 38.48 | 38.64 | 36.50 | 36.60 | 2146060 |
2020-10-20 | 36.90 | 38.16 | 36.75 | 37.85 | 2131122 |
2020-10-21 | 37.33 | 38.05 | 36.92 | 37.19 | 1831251 |
2020-10-22 | 37.25 | 39.31 | 37.20 | 39.25 | 1867883 |
2020-10-23 | 39.55 | 39.91 | 39.01 | 39.37 | 1572022 |
2020-10-26 | 38.46 | 38.54 | 37.17 | 37.43 | 2363011 |
2020-10-27 | 37.27 | 37.72 | 36.78 | 37.40 | 2025768 |
2020-10-28 | 36.40 | 37.93 | 35.25 | 36.12 | 3407081 |
2020-10-29 | 34.88 | 37.31 | 34.82 | 37.18 | 2325743 |
2020-10-30 | 36.92 | 37.50 | 36.30 | 37.22 | 1833269 |
2020-11-02 | 37.81 | 38.46 | 36.82 | 38.04 | 2350030 |
2020-11-03 | 38.44 | 38.68 | 36.42 | 36.91 | 2320571 |
2020-11-04 | 37.08 | 38.25 | 35.91 | 37.22 | 2464630 |
2020-11-05 | 37.22 | 38.33 | 36.96 | 37.00 | 1330709 |
2020-11-06 | 36.86 | 37.77 | 36.44 | 36.49 | 1676115 |
2020-11-09 | 40.85 | 45.08 | 40.85 | 43.39 | 4636376 |
2020-11-10 | 44.18 | 44.82 | 42.60 | 44.79 | 3037363 |
2020-11-11 | 45.15 | 45.40 | 43.54 | 44.00 | 2693823 |
2020-11-12 | 43.75 | 44.17 | 41.09 | 41.59 | 3212892 |
2020-11-13 | 42.00 | 43.73 | 41.91 | 43.42 | 1685688 |
2020-11-16 | 45.42 | 47.05 | 44.36 | 46.82 | 3220269 |
2020-11-17 | 46.37 | 47.39 | 44.69 | 47.31 | 2845596 |
2020-11-18 | 47.41 | 48.40 | 45.91 | 46.03 | 2688382 |
2020-11-19 | 45.55 | 47.18 | 44.80 | 47.07 | 1716411 |
2020-11-20 | 46.81 | 47.11 | 46.06 | 46.54 | 1736145 |
2020-11-23 | 47.53 | 49.98 | 47.51 | 49.94 | 3012495 |
2020-11-24 | 51.59 | 54.47 | 50.65 | 53.64 | 3619719 |
2020-11-25 | 52.80 | 54.02 | 52.17 | 52.58 | 2175114 |
2020-11-27 | 51.83 | 52.54 | 50.48 | 50.77 | 1253851 |
2020-11-30 | 50.06 | 50.98 | 46.88 | 47.18 | 4305467 |
2020-12-01 | 48.90 | 49.84 | 47.39 | 47.76 | 3013272 |
2020-12-02 | 47.49 | 50.04 | 47.10 | 49.11 | 1927878 |
2020-12-03 | 49.60 | 52.00 | 48.95 | 51.00 | 1927900 |
2020-12-04 | 52.19 | 54.39 | 52.04 | 54.39 | 2252120 |
2020-12-07 | 53.65 | 53.65 | 52.00 | 52.53 | 1979461 |
2020-12-08 | 51.63 | 53.47 | 51.55 | 52.75 | 1648040 |
2020-12-09 | 53.51 | 54.89 | 52.62 | 54.09 | 2123123 |
2020-12-10 | 54.17 | 58.25 | 54.17 | 57.30 | 3807174 |
2020-12-11 | 56.75 | 57.42 | 56.01 | 56.38 | 1947140 |
2020-12-14 | 57.44 | 58.00 | 53.66 | 53.90 | 1839515 |
2020-12-15 | 54.73 | 56.48 | 54.10 | 56.40 | 2270987 |
2020-12-16 | 56.72 | 57.62 | 55.28 | 56.62 | 2928022 |
2020-12-17 | 57.30 | 57.86 | 56.14 | 56.67 | 2020928 |
2020-12-18 | 56.92 | 57.54 | 55.29 | 55.95 | 4783343 |
2020-12-21 | 53.53 | 55.00 | 52.83 | 54.29 | 1892635 |
2020-12-22 | 54.19 | 54.38 | 52.03 | 52.09 | 1942877 |
2020-12-23 | 52.69 | 54.93 | 52.69 | 54.20 | 1214533 |
2020-12-24 | 54.19 | 54.25 | 53.28 | 53.54 | 783133 |
2020-12-28 | 53.98 | 54.87 | 52.64 | 52.83 | 894642 |
2020-12-29 | 53.20 | 53.56 | 52.18 | 52.57 | 901427 |
2020-12-30 | 52.47 | 53.91 | 52.47 | 53.77 | 1543113 |
2020-12-31 | 53.48 | 53.49 | 52.36 | 52.79 | 1382316 |
2021-01-04 | 53.85 | 54.60 | 52.65 | 52.80 | 2139422 |
2021-01-05 | 53.54 | 57.78 | 53.54 | 56.54 | 2360391 |
2021-01-06 | 57.46 | 59.98 | 56.69 | 59.73 | 2759468 |
2021-01-07 | 60.00 | 61.69 | 59.65 | 61.16 | 1762472 |
2021-01-08 | 61.62 | 61.93 | 59.93 | 60.25 | 1710824 |
2021-01-11 | 58.60 | 60.96 | 58.26 | 60.94 | 1195466 |
2021-01-12 | 61.64 | 63.90 | 61.17 | 63.84 | 1955656 |
2021-01-13 | 63.61 | 63.80 | 61.53 | 62.10 | 1192834 |
2021-01-14 | 62.57 | 64.83 | 62.57 | 63.78 | 1724229 |
2021-01-15 | 62.51 | 62.56 | 60.25 | 61.04 | 1973106 |
2021-01-19 | 61.84 | 62.86 | 61.05 | 62.14 | 2057719 |
2021-01-20 | 62.93 | 62.93 | 61.51 | 62.26 | 1088275 |
2021-01-21 | 62.00 | 62.25 | 59.00 | 60.71 | 2323060 |
2021-01-22 | 58.84 | 60.36 | 58.07 | 59.93 | 2052915 |
2021-01-25 | 58.85 | 59.22 | 57.21 | 58.05 | 2905280 |
2021-01-26 | 58.52 | 60.11 | 57.09 | 57.19 | 1908621 |
2021-01-27 | 56.70 | 59.04 | 54.75 | 55.97 | 2622451 |
2021-01-28 | 56.57 | 57.16 | 54.41 | 55.90 | 2128592 |
2021-01-29 | 55.42 | 56.14 | 53.68 | 53.98 | 1736865 |
2021-02-01 | 55.02 | 55.38 | 53.43 | 54.50 | 1390856 |
2021-02-02 | 56.34 | 56.69 | 54.40 | 54.48 | 1556024 |
2021-02-03 | 54.84 | 58.43 | 54.56 | 58.36 | 2427424 |
2021-02-04 | 58.69 | 58.85 | 56.33 | 57.87 | 2387546 |
2021-02-05 | 59.20 | 59.28 | 56.88 | 56.94 | 2069668 |
2021-02-08 | 57.80 | 60.55 | 57.77 | 60.38 | 1932616 |
2021-02-09 | 59.73 | 59.99 | 58.37 | 58.45 | 2163867 |
2021-02-10 | 58.87 | 60.50 | 58.69 | 59.70 | 2443907 |
2021-02-11 | 59.78 | 60.20 | 57.36 | 57.92 | 2225219 |
2021-02-12 | 57.50 | 60.13 | 57.50 | 60.00 | 2233581 |
2021-02-16 | 61.27 | 62.61 | 60.51 | 61.75 | 2202054 |
2021-02-17 | 61.64 | 63.05 | 60.91 | 61.82 | 1829660 |
2021-02-18 | 61.60 | 62.32 | 60.39 | 60.72 | 1781502 |
2021-02-19 | 61.00 | 63.69 | 60.85 | 63.58 | 2420081 |
2021-02-22 | 63.68 | 66.91 | 63.68 | 65.41 | 2521530 |
2021-02-23 | 66.40 | 68.27 | 63.37 | 68.26 | 2884944 |
2021-02-24 | 68.29 | 70.50 | 67.15 | 68.80 | 4252272 |
2021-02-25 | 69.25 | 69.52 | 66.47 | 66.96 | 2575281 |
2021-02-26 | 66.01 | 66.79 | 63.15 | 65.53 | 2391890 |
2021-03-01 | 66.31 | 67.25 | 65.08 | 65.53 | 2128518 |
2021-03-02 | 65.99 | 66.79 | 64.61 | 64.73 | 2509483 |
2021-03-03 | 65.49 | 69.60 | 65.37 | 67.64 | 2212921 |
2021-03-04 | 67.91 | 72.32 | 67.64 | 70.79 | 3410804 |
2021-03-05 | 73.60 | 75.70 | 71.52 | 75.04 | 3788536 |
2021-03-08 | 75.04 | 76.24 | 73.15 | 73.78 | 2207303 |
2021-03-09 | 72.56 | 74.29 | 70.38 | 70.50 | 2866335 |
2021-03-10 | 70.25 | 72.04 | 69.55 | 70.89 | 3196671 |
2021-03-11 | 71.50 | 73.98 | 71.01 | 73.19 | 2748643 |
2021-03-12 | 73.42 | 73.50 | 72.25 | 72.49 | 1719661 |
2021-03-15 | 71.97 | 72.06 | 70.63 | 71.23 | 1645686 |
2021-03-16 | 70.04 | 70.19 | 68.55 | 69.01 | 1959430 |
2021-03-17 | 69.02 | 71.23 | 68.80 | 70.85 | 2331896 |
2021-03-18 | 69.94 | 70.27 | 67.06 | 67.32 | 2412666 |
2021-03-19 | 67.79 | 70.05 | 66.71 | 68.61 | 4721438 |
2021-03-22 | 68.73 | 69.42 | 67.99 | 68.50 | 2251625 |
2021-03-23 | 66.66 | 68.51 | 66.00 | 66.96 | 2728218 |
2021-03-24 | 68.35 | 69.82 | 68.03 | 69.08 | 1955622 |
2021-03-25 | 67.46 | 69.15 | 66.20 | 68.95 | 2153154 |
2021-03-26 | 70.72 | 72.40 | 69.99 | 72.32 | 1708303 |
2021-03-29 | 71.75 | 72.50 | 70.50 | 71.61 | 1751240 |
2021-03-30 | 70.97 | 71.86 | 70.01 | 71.04 | 1285742 |
2021-03-31 | 71.81 | 72.33 | 70.70 | 70.76 | 1981846 |
2021-04-01 | 71.74 | 74.55 | 71.35 | 74.48 | 1916411 |
2021-04-05 | 73.72 | 73.76 | 70.73 | 70.76 | 1637684 |
2021-04-06 | 71.20 | 73.84 | 71.20 | 71.48 | 1390923 |
2021-04-07 | 71.32 | 73.15 | 71.21 | 73.01 | 1973836 |
2021-04-08 | 72.08 | 73.66 | 71.56 | 73.43 | 2600107 |
2021-04-09 | 73.61 | 74.67 | 73.05 | 73.80 | 2433625 |
2021-04-12 | 74.58 | 74.98 | 72.93 | 72.95 | 2436004 |
2021-04-13 | 72.70 | 72.70 | 70.41 | 70.53 | 2040639 |
2021-04-14 | 71.30 | 74.10 | 71.03 | 72.31 | 3151917 |
2021-04-15 | 72.17 | 72.20 | 70.28 | 70.57 | 2123532 |
2021-04-16 | 70.97 | 70.97 | 69.15 | 69.34 | 2275542 |
2021-04-19 | 69.62 | 70.69 | 68.52 | 69.40 | 1522988 |
2021-04-20 | 69.39 | 69.39 | 66.36 | 67.73 | 3025826 |
2021-04-21 | 66.65 | 68.35 | 66.47 | 68.02 | 2890262 |
2021-04-22 | 68.22 | 68.60 | 66.44 | 67.02 | 1618173 |
2021-04-23 | 67.29 | 67.78 | 66.70 | 67.29 | 1771806 |
2021-04-26 | 67.40 | 68.40 | 67.06 | 68.15 | 1825422 |
2021-04-27 | 68.57 | 70.83 | 68.56 | 70.45 | 1984393 |
2021-04-28 | 70.14 | 76.95 | 70.00 | 75.94 | 4062613 |
2021-04-29 | 77.00 | 78.25 | 75.80 | 76.74 | 2071373 |
2021-04-30 | 75.50 | 77.38 | 74.39 | 74.51 | 2152322 |
2021-05-03 | 75.71 | 77.13 | 75.34 | 76.95 | 2009303 |
2021-05-04 | 77.37 | 78.37 | 76.14 | 77.16 | 2086641 |
2021-05-05 | 78.35 | 81.57 | 77.44 | 80.95 | 2440234 |
2021-05-06 | 80.99 | 81.40 | 77.45 | 81.29 | 3225230 |
2021-05-07 | 79.98 | 82.74 | 79.31 | 82.53 | 1838941 |
2021-05-10 | 83.50 | 84.27 | 82.10 | 82.56 | 2153801 |
2021-05-11 | 80.88 | 82.25 | 79.74 | 81.15 | 1692221 |
2021-05-12 | 81.74 | 84.31 | 80.88 | 81.14 | 1830606 |
2021-05-13 | 80.00 | 82.03 | 78.82 | 79.46 | 2120850 |
2021-05-14 | 80.74 | 84.50 | 80.74 | 84.33 | 1957963 |
2021-05-17 | 83.70 | 86.50 | 83.56 | 86.42 | 1976688 |
2021-05-18 | 86.32 | 86.94 | 84.56 | 84.79 | 1462302 |
2021-05-19 | 82.88 | 83.87 | 81.08 | 82.73 | 2097967 |
2021-05-20 | 82.67 | 82.69 | 80.63 | 81.96 | 1983091 |
2021-05-21 | 82.99 | 83.80 | 81.87 | 81.94 | 1842803 |
2021-05-24 | 82.84 | 84.32 | 81.68 | 84.19 | 1574949 |
2021-05-25 | 83.84 | 84.37 | 82.15 | 82.43 | 1515373 |
2021-05-26 | 82.48 | 84.29 | 81.74 | 84.00 | 1323553 |
2021-05-27 | 84.34 | 85.59 | 83.77 | 85.19 | 2534768 |
2021-05-28 | 85.50 | 85.67 | 83.68 | 83.82 | 1451286 |
2021-06-01 | 86.69 | 88.21 | 86.15 | 87.77 | 2428089 |
2021-06-02 | 88.28 | 89.04 | 87.10 | 88.40 | 1754254 |
2021-06-03 | 88.00 | 88.58 | 87.28 | 87.50 | 2062802 |
2021-06-04 | 88.61 | 89.00 | 86.96 | 88.92 | 1276789 |
2021-06-07 | 88.63 | 89.56 | 88.32 | 89.05 | 1132483 |
2021-06-08 | 88.16 | 90.36 | 86.86 | 90.18 | 2195587 |
2021-06-09 | 89.36 | 90.03 | 88.51 | 88.88 | 1858686 |
2021-06-10 | 90.33 | 90.97 | 87.87 | 89.03 | 1102679 |
2021-06-11 | 89.60 | 90.10 | 89.08 | 89.43 | 1167019 |
2021-06-14 | 89.83 | 90.67 | 87.60 | 88.67 | 1439031 |
2021-06-15 | 89.19 | 90.77 | 89.02 | 90.66 | 1164023 |
2021-06-16 | 89.95 | 90.54 | 87.88 | 88.52 | 2509428 |
2021-06-17 | 88.39 | 88.86 | 84.05 | 85.63 | 2287425 |
2021-06-18 | 83.86 | 85.26 | 82.93 | 84.35 | 4348832 |
2021-06-21 | 85.41 | 90.61 | 84.79 | 90.40 | 2424627 |
2021-06-22 | 89.88 | 90.16 | 88.07 | 88.62 | 2336086 |
2021-06-23 | 89.84 | 91.09 | 88.21 | 88.29 | 1438122 |
2021-06-24 | 88.30 | 88.84 | 87.41 | 88.50 | 2081993 |
2021-06-25 | 89.20 | 89.47 | 87.66 | 89.32 | 2562617 |
2021-06-28 | 88.73 | 88.73 | 85.39 | 86.18 | 2018569 |
2021-06-29 | 87.46 | 88.63 | 86.13 | 86.19 | 1294617 |
2021-06-30 | 87.00 | 88.81 | 86.82 | 87.32 | 1378240 |
2021-07-01 | 89.74 | 90.32 | 88.22 | 88.89 | 1447260 |
2021-07-02 | 88.12 | 88.64 | 87.65 | 88.17 | 941363 |
2021-07-06 | 87.96 | 87.96 | 85.08 | 85.18 | 2033358 |
2021-07-07 | 84.99 | 85.72 | 82.38 | 83.34 | 1755446 |
2021-07-08 | 81.81 | 83.72 | 81.38 | 82.60 | 1951221 |
2021-07-09 | 84.41 | 84.44 | 81.91 | 84.01 | 2307248 |
2021-07-12 | 82.84 | 85.17 | 82.33 | 84.60 | 1210332 |
2021-07-13 | 84.09 | 84.83 | 83.18 | 83.91 | 1035058 |
2021-07-14 | 84.58 | 85.71 | 80.03 | 80.39 | 2166377 |
2021-07-15 | 79.20 | 80.38 | 77.98 | 78.38 | 2286585 |
2021-07-16 | 79.25 | 79.60 | 76.08 | 76.37 | 2064480 |
2021-07-19 | 73.78 | 74.88 | 72.43 | 73.65 | 2775357 |
2021-07-20 | 73.56 | 75.37 | 72.84 | 74.24 | 2650492 |
2021-07-21 | 76.33 | 77.18 | 75.43 | 76.30 | 1844037 |
2021-07-22 | 76.54 | 76.56 | 74.75 | 74.99 | 1099394 |
2021-07-23 | 75.05 | 75.16 | 73.56 | 74.37 | 1349204 |
2021-07-26 | 74.57 | 75.90 | 74.18 | 75.85 | 1666879 |
2021-07-27 | 74.92 | 75.12 | 73.54 | 74.06 | 2139883 |
2021-07-28 | 74.39 | 78.28 | 73.85 | 77.49 | 2467097 |
2021-07-29 | 78.69 | 79.16 | 77.25 | 77.66 | 1874083 |
2021-07-30 | 77.33 | 77.62 | 75.39 | 76.44 | 1606650 |
2021-08-02 | 76.79 | 77.92 | 73.71 | 73.78 | 2016361 |
2021-08-03 | 73.51 | 75.10 | 72.55 | 74.98 | 2303123 |
2021-08-04 | 73.39 | 74.30 | 71.57 | 71.87 | 1914824 |
2021-08-05 | 72.65 | 74.29 | 72.13 | 73.20 | 1564629 |
2021-08-06 | 74.17 | 74.47 | 72.70 | 73.14 | 1567134 |
2021-08-09 | 71.78 | 72.65 | 71.38 | 71.64 | 1780298 |
2021-08-10 | 72.27 | 72.65 | 71.72 | 72.61 | 2314214 |
2021-08-11 | 71.90 | 72.95 | 71.07 | 72.78 | 1878371 |
2021-08-12 | 72.90 | 73.48 | 71.42 | 71.99 | 1408646 |
2021-08-13 | 71.97 | 71.97 | 69.90 | 69.94 | 1689582 |
2021-08-16 | 68.70 | 68.81 | 67.37 | 67.46 | 2145885 |
2021-08-17 | 67.00 | 67.77 | 66.00 | 66.40 | 1837944 |
2021-08-18 | 66.48 | 66.87 | 64.68 | 64.74 | 1693564 |
2021-08-19 | 63.15 | 64.09 | 61.93 | 63.59 | 2886792 |
2021-08-20 | 63.07 | 65.11 | 62.78 | 64.32 | 2624117 |
2021-08-23 | 66.20 | 67.67 | 66.19 | 66.75 | 2463035 |
2021-08-24 | 67.63 | 68.26 | 66.29 | 68.19 | 2958783 |
2021-08-25 | 68.34 | 69.65 | 67.50 | 69.34 | 1928041 |
2021-08-26 | 68.86 | 69.35 | 67.39 | 67.40 | 1502301 |
2021-08-27 | 68.32 | 70.57 | 68.32 | 69.85 | 1244095 |
2021-08-30 | 70.10 | 70.38 | 69.03 | 69.08 | 1209083 |
2021-08-31 | 68.72 | 69.56 | 68.15 | 68.75 | 1961804 |
2021-09-01 | 68.67 | 69.08 | 67.88 | 68.81 | 2159794 |
2021-09-02 | 70.20 | 72.40 | 69.88 | 71.27 | 2604694 |
2021-09-03 | 70.64 | 71.69 | 69.57 | 69.91 | 1389114 |
2021-09-07 | 69.46 | 70.71 | 68.98 | 70.11 | 1369977 |
2021-09-08 | 70.74 | 70.97 | 68.64 | 68.68 | 1440369 |
2021-09-09 | 68.23 | 70.40 | 67.64 | 68.58 | 2099890 |
2021-09-10 | 69.87 | 70.00 | 67.71 | 67.77 | 1347463 |
2021-09-13 | 68.99 | 71.51 | 68.71 | 71.14 | 2757857 |
2021-09-14 | 72.02 | 72.07 | 68.64 | 68.91 | 1766640 |
2021-09-15 | 70.33 | 72.83 | 70.33 | 72.65 | 3074176 |
2021-09-16 | 72.20 | 72.87 | 71.14 | 72.16 | 2555498 |
2021-09-17 | 72.47 | 73.33 | 70.82 | 71.34 | 3927700 |
2021-09-20 | 68.88 | 69.19 | 66.20 | 67.60 | 3218402 |
2021-09-21 | 68.78 | 69.16 | 66.22 | 67.31 | 2092869 |
2021-09-22 | 68.66 | 71.21 | 68.66 | 70.82 | 2862526 |
2021-09-23 | 71.27 | 75.10 | 71.00 | 74.70 | 2839211 |
2021-09-24 | 74.02 | 75.96 | 73.72 | 75.34 | 2033450 |
2021-09-27 | 77.55 | 79.44 | 77.23 | 79.12 | 2724194 |
2021-09-28 | 80.36 | 80.84 | 77.78 | 78.66 | 2280964 |
2021-09-29 | 78.26 | 78.83 | 77.28 | 78.36 | 2290280 |
2021-09-30 | 78.37 | 78.86 | 76.85 | 78.11 | 2453310 |
2021-10-01 | 78.63 | 81.47 | 78.53 | 81.14 | 2003055 |
2021-10-04 | 82.59 | 84.04 | 81.67 | 82.78 | 2811107 |
2021-10-05 | 83.73 | 84.98 | 82.72 | 84.11 | 2776362 |
2021-10-06 | 82.41 | 83.77 | 81.13 | 82.88 | 3051375 |
2021-10-07 | 83.38 | 84.01 | 82.32 | 83.61 | 3088628 |
2021-10-08 | 84.62 | 89.35 | 84.13 | 89.15 | 2501503 |
2021-10-11 | 90.84 | 92.41 | 88.63 | 89.85 | 2956813 |
2021-10-12 | 89.64 | 92.79 | 89.54 | 90.05 | 2504376 |
2021-10-13 | 88.29 | 90.19 | 87.49 | 89.24 | 1775189 |
2021-10-14 | 90.14 | 90.90 | 88.80 | 89.94 | 1486261 |
2021-10-15 | 91.13 | 91.85 | 89.96 | 90.15 | 2339605 |
2021-10-18 | 91.07 | 92.02 | 87.74 | 89.15 | 1977485 |
2021-10-19 | 89.57 | 90.53 | 88.62 | 90.10 | 1996015 |
2021-10-20 | 89.00 | 89.81 | 88.35 | 89.56 | 2582851 |
2021-10-21 | 89.10 | 89.79 | 86.95 | 87.51 | 2080849 |
2021-10-22 | 88.37 | 89.42 | 86.94 | 88.64 | 1944527 |
2021-10-25 | 89.75 | 91.01 | 88.39 | 88.50 | 1910485 |
2021-10-26 | 88.73 | 90.16 | 88.22 | 89.17 | 1593131 |
2021-10-27 | 85.97 | 89.64 | 83.40 | 84.68 | 2687889 |
2021-10-28 | 84.14 | 85.44 | 82.47 | 83.64 | 2245315 |
2021-10-29 | 83.69 | 84.36 | 81.63 | 82.57 | 1990577 |
2021-11-01 | 83.88 | 85.19 | 83.39 | 84.59 | 1496786 |
2021-11-02 | 83.85 | 84.39 | 82.08 | 82.30 | 1581293 |
2021-11-03 | 81.02 | 82.47 | 80.37 | 81.62 | 2242144 |
2021-11-04 | 83.35 | 83.81 | 81.18 | 82.13 | 1549355 |
2021-11-05 | 83.53 | 83.60 | 81.94 | 82.55 | 1775788 |
2021-11-08 | 83.70 | 86.83 | 83.18 | 86.41 | 2016134 |
2021-11-09 | 86.02 | 86.90 | 84.64 | 86.30 | 1152492 |
2021-11-10 | 85.44 | 85.82 | 81.30 | 81.80 | 1593626 |
2021-11-11 | 81.95 | 82.86 | 81.28 | 81.32 | 931363 |
2021-11-12 | 80.86 | 82.28 | 80.55 | 82.18 | 1552761 |
2021-11-15 | 81.96 | 83.34 | 80.87 | 82.30 | 1299388 |
2021-11-16 | 82.51 | 83.00 | 80.37 | 81.33 | 1196742 |
2021-11-17 | 80.36 | 82.23 | 79.50 | 79.89 | 1704041 |
2021-11-18 | 79.61 | 81.81 | 78.91 | 80.74 | 1541134 |
2021-11-19 | 78.60 | 78.95 | 75.37 | 76.07 | 2533323 |
2021-11-22 | 76.13 | 79.40 | 75.83 | 77.61 | 1631747 |
2021-11-23 | 79.23 | 82.21 | 79.01 | 81.58 | 1878510 |
2021-11-24 | 80.64 | 82.98 | 80.64 | 81.65 | 1077157 |
2021-11-26 | 76.72 | 77.69 | 74.40 | 76.04 | 2566011 |
2021-11-29 | 78.44 | 79.06 | 75.82 | 76.07 | 1982675 |
2021-11-30 | 74.07 | 76.90 | 73.80 | 74.52 | 3962566 |
2021-12-01 | 76.86 | 78.27 | 72.72 | 72.86 | 2839529 |
2021-12-02 | 72.73 | 77.72 | 71.06 | 77.14 | 2201312 |
2021-12-03 | 78.60 | 78.79 | 75.20 | 75.88 | 1848569 |
2021-12-06 | 77.91 | 78.41 | 76.20 | 77.16 | 2298272 |
2021-12-07 | 78.93 | 82.27 | 78.81 | 79.97 | 2131089 |
2021-12-08 | 80.53 | 81.58 | 80.18 | 80.56 | 1665139 |
2021-12-09 | 79.40 | 80.10 | 78.22 | 78.75 | 1830680 |
2021-12-10 | 79.76 | 79.94 | 77.54 | 79.16 | 1481400 |
2021-12-13 | 77.64 | 78.00 | 75.98 | 76.81 | 1652624 |
2021-12-14 | 76.14 | 77.05 | 75.13 | 76.18 | 2152953 |
2021-12-15 | 75.92 | 76.12 | 73.07 | 75.39 | 2004629 |
2021-12-16 | 76.30 | 78.57 | 75.55 | 75.63 | 1789755 |
2021-12-17 | 75.28 | 75.38 | 71.34 | 71.62 | 5260353 |
2021-12-20 | 69.73 | 71.30 | 68.32 | 71.18 | 2281471 |
2021-12-21 | 72.34 | 74.83 | 72.05 | 74.50 | 2432282 |
2021-12-22 | 74.11 | 75.06 | 73.11 | 74.11 | 1504232 |
2021-12-23 | 74.49 | 75.22 | 73.47 | 73.49 | 1216468 |
2021-12-27 | 73.29 | 75.66 | 72.38 | 75.61 | 1395377 |
2021-12-28 | 75.98 | 76.53 | 74.90 | 75.28 | 827018 |
2021-12-29 | 74.95 | 75.92 | 74.34 | 74.67 | 784231 |
2021-12-30 | 74.95 | 75.79 | 73.71 | 73.96 | 1018057 |
2021-12-31 | 73.60 | 74.56 | 73.41 | 74.03 | 952267 |
2022-01-03 | 73.90 | 76.88 | 73.63 | 76.79 | 1384057 |
2022-01-04 | 78.32 | 81.96 | 78.21 | 81.16 | 2953206 |
2022-01-05 | 82.30 | 83.45 | 80.50 | 80.83 | 2988627 |
2022-01-06 | 84.20 | 86.22 | 83.12 | 85.25 | 3098815 |
2022-01-07 | 85.99 | 87.36 | 85.02 | 86.62 | 2594654 |
2022-01-10 | 86.30 | 86.60 | 83.11 | 85.15 | 2718846 |
2022-01-11 | 86.53 | 90.65 | 85.10 | 90.04 | 2844235 |
2022-01-12 | 90.98 | 92.03 | 90.01 | 91.58 | 2475246 |
2022-01-13 | 91.55 | 93.37 | 90.37 | 90.61 | 2991696 |
2022-01-14 | 90.25 | 92.28 | 90.02 | 91.78 | 2305732 |
2022-01-18 | 94.29 | 94.51 | 90.23 | 92.18 | 2625406 |
2022-01-19 | 93.00 | 93.53 | 90.30 | 91.23 | 2577016 |
2022-01-20 | 90.30 | 93.05 | 88.59 | 88.97 | 4499299 |
2022-01-21 | 88.48 | 88.90 | 85.44 | 87.69 | 3753914 |
2022-01-24 | 84.88 | 89.45 | 83.56 | 88.74 | 4328601 |
2022-01-25 | 88.91 | 92.08 | 85.50 | 91.50 | 4561514 |
2022-01-26 | 94.50 | 94.59 | 86.67 | 87.74 | 5172880 |
2022-01-27 | 89.00 | 90.76 | 86.42 | 89.68 | 4969258 |
2022-01-28 | 89.91 | 92.44 | 88.70 | 91.00 | 5748831 |
2022-01-31 | 90.77 | 93.13 | 88.86 | 92.29 | 3090638 |
2022-02-01 | 91.18 | 95.10 | 90.28 | 93.50 | 3757675 |
2022-02-02 | 93.56 | 93.84 | 91.50 | 93.10 | 2450019 |
2022-02-03 | 91.58 | 92.97 | 90.21 | 92.00 | 2870509 |
2022-02-04 | 92.89 | 96.76 | 92.89 | 95.63 | 4035766 |
2022-02-07 | 95.59 | 96.51 | 93.70 | 95.23 | 3133200 |
2022-02-08 | 95.04 | 95.62 | 92.38 | 93.31 | 2252447 |
2022-02-09 | 93.23 | 95.25 | 92.77 | 93.31 | 2267549 |
2022-02-10 | 92.25 | 94.90 | 91.56 | 92.40 | 2166592 |
2022-02-11 | 93.57 | 96.64 | 93.00 | 96.20 | 2809702 |
2022-02-14 | 96.32 | 96.35 | 93.67 | 94.73 | 2824068 |
2022-02-15 | 90.20 | 93.67 | 89.09 | 93.19 | 3331353 |
2022-02-16 | 94.15 | 96.05 | 93.31 | 94.26 | 2442700 |
2022-02-17 | 93.65 | 94.72 | 92.16 | 94.20 | 2303930 |
2022-02-18 | 93.00 | 94.64 | 92.44 | 93.87 | 2487693 |
2022-02-22 | 96.76 | 97.39 | 92.03 | 93.87 | 3957454 |
2022-02-23 | 94.83 | 96.14 | 93.13 | 93.94 | 2293167 |
2022-02-24 | 96.82 | 97.00 | 92.17 | 95.26 | 5321943 |
2022-02-25 | 95.45 | 97.60 | 94.40 | 97.52 | 2287306 |
2022-02-28 | 97.36 | 101.65 | 96.56 | 101.06 | 4175706 |
2022-03-01 | 101.89 | 102.99 | 99.91 | 101.40 | 4237028 |
2022-03-02 | 101.01 | 102.36 | 97.79 | 101.78 | 4122610 |
2022-03-03 | 100.64 | 102.41 | 99.87 | 100.96 | 2192149 |
2022-03-04 | 100.73 | 101.57 | 98.60 | 101.17 | 3453350 |
2022-03-07 | 99.50 | 101.73 | 94.64 | 97.12 | 5209656 |
2022-03-08 | 100.00 | 101.58 | 93.57 | 96.62 | 4115243 |
2022-03-09 | 95.05 | 97.44 | 93.45 | 96.70 | 3744142 |
2022-03-10 | 97.83 | 98.92 | 96.10 | 97.75 | 2776349 |
2022-03-11 | 96.66 | 97.66 | 94.51 | 94.61 | 2668734 |
2022-03-14 | 93.55 | 95.09 | 91.03 | 94.21 | 2939857 |
2022-03-15 | 90.22 | 93.71 | 89.80 | 93.08 | 2659835 |
2022-03-16 | 93.16 | 96.19 | 93.00 | 94.75 | 2850913 |
2022-03-17 | 96.60 | 97.88 | 95.42 | 97.14 | 3256602 |
2022-03-18 | 97.83 | 98.34 | 96.18 | 97.41 | 4203673 |
2022-03-21 | 99.75 | 103.94 | 99.39 | 103.85 | 3204523 |
2022-03-22 | 102.37 | 103.40 | 99.62 | 101.59 | 2388682 |
2022-03-23 | 103.18 | 107.19 | 103.18 | 106.22 | 3193573 |
2022-03-24 | 107.00 | 108.80 | 105.55 | 106.51 | 2867344 |
2022-03-25 | 105.80 | 109.23 | 105.38 | 109.08 | 1999474 |
2022-03-28 | 106.93 | 107.78 | 106.00 | 107.42 | 2341414 |
2022-03-29 | 104.98 | 107.77 | 103.63 | 107.69 | 2520487 |
2022-03-30 | 109.15 | 109.88 | 107.66 | 108.56 | 1955917 |
2022-03-31 | 107.48 | 110.72 | 107.00 | 107.04 | 2351322 |
2022-04-01 | 107.37 | 109.34 | 106.98 | 108.99 | 1778187 |
2022-04-04 | 110.33 | 111.66 | 108.62 | 109.71 | 1980786 |
2022-04-05 | 110.27 | 111.61 | 107.49 | 107.63 | 2775032 |
2022-04-06 | 108.87 | 110.41 | 105.89 | 106.85 | 2401128 |
2022-04-07 | 108.66 | 109.75 | 105.38 | 108.18 | 1954022 |
2022-04-08 | 108.37 | 113.78 | 108.37 | 112.89 | 2683877 |
2022-04-11 | 112.07 | 112.47 | 110.03 | 111.76 | 2680776 |
2022-04-12 | 113.73 | 115.67 | 112.43 | 112.60 | 1896788 |
2022-04-13 | 113.74 | 115.41 | 112.90 | 114.63 | 1659065 |
2022-04-14 | 113.99 | 116.33 | 113.77 | 114.72 | 1310802 |
2022-04-18 | 116.00 | 117.06 | 114.96 | 115.71 | 1089982 |
2022-04-19 | 114.80 | 116.11 | 113.68 | 114.38 | 1699831 |
2022-04-20 | 115.74 | 116.50 | 113.84 | 114.88 | 1478771 |
2022-04-21 | 115.55 | 116.50 | 109.64 | 110.17 | 1597212 |
2022-04-22 | 109.23 | 110.70 | 106.31 | 106.45 | 1607953 |
2022-04-25 | 103.08 | 103.88 | 98.99 | 102.62 | 2348408 |
2022-04-26 | 102.98 | 104.11 | 100.93 | 101.48 | 2036662 |
2022-04-27 | 101.82 | 105.15 | 98.77 | 102.75 | 3658756 |
2022-04-28 | 103.09 | 106.59 | 99.50 | 105.15 | 2265949 |
2022-04-29 | 104.89 | 107.14 | 102.35 | 103.07 | 2005351 |
2022-05-02 | 101.68 | 103.47 | 100.02 | 102.38 | 1719702 |
2022-05-03 | 102.95 | 107.33 | 102.51 | 106.86 | 1903816 |
2022-05-04 | 109.16 | 111.62 | 106.97 | 111.49 | 1961976 |
2022-05-05 | 112.45 | 112.53 | 106.05 | 109.57 | 1795661 |
2022-05-06 | 111.64 | 117.33 | 108.73 | 117.25 | 3301976 |
2022-05-09 | 114.57 | 115.30 | 105.80 | 106.73 | 5186008 |
2022-05-10 | 107.96 | 110.42 | 102.62 | 105.77 | 2839865 |
2022-05-11 | 107.84 | 112.86 | 107.52 | 109.69 | 3484276 |
2022-05-12 | 109.35 | 109.43 | 104.93 | 108.39 | 2138212 |
2022-05-13 | 111.00 | 114.76 | 110.56 | 114.27 | 2148459 |
2022-05-16 | 114.74 | 118.86 | 114.50 | 116.97 | 2200363 |
2022-05-17 | 118.00 | 119.18 | 116.97 | 118.37 | 1757988 |
2022-05-18 | 118.63 | 119.43 | 111.94 | 114.19 | 1983104 |
2022-05-19 | 111.38 | 115.83 | 111.38 | 113.43 | 1854120 |
2022-05-20 | 114.59 | 116.55 | 110.46 | 113.34 | 1732345 |
2022-05-23 | 114.15 | 117.21 | 112.07 | 116.97 | 2045133 |
2022-05-24 | 115.69 | 118.27 | 114.08 | 117.73 | 1946833 |
2022-05-25 | 117.22 | 119.69 | 117.22 | 119.27 | 1768658 |
2022-05-26 | 120.05 | 121.77 | 118.72 | 120.67 | 1696285 |
2022-05-27 | 120.09 | 123.37 | 119.14 | 123.28 | 1806789 |
2022-05-31 | 126.98 | 129.40 | 122.73 | 123.07 | 4275706 |
2022-06-01 | 124.92 | 127.81 | 123.60 | 127.45 | 3282115 |
2022-06-02 | 125.66 | 127.96 | 124.95 | 126.25 | 1618738 |
2022-06-03 | 126.27 | 128.44 | 125.93 | 127.89 | 1245429 |
2022-06-06 | 128.76 | 129.62 | 126.03 | 126.61 | 1422887 |
2022-06-07 | 126.05 | 129.43 | 126.05 | 129.09 | 1645810 |
2022-06-08 | 129.36 | 131.44 | 128.17 | 129.64 | 1605744 |
2022-06-09 | 128.86 | 129.70 | 126.37 | 126.86 | 1298676 |
2022-06-10 | 125.56 | 129.37 | 124.15 | 127.72 | 3044913 |
2022-06-13 | 123.27 | 124.31 | 118.45 | 121.17 | 2642442 |
2022-06-14 | 124.11 | 125.84 | 117.96 | 120.07 | 2699279 |
2022-06-15 | 119.60 | 120.00 | 115.27 | 117.16 | 2910469 |
2022-06-16 | 113.87 | 114.53 | 107.55 | 108.71 | 3482584 |
2022-06-17 | 107.21 | 108.90 | 100.60 | 102.87 | 7278157 |
2022-06-21 | 106.28 | 108.65 | 105.02 | 107.74 | 3282210 |
2022-06-22 | 101.16 | 104.52 | 100.36 | 103.34 | 3765023 |
2022-06-23 | 104.47 | 104.74 | 98.11 | 99.36 | 2428043 |
2022-06-24 | 101.10 | 103.97 | 99.47 | 101.69 | 6554663 |
2022-06-27 | 103.29 | 107.41 | 102.62 | 106.96 | 3141144 |
2022-06-28 | 110.25 | 113.08 | 109.51 | 112.92 | 3543091 |
2022-06-29 | 114.75 | 115.31 | 108.67 | 109.33 | 2686488 |
2022-06-30 | 106.78 | 109.39 | 104.98 | 105.94 | 2810236 |
2022-07-01 | 107.34 | 107.90 | 101.52 | 105.39 | 1495993 |
2022-07-05 | 102.80 | 102.86 | 96.09 | 98.19 | 2824940 |
2022-07-06 | 96.71 | 99.22 | 92.29 | 95.55 | 3902119 |
2022-07-07 | 98.88 | 101.29 | 97.40 | 99.91 | 1937168 |
2022-07-08 | 101.31 | 101.38 | 97.85 | 100.18 | 1307379 |
2022-07-11 | 98.89 | 100.13 | 97.29 | 98.40 | 1493546 |
2022-07-12 | 94.24 | 95.44 | 91.74 | 94.58 | 1967538 |
2022-07-13 | 93.28 | 97.86 | 93.28 | 95.93 | 1751160 |
2022-07-14 | 91.92 | 94.29 | 90.34 | 94.19 | 2224099 |
2022-07-15 | 96.65 | 96.65 | 94.00 | 95.21 | 1368642 |
2022-07-18 | 98.14 | 101.61 | 97.56 | 99.79 | 2235879 |
2022-07-19 | 99.35 | 104.39 | 99.30 | 104.09 | 1697080 |
2022-07-20 | 102.79 | 105.48 | 102.20 | 104.92 | 1454890 |
2022-07-21 | 101.00 | 103.39 | 99.59 | 103.36 | 1953634 |
2022-07-22 | 103.37 | 104.60 | 100.67 | 101.39 | 1367734 |
2022-07-25 | 103.00 | 106.54 | 101.73 | 106.32 | 1327800 |
2022-07-26 | 107.63 | 108.53 | 103.87 | 105.24 | 1925809 |
2022-07-27 | 105.19 | 107.33 | 99.28 | 106.67 | 3392485 |
2022-07-28 | 108.06 | 109.91 | 106.19 | 109.18 | 2121921 |
2022-07-29 | 111.64 | 113.61 | 109.43 | 112.47 | 2056835 |
2022-08-01 | 110.19 | 110.19 | 107.15 | 108.74 | 1696113 |
2022-08-02 | 108.95 | 110.25 | 107.31 | 109.61 | 1270934 |
2022-08-03 | 110.97 | 110.97 | 104.56 | 105.66 | 1754681 |
2022-08-04 | 105.15 | 105.89 | 99.60 | 99.86 | 2696268 |
2022-08-05 | 98.42 | 104.27 | 98.27 | 102.89 | 1539851 |
2022-08-08 | 102.86 | 104.67 | 102.66 | 103.99 | 1498274 |
2022-08-09 | 105.83 | 108.11 | 105.31 | 106.58 | 1328186 |
2022-08-10 | 106.35 | 108.23 | 104.70 | 107.59 | 1072274 |
2022-08-11 | 110.47 | 113.49 | 109.50 | 112.14 | 1522817 |
2022-08-12 | 111.49 | 114.06 | 110.48 | 113.72 | 1095243 |
2022-08-15 | 109.31 | 111.98 | 106.90 | 111.46 | 1123114 |
2022-08-16 | 112.49 | 113.42 | 109.53 | 110.88 | 1028613 |
2022-08-17 | 111.05 | 112.89 | 110.00 | 112.75 | 1241090 |
2022-08-18 | 114.77 | 117.54 | 114.61 | 116.90 | 1306844 |
2022-08-19 | 116.46 | 117.55 | 115.47 | 116.63 | 1121232 |
2022-08-22 | 115.30 | 117.02 | 113.09 | 116.23 | 1067741 |
2022-08-23 | 118.80 | 121.84 | 118.32 | 120.14 | 1067640 |
2022-08-24 | 120.29 | 123.42 | 119.82 | 123.13 | 1118359 |
2022-08-25 | 124.24 | 124.67 | 123.04 | 124.65 | 997219 |
2022-08-26 | 124.63 | 126.55 | 122.80 | 124.60 | 1137501 |
2022-08-29 | 124.20 | 129.08 | 123.88 | 126.61 | 1748533 |
2022-08-30 | 124.19 | 124.63 | 120.73 | 122.12 | 1497435 |
2022-08-31 | 119.11 | 123.56 | 118.17 | 120.78 | 2093388 |
2022-09-01 | 118.31 | 118.83 | 115.59 | 116.45 | 1460013 |
2022-09-02 | 120.00 | 121.78 | 118.71 | 120.91 | 1860145 |
2022-09-06 | 121.81 | 122.58 | 118.50 | 119.44 | 1400483 |
2022-09-07 | 116.43 | 118.82 | 115.50 | 117.96 | 2047253 |
2022-09-08 | 118.74 | 119.03 | 116.26 | 118.10 | 2191603 |
2022-09-09 | 120.65 | 123.08 | 119.87 | 122.47 | 1468678 |
2022-09-12 | 124.59 | 127.84 | 123.87 | 126.92 | 2047026 |
2022-09-13 | 125.45 | 128.25 | 123.12 | 123.70 | 1788816 |
2022-09-14 | 125.53 | 130.27 | 124.74 | 128.09 | 2677948 |
2022-09-15 | 125.20 | 126.30 | 122.38 | 124.58 | 2470963 |
2022-09-16 | 123.21 | 123.74 | 119.33 | 121.64 | 4050824 |
2022-09-19 | 117.71 | 121.26 | 117.00 | 120.27 | 2209106 |
2022-09-20 | 119.49 | 120.01 | 117.40 | 119.31 | 1910056 |
2022-09-21 | 122.01 | 122.60 | 116.85 | 116.92 | 1333547 |
2022-09-22 | 119.04 | 119.92 | 114.32 | 114.40 | 1956771 |
2022-09-23 | 109.06 | 109.52 | 102.75 | 104.60 | 2945295 |
2022-09-26 | 103.74 | 104.70 | 100.34 | 100.74 | 2317840 |
2022-09-27 | 103.13 | 103.62 | 100.49 | 101.09 | 1983041 |
2022-09-28 | 102.00 | 108.32 | 101.62 | 108.30 | 2301493 |
2022-09-29 | 107.40 | 109.93 | 105.30 | 109.14 | 2661634 |
2022-09-30 | 107.99 | 110.21 | 106.66 | 108.99 | 2466348 |
2022-10-03 | 113.40 | 117.54 | 113.40 | 116.80 | 2409335 |
2022-10-04 | 119.24 | 124.21 | 118.84 | 124.09 | 2543335 |
2022-10-05 | 124.33 | 128.30 | 122.27 | 126.91 | 2287388 |
2022-10-06 | 125.53 | 130.77 | 125.53 | 130.38 | 3010056 |
2022-10-07 | 130.40 | 131.83 | 127.51 | 128.20 | 3077418 |
2022-10-10 | 128.45 | 130.79 | 125.50 | 126.78 | 1848659 |
2022-10-11 | 124.21 | 126.78 | 123.09 | 124.16 | 1786048 |
2022-10-12 | 122.84 | 126.39 | 121.86 | 125.65 | 1313091 |
2022-10-13 | 123.67 | 130.41 | 122.92 | 129.10 | 2192975 |
2022-10-14 | 127.61 | 129.67 | 122.45 | 122.59 | 1518745 |
2022-10-17 | 124.81 | 127.35 | 124.51 | 124.91 | 1685204 |
2022-10-18 | 126.23 | 128.40 | 123.75 | 125.86 | 1164201 |
2022-10-19 | 125.92 | 130.37 | 125.57 | 129.00 | 1988121 |
2022-10-20 | 130.25 | 133.31 | 129.07 | 130.15 | 2180147 |
2022-10-21 | 130.42 | 135.72 | 130.06 | 135.58 | 2251717 |
2022-10-24 | 135.80 | 138.00 | 134.58 | 136.26 | 1714304 |
2022-10-25 | 136.25 | 137.99 | 133.92 | 135.75 | 2185256 |
2022-10-26 | 138.83 | 145.31 | 134.28 | 142.29 | 3464041 |
2022-10-27 | 144.14 | 147.52 | 140.86 | 141.75 | 3137420 |
2022-10-28 | 143.42 | 144.09 | 137.16 | 140.47 | 2600265 |
2022-10-31 | 139.01 | 143.45 | 138.91 | 141.08 | 1837399 |
2022-11-01 | 144.09 | 144.99 | 142.29 | 143.30 | 2338495 |
2022-11-02 | 142.00 | 143.81 | 139.22 | 140.40 | 2162735 |
2022-11-03 | 138.95 | 144.67 | 138.44 | 142.10 | 3150435 |
2022-11-04 | 145.08 | 146.96 | 142.07 | 146.53 | 2869751 |
2022-11-07 | 147.02 | 148.76 | 145.76 | 148.74 | 1943057 |
2022-11-08 | 147.60 | 149.42 | 145.63 | 148.29 | 1559542 |
2022-11-09 | 145.23 | 145.70 | 137.24 | 137.71 | 2204071 |
2022-11-10 | 140.73 | 140.99 | 137.52 | 139.84 | 2513166 |
2022-11-11 | 143.05 | 146.54 | 141.53 | 145.58 | 2308359 |
2022-11-14 | 144.70 | 147.91 | 144.15 | 145.51 | 1659379 |
2022-11-15 | 146.87 | 149.83 | 145.56 | 149.44 | 1866141 |
2022-11-16 | 147.64 | 149.39 | 145.37 | 146.70 | 1686603 |
2022-11-17 | 144.61 | 146.87 | 143.56 | 146.67 | 1583627 |
2022-11-18 | 142.54 | 144.63 | 139.39 | 143.99 | 2114982 |
2022-11-21 | 139.73 | 141.65 | 134.40 | 140.92 | 2618030 |
2022-11-22 | 144.04 | 149.17 | 142.84 | 148.11 | 2115150 |
2022-11-23 | 145.78 | 147.48 | 141.57 | 144.90 | 1594159 |
2022-11-25 | 145.49 | 146.20 | 144.09 | 144.76 | 642976 |
2022-11-28 | 139.96 | 142.73 | 138.73 | 139.52 | 2391647 |
2022-11-29 | 141.02 | 142.99 | 140.19 | 141.98 | 1679959 |
2022-11-30 | 144.72 | 145.45 | 141.04 | 143.91 | 2801094 |
2022-12-01 | 145.73 | 147.12 | 143.25 | 143.37 | 1459324 |
2022-12-02 | 142.78 | 144.59 | 142.00 | 144.02 | 1632274 |
2022-12-05 | 146.31 | 147.53 | 140.09 | 140.59 | 2396953 |
2022-12-06 | 139.41 | 141.49 | 134.42 | 135.61 | 1756849 |
2022-12-07 | 135.90 | 136.72 | 133.63 | 134.77 | 1525192 |
2022-12-08 | 138.49 | 138.83 | 132.66 | 133.44 | 2136498 |
2022-12-09 | 133.74 | 134.68 | 129.01 | 129.32 | 2069607 |
2022-12-12 | 130.44 | 134.58 | 130.19 | 134.16 | 1387481 |
2022-12-13 | 137.78 | 139.44 | 136.07 | 137.17 | 1621748 |
2022-12-14 | 138.34 | 139.34 | 134.16 | 136.16 | 1300499 |
2022-12-15 | 134.43 | 135.52 | 132.83 | 134.30 | 1478724 |
2022-12-16 | 131.51 | 133.90 | 130.26 | 133.01 | 3025574 |
2022-12-19 | 134.67 | 135.94 | 132.66 | 133.63 | 1102954 |
2022-12-20 | 133.45 | 136.94 | 133.20 | 136.01 | 1125754 |
2022-12-21 | 138.85 | 140.76 | 137.02 | 140.29 | 1177227 |
2022-12-22 | 140.16 | 140.19 | 132.33 | 135.30 | 1009381 |
2022-12-23 | 137.08 | 141.72 | 136.52 | 141.68 | 1162940 |
2022-12-27 | 142.84 | 144.47 | 141.74 | 143.41 | 952797 |
2022-12-28 | 142.76 | 142.82 | 137.99 | 138.64 | 937779 |
2022-12-29 | 138.04 | 141.98 | 137.43 | 140.86 | 743445 |
2022-12-30 | 140.13 | 142.12 | 139.42 | 141.82 | 846175 |
2023-01-03 | 140.04 | 141.45 | 132.42 | 134.52 | 1556999 |
2023-01-04 | 131.15 | 136.92 | 130.59 | 136.57 | 1342734 |
2023-01-05 | 136.18 | 141.56 | 136.14 | 140.78 | 1658975 |
2023-01-06 | 143.55 | 145.41 | 142.00 | 143.70 | 1559811 |
2023-01-09 | 146.68 | 147.35 | 143.58 | 144.22 | 1818500 |
2023-01-10 | 144.61 | 145.61 | 142.16 | 143.62 | 1359240 |
2023-01-11 | 145.20 | 145.97 | 142.64 | 145.25 | 1293231 |
2023-01-12 | 147.11 | 153.39 | 146.73 | 150.73 | 2535927 |
2023-01-13 | 150.85 | 153.20 | 149.51 | 152.21 | 1776371 |
2023-01-17 | 151.73 | 152.91 | 150.08 | 151.65 | 1176817 |
2023-01-18 | 153.20 | 156.98 | 150.62 | 150.76 | 1776919 |
2023-01-19 | 149.64 | 154.27 | 148.86 | 153.83 | 1202416 |
2023-01-20 | 154.27 | 155.33 | 152.22 | 154.80 | 1668541 |
2023-01-23 | 155.88 | 156.90 | 154.16 | 155.16 | 1677636 |
2023-01-24 | 154.10 | 155.45 | 151.13 | 153.88 | 1643685 |
2023-01-25 | 154.96 | 157.89 | 151.60 | 157.89 | 2324222 |
2023-01-26 | 159.45 | 160.52 | 155.51 | 160.44 | 1503050 |
2023-01-27 | 159.51 | 159.97 | 155.68 | 156.25 | 1921588 |
2023-01-30 | 154.41 | 155.00 | 151.50 | 151.77 | 1588502 |
2023-01-31 | 151.62 | 152.89 | 149.60 | 150.16 | 2708783 |
2023-02-01 | 149.24 | 149.57 | 140.58 | 144.24 | 3311562 |
2023-02-02 | 143.46 | 143.62 | 137.23 | 138.78 | 3473339 |
2023-02-03 | 139.28 | 142.75 | 137.44 | 137.57 | 1854328 |
2023-02-06 | 137.67 | 139.08 | 135.40 | 137.30 | 1846949 |
2023-02-07 | 138.37 | 143.78 | 136.66 | 143.27 | 1646518 |
2023-02-08 | 142.50 | 143.80 | 140.73 | 142.73 | 1393574 |
2023-02-09 | 142.41 | 143.02 | 139.94 | 140.64 | 1024906 |
2023-02-10 | 143.28 | 146.84 | 143.28 | 146.59 | 1496016 |
2023-02-13 | 145.00 | 147.74 | 144.04 | 147.02 | 1474685 |
2023-02-14 | 145.33 | 148.20 | 144.60 | 147.99 | 1073694 |
2023-02-15 | 145.15 | 146.80 | 142.65 | 146.01 | 1882636 |
2023-02-16 | 145.68 | 146.73 | 143.62 | 143.76 | 1300902 |
2023-02-17 | 140.47 | 140.97 | 135.04 | 135.52 | 2633018 |
2023-02-21 | 133.82 | 136.08 | 133.08 | 135.87 | 1940698 |
2023-02-22 | 135.65 | 137.13 | 133.53 | 134.63 | 2029623 |
2023-02-23 | 137.77 | 138.42 | 133.59 | 135.80 | 1332217 |
2023-02-24 | 134.13 | 139.10 | 133.69 | 138.95 | 1825619 |
2023-02-27 | 138.96 | 140.09 | 137.12 | 138.88 | 1300940 |
2023-02-28 | 140.20 | 140.95 | 134.57 | 134.70 | 1847819 |
2023-03-01 | 135.29 | 139.22 | 134.34 | 137.86 | 1386335 |
2023-03-02 | 137.49 | 140.58 | 136.88 | 140.25 | 1199151 |
2023-03-03 | 137.51 | 141.67 | 137.00 | 141.16 | 1173061 |
2023-03-06 | 140.00 | 142.12 | 138.52 | 141.55 | 1316961 |
2023-03-07 | 140.65 | 140.88 | 136.02 | 136.88 | 2000683 |
2023-03-08 | 136.40 | 138.65 | 134.27 | 135.86 | 1607106 |
2023-03-09 | 136.42 | 138.03 | 133.21 | 133.44 | 1316264 |
2023-03-10 | 133.10 | 134.53 | 128.88 | 129.63 | 1622605 |
2023-03-13 | 125.75 | 127.00 | 122.85 | 124.83 | 2807804 |
2023-03-14 | 125.43 | 128.82 | 122.78 | 124.88 | 2087331 |
2023-03-15 | 118.92 | 120.38 | 114.09 | 116.80 | 2850901 |
2023-03-16 | 114.90 | 121.02 | 113.82 | 120.79 | 3341192 |
2023-03-17 | 120.76 | 121.71 | 117.00 | 118.33 | 5028851 |
2023-03-20 | 118.81 | 123.18 | 118.39 | 121.76 | 2049783 |
2023-03-21 | 124.90 | 126.94 | 124.39 | 126.09 | 1656897 |
2023-03-22 | 126.58 | 127.24 | 123.55 | 123.66 | 1931756 |
2023-03-23 | 124.31 | 125.65 | 119.47 | 120.56 | 1442559 |
2023-03-24 | 117.80 | 123.09 | 117.32 | 122.49 | 2066566 |
2023-03-27 | 124.63 | 128.45 | 122.72 | 126.86 | 2124718 |
2023-03-28 | 126.22 | 129.83 | 126.22 | 129.60 | 1606573 |
2023-03-29 | 130.78 | 133.02 | 130.04 | 133.00 | 1751170 |
2023-03-30 | 134.46 | 134.49 | 131.23 | 132.47 | 1166328 |
2023-03-31 | 133.24 | 133.38 | 131.38 | 132.34 | 1364059 |
2023-04-03 | 139.31 | 144.20 | 139.31 | 143.51 | 3162845 |
2023-04-04 | 143.89 | 143.89 | 138.82 | 140.92 | 1697725 |
2023-04-05 | 141.50 | 142.26 | 138.91 | 142.21 | 1348723 |
2023-04-06 | 141.01 | 141.95 | 140.00 | 140.88 | 1463583 |
2023-04-10 | 142.51 | 144.99 | 141.55 | 142.33 | 1536587 |
2023-04-11 | 143.43 | 145.54 | 142.25 | 144.80 | 1427572 |
2023-04-12 | 144.99 | 147.63 | 144.40 | 146.17 | 1683420 |
2023-04-13 | 145.92 | 148.57 | 145.17 | 147.25 | 1270127 |
2023-04-14 | 148.45 | 150.19 | 147.31 | 148.93 | 1551660 |
2023-04-17 | 148.69 | 148.94 | 145.12 | 145.65 | 1159451 |
2023-04-18 | 145.11 | 146.06 | 144.35 | 145.80 | 863034 |
2023-04-19 | 144.05 | 144.99 | 141.97 | 144.94 | 1681117 |
2023-04-20 | 143.26 | 144.16 | 142.06 | 143.99 | 1123016 |
2023-04-21 | 144.47 | 145.05 | 142.73 | 143.84 | 1199925 |
2023-04-24 | 143.84 | 146.56 | 143.60 | 145.73 | 1178646 |
2023-04-25 | 143.71 | 144.70 | 141.12 | 141.17 | 1810353 |
2023-04-26 | 140.17 | 145.92 | 140.02 | 142.95 | 2426535 |
2023-04-27 | 142.81 | 143.89 | 139.16 | 141.48 | 1492608 |
2023-04-28 | 141.14 | 146.37 | 140.95 | 145.06 | 1147414 |
2023-05-01 | 143.23 | 145.26 | 142.12 | 143.31 | 1096170 |
2023-05-02 | 141.51 | 141.51 | 135.65 | 137.08 | 1613951 |
2023-05-03 | 134.88 | 137.70 | 133.83 | 135.31 | 2583526 |
2023-05-04 | 135.68 | 137.56 | 130.33 | 130.94 | 2768335 |
2023-05-05 | 135.44 | 137.76 | 134.17 | 136.30 | 1487486 |
2023-05-08 | 139.36 | 140.66 | 136.76 | 136.88 | 1125121 |
2023-05-09 | 135.39 | 137.55 | 134.74 | 136.16 | 1013806 |
2023-05-10 | 136.91 | 136.96 | 132.79 | 135.24 | 1299936 |
2023-05-11 | 133.18 | 134.16 | 130.88 | 132.53 | 1577506 |
2023-05-12 | 133.88 | 134.34 | 131.63 | 132.79 | 1442242 |
2023-05-15 | 133.88 | 135.12 | 132.59 | 134.64 | 994920 |
2023-05-16 | 133.74 | 134.22 | 130.00 | 130.11 | 1281384 |
2023-05-17 | 131.93 | 133.70 | 130.34 | 132.19 | 1213345 |
2023-05-18 | 131.64 | 133.24 | 130.40 | 133.11 | 1140361 |
2023-05-19 | 134.64 | 135.32 | 133.00 | 133.55 | 1571965 |
2023-05-22 | 133.60 | 134.96 | 132.85 | 133.08 | 1507181 |
2023-05-23 | 133.90 | 134.83 | 131.23 | 131.96 | 1621272 |
2023-05-24 | 133.06 | 134.31 | 131.68 | 133.11 | 1544847 |
2023-05-25 | 130.50 | 131.45 | 127.97 | 129.11 | 1276120 |
2023-05-26 | 130.89 | 130.89 | 128.15 | 130.20 | 1451718 |
2023-05-30 | 127.57 | 128.83 | 126.39 | 127.89 | 1696101 |
2023-05-31 | 125.92 | 126.81 | 124.27 | 126.67 | 3165781 |
2023-06-01 | 126.93 | 131.33 | 126.26 | 129.05 | 1618760 |
2023-06-02 | 131.90 | 134.73 | 130.47 | 133.67 | 1600526 |
2023-06-05 | 136.04 | 134.94 | 131.12 | 133.67 | 1590226 |
2023-06-06 | 129.29 | 132.26 | 129.05 | 132.25 | 1102706 |
2023-06-07 | 133.08 | 137.44 | 133.07 | 137.08 | 1439763 |
2023-06-08 | 137.03 | 137.92 | 134.11 | 137.02 | 1379790 |
2023-06-09 | 136.75 | 137.48 | 135.03 | 136.39 | 1105046 |
2023-06-12 | 133.68 | 136.30 | 133.01 | 134.76 | 1623874 |
2023-06-13 | 136.77 | 139.04 | 136.15 | 136.12 | 1660501 |
2023-06-14 | 137.58 | 138.12 | 132.07 | 134.03 | 1354167 |
2023-06-15 | 134.11 | 137.74 | 133.90 | 135.81 | 1347370 |
2023-06-16 | 136.42 | 136.95 | 134.92 | 135.56 | 2571197 |
2023-06-20 | 134.55 | 134.55 | 130.82 | 132.36 | 1277393 |
2023-06-21 | 132.60 | 135.13 | 132.02 | 133.08 | 1608648 |
2023-06-22 | 131.65 | 133.76 | 130.86 | 133.65 | 1733304 |
2023-06-23 | 131.71 | 132.35 | 130.60 | 131.61 | 2586253 |
2023-06-26 | 131.80 | 135.30 | 131.54 | 134.99 | 1364898 |
2023-06-27 | 134.98 | 135.02 | 132.74 | 132.87 | 1946886 |
2023-06-28 | 133.70 | 134.13 | 131.57 | 133.55 | 2037558 |
2023-06-29 | 133.77 | 134.49 | 132.74 | 133.86 | 1823369 |
2023-06-30 | 135.44 | 136.99 | 133.90 | 135.95 | 2452413 |
2023-07-03 | 136.45 | 138.62 | 135.96 | 137.41 | 824755 |
2023-07-05 | 136.87 | 136.87 | 133.36 | 134.44 | 2497229 |
2023-07-06 | 133.39 | 134.79 | 129.12 | 130.09 | 2027611 |
2023-07-07 | 129.78 | 135.47 | 129.32 | 134.41 | 2668238 |
2023-07-10 | 133.74 | 136.60 | 133.40 | 135.99 | 1748546 |
2023-07-11 | 137.05 | 139.48 | 136.13 | 139.19 | 1651605 |
2023-07-12 | 140.32 | 141.81 | 139.57 | 140.85 | 1864144 |
2023-07-13 | 140.74 | 142.22 | 138.45 | 139.73 | 1557081 |
2023-07-14 | 138.45 | 138.61 | 134.57 | 135.26 | 1470854 |
2023-07-17 | 134.77 | 135.97 | 133.92 | 134.50 | 1484834 |
2023-07-18 | 133.84 | 138.01 | 133.75 | 136.65 | 1925988 |
2023-07-19 | 136.69 | 138.72 | 135.75 | 137.26 | 1691375 |
2023-07-20 | 139.08 | 140.85 | 138.08 | 140.34 | 1789172 |
2023-07-21 | 141.24 | 142.36 | 139.34 | 142.20 | 2039784 |
2023-07-24 | 143.13 | 147.49 | 142.80 | 145.66 | 2615110 |
2023-07-25 | 144.35 | 148.26 | 144.35 | 147.34 | 2025305 |
2023-07-26 | 145.52 | 148.80 | 145.50 | 147.62 | 2569461 |
2023-07-27 | 149.21 | 152.12 | 146.60 | 147.92 | 2801218 |
2023-07-28 | 148.72 | 149.18 | 146.44 | 149.02 | 1310305 |
2023-07-31 | 150.00 | 152.44 | 149.21 | 151.73 | 2336474 |
2023-08-01 | 150.64 | 152.09 | 148.63 | 151.60 | 1584833 |
2023-08-02 | 149.56 | 151.20 | 147.40 | 149.46 | 1757950 |
2023-08-03 | 149.81 | 154.73 | 149.11 | 151.94 | 1682753 |
2023-08-04 | 152.57 | 154.66 | 152.09 | 152.94 | 1679828 |
2023-08-07 | 152.56 | 153.40 | 151.12 | 151.84 | 1222431 |
2023-08-08 | 149.26 | 154.22 | 148.05 | 153.41 | 1574556 |
2023-08-09 | 154.88 | 157.80 | 154.44 | 156.40 | 1852976 |
2023-08-10 | 156.79 | 158.11 | 155.40 | 156.57 | 1060094 |
2023-08-11 | 156.57 | 158.06 | 155.89 | 157.68 | 1018834 |
2023-08-14 | 157.10 | 157.44 | 155.73 | 157.17 | 1459080 |
2023-08-15 | 156.04 | 156.63 | 154.10 | 155.57 | 1094166 |
2023-08-16 | 156.23 | 157.23 | 152.62 | 152.75 | 1614828 |
2023-08-17 | 155.68 | 157.39 | 153.90 | 154.29 | 1203181 |
2023-08-18 | 152.76 | 155.85 | 152.70 | 155.56 | 1017509 |
2023-08-21 | 156.55 | 157.98 | 153.26 | 153.67 | 1483549 |
2023-08-22 | 153.66 | 154.27 | 151.83 | 152.02 | 1255562 |
2023-08-23 | 150.38 | 151.09 | 148.30 | 150.82 | 1613762 |
2023-08-24 | 149.41 | 151.25 | 148.48 | 150.02 | 1409852 |
2023-08-25 | 151.09 | 151.46 | 148.91 | 150.60 | 1091344 |
2023-08-28 | 151.71 | 153.58 | 150.93 | 153.39 | 1150187 |
2023-08-29 | 153.77 | 154.81 | 152.25 | 154.68 | 963911 |
2023-08-30 | 155.25 | 155.37 | 154.26 | 154.70 | 798541 |
2023-08-31 | 155.16 | 155.16 | 152.92 | 154.50 | 1826567 |
2023-09-01 | 156.64 | 157.84 | 155.68 | 157.20 | 1476700 |
2023-09-05 | 158.23 | 159.95 | 157.52 | 157.83 | 1293019 |
2023-09-06 | 157.01 | 158.95 | 156.59 | 157.81 | 1430128 |
2023-09-07 | 157.76 | 159.79 | 157.33 | 158.33 | 1958790 |
2023-09-08 | 159.95 | 161.64 | 158.94 | 160.52 | 1639570 |
2023-09-11 | 161.92 | 162.86 | 156.75 | 157.95 | 1689315 |
2023-09-12 | 159.65 | 162.05 | 159.33 | 161.25 | 1332942 |
2023-09-13 | 161.70 | 162.27 | 157.48 | 160.45 | 2451642 |
2023-09-14 | 162.59 | 165.43 | 162.09 | 164.44 | 2666146 |
2023-09-15 | 162.91 | 163.82 | 160.26 | 160.35 | 2770873 |
2023-09-18 | 162.18 | 162.96 | 160.26 | 162.60 | 1321239 |
2023-09-19 | 164.58 | 164.68 | 158.18 | 159.04 | 1601523 |
2023-09-20 | 157.94 | 159.98 | 156.03 | 156.28 | 1626063 |
2023-09-21 | 156.83 | 156.94 | 150.69 | 150.93 | 1803738 |
2023-09-22 | 152.16 | 153.09 | 150.00 | 150.12 | 1543457 |
2023-09-25 | 150.53 | 152.92 | 149.78 | 151.94 | 1306770 |
2023-09-26 | 150.33 | 153.03 | 149.49 | 152.04 | 1965015 |
2023-09-27 | 154.69 | 158.80 | 153.61 | 158.04 | 3103717 |
2023-09-28 | 157.46 | 158.55 | 155.60 | 156.64 | 2475010 |
2023-09-29 | 156.47 | 157.19 | 152.00 | 153.00 | 1866858 |
2023-10-02 | 153.07 | 153.58 | 147.96 | 149.12 | 1531807 |
2023-10-03 | 148.28 | 149.74 | 147.81 | 149.50 | 1684745 |
2023-10-04 | 147.01 | 147.25 | 141.64 | 143.26 | 2871013 |
2023-10-05 | 142.06 | 144.70 | 141.70 | 141.94 | 1690858 |
2023-10-06 | 142.78 | 147.46 | 141.75 | 145.65 | 1753644 |
2023-10-09 | 150.15 | 154.20 | 149.27 | 153.38 | 1715465 |
2023-10-10 | 153.00 | 154.86 | 152.10 | 153.65 | 1152522 |
2023-10-11 | 152.01 | 155.24 | 151.82 | 154.98 | 2121748 |
2023-10-12 | 156.69 | 158.27 | 155.50 | 156.35 | 1731124 |
2023-10-13 | 159.10 | 162.13 | 158.01 | 160.98 | 1665912 |
2023-10-16 | 162.36 | 162.84 | 160.82 | 161.41 | 1459974 |
2023-10-17 | 161.11 | 164.32 | 161.10 | 164.02 | 1423575 |
2023-10-18 | 165.59 | 167.26 | 163.81 | 164.97 | 2127514 |
2023-10-19 | 164.22 | 167.75 | 162.86 | 166.08 | 1877346 |
2023-10-20 | 165.13 | 166.18 | 161.27 | 163.02 | 2211355 |
2023-10-23 | 163.40 | 166.50 | 160.48 | 161.30 | 11092061 |
2023-10-24 | 160.71 | 161.57 | 154.83 | 155.22 | 14845050 |
2023-10-25 | 155.16 | 155.69 | 154.11 | 154.40 | 6290709 |
2023-10-26 | 153.62 | 154.05 | 152.31 | 153.18 | 7910307 |
2023-10-27 | 150.79 | 150.99 | 142.76 | 143.29 | 8660732 |
2023-10-30 | 144.02 | 145.42 | 143.37 | 145.17 | 6850712 |
2023-10-31 | 145.19 | 145.90 | 143.55 | 144.40 | 4664373 |
2023-11-01 | 144.71 | 145.15 | 142.14 | 142.25 | 6596849 |
2023-11-02 | 141.99 | 148.15 | 141.67 | 147.76 | 3760549 |
2023-11-03 | 147.17 | 147.74 | 145.20 | 146.26 | 6376727 |
2023-11-06 | 147.79 | 148.17 | 145.58 | 145.74 | 1807936 |
2023-11-07 | 143.50 | 144.13 | 141.70 | 142.95 | 4455511 |
2023-11-08 | 142.15 | 143.19 | 140.64 | 140.77 | 3705005 |
2023-11-09 | 141.42 | 142.36 | 140.03 | 140.20 | 3820966 |
2023-11-10 | 141.81 | 141.90 | 140.03 | 141.59 | 3468764 |
2023-11-13 | 141.60 | 142.89 | 141.21 | 142.68 | 2408085 |
2023-11-14 | 143.11 | 144.14 | 142.39 | 143.76 | 2981223 |
2023-11-15 | 142.95 | 145.29 | 142.91 | 144.17 | 2226320 |
2023-11-16 | 142.45 | 143.41 | 140.60 | 141.46 | 3680827 |
2023-11-17 | 143.00 | 145.29 | 142.22 | 144.45 | 2420827 |
2023-11-20 | 144.93 | 145.85 | 144.48 | 144.50 | 2844365 |
2023-11-21 | 143.80 | 144.64 | 142.81 | 144.32 | 1524372 |
2023-11-22 | 141.44 | 144.67 | 140.76 | 144.40 | 1579383 |
2023-11-24 | 144.68 | 146.24 | 144.28 | 145.41 | 804199 |
2023-11-27 | 144.66 | 145.12 | 143.07 | 144.51 | 2155646 |
2023-11-28 | 144.32 | 146.77 | 144.28 | 145.60 | 2231997 |
2023-11-29 | 146.23 | 146.72 | 136.65 | 139.56 | 12129922 |
2023-11-30 | 141.18 | 143.60 | 139.12 | 140.56 | 9536882 |
2023-12-01 | 140.47 | 143.52 | 139.52 | 141.07 | 6123515 |
2023-12-04 | 139.66 | 142.50 | 139.50 | 141.69 | 3705430 |
2023-12-05 | 141.57 | 141.72 | 138.38 | 138.39 | 3792101 |
2023-12-06 | 135.83 | 138.11 | 135.00 | 136.28 | 8490978 |
2023-12-07 | 136.88 | 137.65 | 131.87 | 132.23 | 7487589 |
2023-12-08 | 133.32 | 135.25 | 131.61 | 134.50 | 5522576 |
2023-12-11 | 134.08 | 136.96 | 134.08 | 136.20 | 3197759 |
2023-12-12 | 135.01 | 136.70 | 134.33 | 134.80 | 3740112 |
2023-12-13 | 135.11 | 137.38 | 134.10 | 136.73 | 3358460 |
2023-12-14 | 138.61 | 143.53 | 138.00 | 142.66 | 4778196 |
2023-12-15 | 141.06 | 145.07 | 140.89 | 144.61 | 6319608 |
2023-12-18 | 147.15 | 147.99 | 144.83 | 145.73 | 3003069 |
2023-12-19 | 145.73 | 147.64 | 145.50 | 147.08 | 2771613 |
2023-12-20 | 147.21 | 148.88 | 145.77 | 145.77 | 2272783 |
2023-12-21 | 146.11 | 146.54 | 144.67 | 146.15 | 2100084 |
2023-12-22 | 147.69 | 148.15 | 146.43 | 146.56 | 1367515 |
2023-12-26 | 148.30 | 149.61 | 147.84 | 148.63 | 2161642 |
2023-12-27 | 148.20 | 149.32 | 147.65 | 148.58 | 1465921 |
2023-12-28 | 147.20 | 148.50 | 144.22 | 144.74 | 3430198 |
2023-12-29 | 145.68 | 145.68 | 143.87 | 144.16 | 2279072 |
2024-01-02 | 145.74 | 147.05 | 144.53 | 144.78 | 2663698 |
2024-01-03 | 145.17 | 148.50 | 143.96 | 147.81 | 1660947 |
2024-01-04 | 149.24 | 149.90 | 145.62 | 145.75 | 2064538 |
2024-01-05 | 147.22 | 147.22 | 144.57 | 145.06 | 2177043 |
2024-01-08 | 142.45 | 144.20 | 141.15 | 143.86 | 2943714 |
2024-01-09 | 144.00 | 144.15 | 140.13 | 140.17 | 2505638 |
2024-01-10 | 140.04 | 140.46 | 138.42 | 138.92 | 2132330 |
2024-01-11 | 139.96 | 140.46 | 139.04 | 139.79 | 1795479 |
2024-01-12 | 142.50 | 143.11 | 141.03 | 141.77 | 2026435 |
2024-01-16 | 140.40 | 141.19 | 138.00 | 138.29 | 3025866 |
2024-01-17 | 136.97 | 139.15 | 136.73 | 138.09 | 2694321 |
2024-01-18 | 137.82 | 137.96 | 135.64 | 137.11 | 2244294 |
2024-01-19 | 137.25 | 137.59 | 136.38 | 137.32 | 2674348 |
2024-01-22 | 136.63 | 138.10 | 136.07 | 137.78 | 2872491 |
2024-01-23 | 137.69 | 138.80 | 137.16 | 137.36 | 1655045 |
2024-01-24 | 138.84 | 140.27 | 137.46 | 140.27 | 2389291 |
2024-01-25 | 140.88 | 144.23 | 140.61 | 144.03 | 2437568 |
2024-01-26 | 143.50 | 144.54 | 142.36 | 144.26 | 2682325 |
2024-01-29 | 143.98 | 144.32 | 141.78 | 142.95 | 3497883 |
2024-01-30 | 141.56 | 144.48 | 141.51 | 143.52 | 4270702 |
2024-01-31 | 142.82 | 144.08 | 140.49 | 140.53 | 2771776 |
2024-02-01 | 140.29 | 142.27 | 139.77 | 141.50 | 2577883 |
2024-02-02 | 143.57 | 146.73 | 142.89 | 145.96 | 2540555 |
2024-02-05 | 145.05 | 147.06 | 144.19 | 145.46 | 2958746 |
2024-02-06 | 145.63 | 147.32 | 145.02 | 146.05 | 2155266 |
2024-02-07 | 146.16 | 147.32 | 144.67 | 145.20 | 2154340 |
2024-02-08 | 145.16 | 146.93 | 143.26 | 146.27 | 3154834 |
2024-02-09 | 146.12 | 147.65 | 142.00 | 142.07 | 4570826 |
2024-02-12 | 142.76 | 144.28 | 142.35 | 143.51 | 2306133 |
2024-02-13 | 143.81 | 144.19 | 141.72 | 142.99 | 2313210 |
2024-02-14 | 143.95 | 144.73 | 142.02 | 142.73 | 2503325 |
2024-02-15 | 142.72 | 148.84 | 142.49 | 147.99 | 1813523 |
2024-02-16 | 148.77 | 150.00 | 148.08 | 148.43 | 1979325 |
2024-02-20 | 148.48 | 148.93 | 146.68 | 146.68 | 3138886 |
2024-02-21 | 147.45 | 149.56 | 147.35 | 148.50 | 3084934 |
2024-02-22 | 147.83 | 150.90 | 147.27 | 149.64 | 2155288 |
2024-02-23 | 148.14 | 149.73 | 147.32 | 149.11 | 3187709 |
2024-02-26 | 149.40 | 150.66 | 148.43 | 149.96 | 3561828 |
2024-02-27 | 146.88 | 148.15 | 143.70 | 145.32 | 7257848 |
2024-02-28 | 144.77 | 147.31 | 144.70 | 145.40 | 2819434 |
2024-02-29 | 145.97 | 146.89 | 145.17 | 145.75 | 3878952 |
2024-03-01 | 147.00 | 149.10 | 146.22 | 148.19 | 3570168 |
2024-03-04 | 148.22 | 148.35 | 144.39 | 145.61 | 3436047 |
2024-03-05 | 145.80 | 147.39 | 144.98 | 146.36 | 2461533 |
2024-03-06 | 147.46 | 148.35 | 142.74 | 143.02 | 8104559 |
2024-03-07 | 143.34 | 145.47 | 143.17 | 144.33 | 4247507 |
2024-03-08 | 144.16 | 144.92 | 143.47 | 144.88 | 2558491 |
2024-03-11 | 144.66 | 147.02 | 144.36 | 146.96 | 2433234 |
2024-03-12 | 146.86 | 148.03 | 145.47 | 146.63 | 2113893 |
2024-03-13 | 148.38 | 150.00 | 148.05 | 148.97 | 2035041 |
2024-03-14 | 149.49 | 150.71 | 148.08 | 150.22 | 1741870 |
2024-03-15 | 149.85 | 151.74 | 148.82 | 150.86 | 3400614 |
2024-03-18 | 151.17 | 152.13 | 149.96 | 150.20 | 2560065 |
2024-03-19 | 150.88 | 152.04 | 149.98 | 151.99 | 1720107 |
2024-03-20 | 151.46 | 151.46 | 148.88 | 149.33 | 3852129 |
2024-03-21 | 149.39 | 150.45 | 148.81 | 149.34 | 2436168 |
2024-03-22 | 149.49 | 150.15 | 149.01 | 149.63 | 2708573 |
2024-03-25 | 150.51 | 152.43 | 150.30 | 151.38 | 1165574 |
2024-03-26 | 151.81 | 152.18 | 149.51 | 149.60 | 2314027 |
2024-03-27 | 149.48 | 150.84 | 149.31 | 150.55 | 2132660 |
2024-03-28 | 151.69 | 152.88 | 150.91 | 152.64 | 2443974 |
2024-04-01 | 153.05 | 154.94 | 151.59 | 154.78 | 1745775 |
2024-04-02 | 156.33 | 156.75 | 153.96 | 155.51 | 1457131 |
2024-04-03 | 156.28 | 156.45 | 155.03 | 156.18 | 1639543 |
2024-04-04 | 156.24 | 157.88 | 155.53 | 156.12 | 2805563 |
2024-04-05 | 156.57 | 157.74 | 155.32 | 157.45 | 2037667 |
2024-04-08 | 157.95 | 158.29 | 155.77 | 155.77 | 1784288 |
2024-04-09 | 156.60 | 157.09 | 154.82 | 156.34 | 1468882 |
2024-04-10 | 155.88 | 158.14 | 155.66 | 157.99 | 1619035 |
2024-04-11 | 158.21 | 158.50 | 154.93 | 157.64 | 1082697 |
2024-04-12 | 158.91 | 159.24 | 152.46 | 153.21 | 2732013 |
2024-04-15 | 154.76 | 155.41 | 151.44 | 151.62 | 1717952 |
2024-04-16 | 151.54 | 152.27 | 149.62 | 150.26 | 1229522 |
2024-04-17 | 150.26 | 152.28 | 149.99 | 150.80 | 1280664 |
2024-04-18 | 151.70 | 152.19 | 150.54 | 151.78 | 1002780 |
2024-04-19 | 152.18 | 154.71 | 152.18 | 154.35 | 2551024 |
2024-04-22 | 153.68 | 157.25 | 151.91 | 156.23 | 1810799 |
2024-04-23 | 155.99 | 157.47 | 155.07 | 156.94 | 2446711 |
2024-04-24 | 156.13 | 159.22 | 155.98 | 159.13 | 2363542 |
2024-04-25 | 160.00 | 161.97 | 158.41 | 161.45 | 2414217 |
2024-04-26 | 160.37 | 163.11 | 159.03 | 162.53 | 1933066 |
2024-04-29 | 162.09 | 163.98 | 161.58 | 163.13 | 1855248 |
2024-04-30 | 163.13 | 163.13 | 157.37 | 157.49 | 1671057 |
2024-05-01 | 156.83 | 158.95 | 154.86 | 156.77 | 4859068 |
2024-05-02 | 158.03 | 160.31 | 157.66 | 158.56 | 5170489 |
2024-05-03 | 158.08 | 158.92 | 154.87 | 158.86 | 6029703 |
2024-05-06 | 160.00 | 161.44 | 158.95 | 159.40 | 3501520 |
2024-05-07 | 160.00 | 160.15 | 158.45 | 158.49 | 2463996 |
2024-05-08 | 157.74 | 158.34 | 156.56 | 157.66 | 2402897 |
2024-05-09 | 157.93 | 160.00 | 157.74 | 159.95 | 1841386 |
2024-05-10 | 160.97 | 160.97 | 158.81 | 160.40 | 1378557 |
2024-05-13 | 161.12 | 161.22 | 158.34 | 159.61 | 2475479 |
2024-05-14 | 159.65 | 160.63 | 157.98 | 158.48 | 1781442 |
2024-05-15 | 158.05 | 158.10 | 154.85 | 156.72 | 2428702 |
2024-05-16 | 156.72 | 157.18 | 155.46 | 156.31 | 2205742 |
2024-05-17 | 157.02 | 158.32 | 156.02 | 158.11 | 2278408 |
2024-05-20 | 158.76 | 158.89 | 155.42 | 155.83 | 1738918 |
2024-05-21 | 155.30 | 156.10 | 154.27 | 154.61 | 2205236 |
2024-05-22 | 154.15 | 154.15 | 150.42 | 151.33 | 2860890 |
2024-05-23 | 152.07 | 152.37 | 149.80 | 150.28 | 2253450 |
2024-05-24 | 151.22 | 152.23 | 150.71 | 151.39 | 1652913 |
2024-05-28 | 153.00 | 153.00 | 149.90 | 152.05 | 4071919 |
2024-05-29 | 151.77 | 151.77 | 148.83 | 148.88 | 1949377 |
2024-05-30 | 148.71 | 150.97 | 148.71 | 150.21 | 2616638 |
2024-05-31 | 150.81 | 154.37 | 150.81 | 154.10 | 2762066 |
2024-06-03 | 152.87 | 153.79 | 145.00 | 149.26 | 2563733 |
2024-06-04 | 147.36 | 148.46 | 145.65 | 148.04 | 1631256 |
2024-06-05 | 147.91 | 148.86 | 146.75 | 147.02 | 1638231 |
2024-06-06 | 146.55 | 147.99 | 145.82 | 147.98 | 1216861 |
2024-06-07 | 147.53 | 149.40 | 146.91 | 147.54 | 1166008 |
2024-06-10 | 147.60 | 149.47 | 147.57 | 147.81 | 2498356 |
2024-06-11 | 146.89 | 148.18 | 145.93 | 148.00 | 1314451 |
2024-06-12 | 148.44 | 148.93 | 144.10 | 145.89 | 1551138 |
2024-06-13 | 145.35 | 145.84 | 143.09 | 143.31 | 1869881 |
2024-06-14 | 143.81 | 144.21 | 142.72 | 143.45 | 2552153 |
2024-06-17 | 143.31 | 145.02 | 141.98 | 143.58 | 1956774 |
2024-06-18 | 144.30 | 146.22 | 142.82 | 143.33 | 2405331 |
2024-06-20 | 143.40 | 148.28 | 143.23 | 147.14 | 2228576 |
2024-06-21 | 148.24 | 148.34 | 146.12 | 146.18 | 4146266 |
2024-06-24 | 147.03 | 150.68 | 146.82 | 150.37 | 1973286 |
2024-06-25 | 150.72 | 150.89 | 148.94 | 149.92 | 1767622 |
2024-06-26 | 150.05 | 150.05 | 146.53 | 147.16 | 1292171 |
2024-06-27 | 147.99 | 147.99 | 146.53 | 147.54 | 783797 |
2024-06-28 | 148.82 | 149.87 | 147.07 | 147.52 | 3361421 |
2024-07-01 | 148.30 | 149.53 | 146.62 | 148.12 | 914643 |
2024-07-02 | 149.42 | 149.42 | 147.51 | 148.92 | 2895583 |
2024-07-03 | 149.18 | 149.88 | 148.90 | 149.20 | 623046 |
2024-07-05 | 149.37 | 149.37 | 146.21 | 146.88 | 1035910 |
2024-07-08 | 146.01 | 147.76 | 145.88 | 146.63 | 1411721 |
2024-07-09 | 145.11 | 147.14 | 144.55 | 145.78 | 1409445 |
2024-07-10 | 145.44 | 147.84 | 145.19 | 147.68 | 1107186 |
2024-07-11 | 148.03 | 149.27 | 146.85 | 147.74 | 3162765 |
2024-07-12 | 148.61 | 149.02 | 147.28 | 148.38 | 1206774 |
2024-07-15 | 149.00 | 152.50 | 148.79 | 150.61 | 1593965 |
2024-07-16 | 149.93 | 151.08 | 148.92 | 150.53 | 983666 |
2024-07-17 | 151.67 | 154.70 | 151.49 | 154.41 | 1676312 |
2024-07-18 | 154.34 | 157.60 | 153.49 | 155.44 | 2236857 |
2024-07-19 | 155.83 | 156.17 | 151.45 | 152.61 | 1725592 |
2024-07-22 | 151.82 | 152.24 | 150.14 | 150.22 | 1311260 |
2024-07-23 | 149.90 | 149.90 | 146.76 | 146.78 | 1390906 |
2024-07-24 | 147.84 | 148.44 | 146.05 | 147.01 | 2701977 |
2024-07-25 | 147.13 | 150.25 | 146.55 | 149.85 | 1239201 |
2024-07-26 | 149.72 | 151.12 | 149.22 | 150.25 | 1169120 |
2024-07-29 | 150.76 | 150.95 | 146.86 | 148.76 | 1142654 |
2024-07-30 | 148.89 | 152.32 | 148.89 | 151.69 | 1280432 |
2024-07-31 | 153.00 | 154.19 | 152.20 | 153.42 | 1302064 |
2024-08-01 | 148.75 | 149.75 | 140.83 | 141.23 | 6607069 |
2024-08-02 | 140.40 | 141.17 | 135.95 | 137.31 | 2986131 |
2024-08-05 | 134.55 | 134.74 | 132.10 | 132.44 | 2026159 |
2024-08-06 | 132.28 | 132.69 | 130.35 | 131.38 | 2493067 |
2024-08-07 | 133.37 | 134.51 | 131.08 | 131.11 | 1454607 |
2024-08-08 | 131.42 | 133.56 | 131.04 | 133.45 | 1469409 |
2024-08-09 | 133.86 | 135.31 | 132.20 | 134.40 | 2348670 |
2024-08-12 | 134.98 | 136.14 | 133.94 | 135.01 | 2575226 |
2024-08-13 | 133.38 | 134.38 | 132.96 | 133.99 | 1107774 |
2024-08-14 | 133.63 | 134.46 | 132.76 | 134.14 | 1115349 |
2024-08-15 | 135.13 | 137.28 | 135.13 | 136.34 | 1005456 |
2024-08-16 | 134.97 | 137.16 | 134.97 | 136.59 | 1085668 |
2024-08-19 | 136.80 | 138.73 | 136.46 | 138.18 | 1044170 |
2024-08-20 | 138.18 | 138.18 | 135.34 | 136.02 | 1536257 |
2024-08-21 | 136.88 | 137.46 | 135.45 | 136.35 | 2090784 |
2024-08-22 | 136.39 | 137.18 | 135.71 | 136.13 | 652918 |
2024-08-23 | 137.31 | 138.51 | 136.61 | 138.18 | 648482 |
2024-08-26 | 139.86 | 140.55 | 137.72 | 138.30 | 819454 |
2024-08-27 | 138.83 | 139.52 | 137.11 | 137.47 | 723237 |
2024-08-28 | 136.91 | 137.49 | 135.79 | 136.75 | 1098260 |
2024-08-29 | 137.47 | 138.73 | 136.15 | 138.12 | 544539 |
2024-08-30 | 136.79 | 138.08 | 136.34 | 138.06 | 1916062 |
2024-09-03 | 135.48 | 135.90 | 134.00 | 134.26 | 2294087 |
2024-09-04 | 134.64 | 135.17 | 130.76 | 131.16 | 1486821 |
2024-09-05 | 132.39 | 132.39 | 128.84 | 129.02 | 3585068 |
2024-09-06 | 128.78 | 130.14 | 125.89 | 126.30 | 1559028 |
2024-09-09 | 126.56 | 129.81 | 126.45 | 128.88 | 2246182 |
2024-09-10 | 128.69 | 128.93 | 125.19 | 126.53 | 1166237 |
2024-09-11 | 126.64 | 126.99 | 123.79 | 126.35 | 1316516 |
2024-09-12 | 126.70 | 127.91 | 125.81 | 127.64 | 879035 |
2024-09-13 | 128.20 | 129.50 | 128.04 | 128.07 | 817288 |
2024-09-16 | 129.43 | 130.95 | 127.74 | 128.92 | 1175581 |
2024-09-17 | 129.11 | 131.42 | 129.11 | 130.81 | 1107635 |
2024-09-18 | 130.08 | 133.05 | 130.08 | 131.39 | 2425061 |
2024-09-19 | 133.76 | 134.75 | 132.42 | 133.50 | 1600313 |
2024-09-20 | 132.53 | 134.56 | 131.55 | 134.40 | 2445999 |
2024-09-23 | 134.91 | 136.61 | 134.30 | 135.34 | 1528272 |
2024-09-24 | 136.98 | 137.02 | 134.76 | 135.55 | 2500418 |
2024-09-25 | 135.12 | 135.49 | 131.69 | 132.21 | 1607200 |
2024-09-26 | 128.56 | 131.67 | 128.43 | 130.67 | 2291053 |
2024-09-27 | 131.46 | 134.01 | 131.46 | 133.61 | 1488952 |
2024-09-30 | 134.68 | 136.10 | 132.38 | 135.80 | 1792370 |
2024-10-01 | 134.52 | 139.66 | 133.99 | 138.96 | 2757901 |
2024-10-02 | 141.85 | 141.88 | 138.70 | 140.34 | 1463544 |
2024-10-03 | 140.23 | 141.78 | 139.49 | 140.87 | 1229730 |
2024-10-04 | 142.44 | 142.94 | 139.58 | 140.34 | 1357373 |
2024-10-07 | 140.68 | 142.16 | 140.21 | 140.28 | 1196883 |
2024-10-08 | 138.17 | 138.50 | 136.44 | 137.34 | 1033548 |
2024-10-09 | 136.06 | 139.17 | 135.93 | 138.48 | 665364 |
2024-10-10 | 139.19 | 140.30 | 138.55 | 139.43 | 564753 |
2024-10-11 | 138.76 | 141.03 | 138.76 | 139.79 | 1629331 |
2024-10-14 | 138.75 | 140.09 | 138.58 | 139.89 | 844716 |
2024-10-15 | 136.38 | 137.96 | 135.62 | 135.93 | 1320084 |
2024-10-16 | 136.19 | 136.93 | 136.10 | 136.64 | 1006369 |
2024-10-17 | 137.28 | 139.55 | 137.02 | 139.46 | 1663834 |
2024-10-18 | 139.90 | 139.90 | 137.80 | 139.42 | 1143662 |
2024-10-21 | 140.65 | 141.10 | 139.19 | 139.59 | 1445851 |
2024-10-22 | 140.75 | 140.76 | 138.14 | 138.66 | 1236701 |
2024-10-23 | 138.04 | 138.71 | 136.87 | 138.05 | 1455727 |
2024-10-24 | 138.64 | 139.20 | 136.86 | 138.50 | 992753 |
2024-10-25 | 139.61 | 139.87 | 137.81 | 138.02 | 2027843 |
2024-10-28 | 134.50 | 137.37 | 134.50 | 137.06 | 1971851 |
2024-10-29 | 137.10 | 137.16 | 134.36 | 134.59 | 2147265 |
2024-10-30 | 135.77 | 136.36 | 133.99 | 134.27 | 1580365 |
2024-10-31 | 134.79 | 135.75 | 133.80 | 134.48 | 1363516 |
2024-11-01 | 136.54 | 141.69 | 136.54 | 137.75 | 2542813 |
2024-11-04 | 139.11 | 139.90 | 138.38 | 138.72 | 899049 |
2024-11-05 | 138.91 | 140.37 | 137.86 | 139.35 | 1054469 |
2024-11-06 | 142.95 | 144.56 | 141.97 | 142.57 | 3557028 |
2024-11-07 | 141.50 | 143.21 | 140.91 | 142.75 | 1861755 |
2024-11-08 | 142.09 | 142.84 | 140.79 | 142.18 | 1347859 |
2024-11-11 | 142.07 | 143.27 | 141.54 | 141.99 | 1083728 |
2024-11-12 | 142.43 | 142.81 | 140.59 | 140.79 | 1539002 |
2024-11-13 | 141.07 | 143.71 | 139.68 | 142.80 | 1736064 |
2024-11-14 | 144.00 | 145.34 | 143.30 | 145.06 | 1436688 |
2024-11-15 | 144.67 | 146.06 | 144.18 | 145.64 | 1940066 |
2024-11-18 | 146.75 | 147.65 | 145.27 | 146.88 | 1363773 |
2024-11-19 | 145.23 | 146.79 | 144.83 | 146.23 | 1106289 |
2024-11-20 | 145.92 | 147.66 | 145.92 | 147.47 | 1049097 |
2024-11-21 | 148.35 | 149.38 | 147.30 | 147.98 | 1502502 |
2024-11-22 | 147.27 | 148.75 | 147.25 | 148.65 | 1362328 |
2024-11-25 | 148.65 | 149.39 | 144.91 | 145.38 | 2983065 |
2024-11-26 | 145.84 | 147.30 | 145.84 | 146.30 | 1434747 |
2024-11-27 | 146.99 | 150.31 | 145.97 | 146.76 | 2714452 |
2024-11-29 | 146.89 | 147.67 | 145.45 | 147.18 | 891937 |
2024-12-02 | 147.18 | 147.88 | 145.10 | 146.96 | 1244486 |
2024-12-03 | 148.24 | 148.41 | 146.53 | 147.22 | 1086074 |
2024-12-04 | 147.00 | 147.00 | 142.34 | 143.96 | 2135495 |
2024-12-05 | 144.27 | 145.83 | 143.60 | 144.73 | 1239680 |
2024-12-06 | 144.15 | 144.15 | 140.52 | 141.53 | 1861482 |
2024-12-09 | 143.43 | 145.75 | 142.09 | 142.45 | 2200217 |
2024-12-10 | 143.74 | 144.94 | 142.03 | 142.87 | 1045270 |
2024-12-11 | 143.16 | 143.44 | 141.64 | 142.33 | 1318335 |
2024-12-12 | 142.54 | 142.84 | 139.66 | 141.07 | 1598136 |
2024-12-13 | 141.03 | 141.49 | 139.23 | 139.70 | 940632 |
2024-12-16 | 139.80 | 139.80 | 135.25 | 135.86 | 2082081 |
2024-12-17 | 134.54 | 135.21 | 132.82 | 134.41 | 1783326 |
2024-12-18 | 133.61 | 134.92 | 129.65 | 129.71 | 2417148 |
2024-12-19 | 131.01 | 131.23 | 127.19 | 127.66 | 3162460 |
2024-12-20 | 127.32 | 129.14 | 127.32 | 128.19 | 3534912 |
2024-12-23 | 127.99 | 130.25 | 127.31 | 129.66 | 1656174 |
2024-12-24 | 130.52 | 130.88 | 128.71 | 130.56 | 657830 |
2024-12-26 | 130.69 | 131.09 | 129.14 | 130.69 | 762335 |
2024-12-27 | 129.81 | 132.48 | 129.81 | 130.58 | 848471 |
2024-12-30 | 130.76 | 131.33 | 129.06 | 130.71 | 1475715 |
2024-12-31 | 130.85 | 133.26 | 130.85 | 133.01 | 1478210 |
2025-01-02 | 134.69 | 136.25 | 133.65 | 135.42 | 1665538 |
2025-01-03 | 135.96 | 137.07 | 135.74 | 136.39 | 1317720 |
2025-01-06 | 136.03 | 138.55 | 135.56 | 135.92 | 1531253 |
2025-01-07 | 136.68 | 139.66 | 136.39 | 138.61 | 2225879 |
2025-01-08 | 138.00 | 140.44 | 137.07 | 139.81 | 2088671 |
2025-01-10 | 142.24 | 144.09 | 140.24 | 142.41 | 2253038 |
2025-01-13 | 143.25 | 146.87 | 142.99 | 144.83 | 2365826 |
2025-01-14 | 144.33 | 146.72 | 144.31 | 146.68 | 1248943 |
2025-01-15 | 147.00 | 149.18 | 146.30 | 148.92 | 2170429 |
2025-01-16 | 148.44 | 150.11 | 148.44 | 149.73 | 1298121 |
2025-01-17 | 149.38 | 151.77 | 149.09 | 151.35 | 2817237 |
2025-01-21 | 150.55 | 151.23 | 147.30 | 148.66 | 3767435 |
2025-01-22 | 147.30 | 148.33 | 145.21 | 145.59 | 2795858 |
2025-01-23 | 146.64 | 147.02 | 144.62 | 144.86 | 1986159 |
2025-01-24 | 145.59 | 146.34 | 144.09 | 144.40 | 2329287 |
2025-01-27 | 144.92 | 147.07 | 144.34 | 146.11 | 2141407 |
2025-01-28 | 147.04 | 147.78 | 144.45 | 145.05 | 1595959 |
2025-01-29 | 144.00 | 146.07 | 143.88 | 145.16 | 1353088 |
2025-01-30 | 146.00 | 147.22 | 144.93 | 145.85 | 1683158 |
2025-01-31 | 145.43 | 145.43 | 138.58 | 139.03 | 3253530 |
2025-02-03 | 138.58 | 140.32 | 137.21 | 138.83 | 2184317 |
2025-02-04 | 137.84 | 143.26 | 137.84 | 142.78 | 2084978 |
2025-02-05 | 142.85 | 143.85 | 141.89 | 142.74 | 1336672 |
2025-02-06 | 144.00 | 145.00 | 141.07 | 141.93 | 1595869 |
2025-02-07 | 142.78 | 144.16 | 142.25 | 142.94 | 1079002 |
2025-02-10 | 144.37 | 146.10 | 144.37 | 145.83 | 2831490 |
2025-02-11 | 146.53 | 148.61 | 146.17 | 147.00 | 1801660 |
2025-02-12 | 146.24 | 147.45 | 144.61 | 144.80 | 1740783 |
2025-02-13 | 144.10 | 145.95 | 143.12 | 145.85 | 1360037 |
2025-02-14 | 146.50 | 149.17 | 146.04 | 146.55 | 1650447 |
2025-02-18 | 146.94 | 148.78 | 145.78 | 147.97 | 1873386 |
2025-02-19 | 148.75 | 150.25 | 148.38 | 149.27 | 2026581 |
2025-02-20 | 149.69 | 151.30 | 149.11 | 150.96 | 1023742 |
2025-02-21 | 149.80 | 151.11 | 147.95 | 148.11 | 1737910 |
2025-02-24 | 148.96 | 149.77 | 148.11 | 148.75 | 1534813 |
2025-02-25 | 148.79 | 149.86 | 146.75 | 146.95 | 1816590 |
2025-02-26 | 147.50 | 147.50 | 144.80 | 145.47 | 1679311 |
2025-02-27 | 146.25 | 149.02 | 145.26 | 146.91 | 1998722 |
2025-02-28 | 146.99 | 149.20 | 145.33 | 148.94 | 2402221 |
2025-03-03 | 149.79 | 150.52 | 142.64 | 144.09 | 2527838 |
2025-03-04 | 142.81 | 144.85 | 140.82 | 142.39 | 3059582 |
2025-03-05 | 140.81 | 141.71 | 138.45 | 141.34 | 1967359 |
2025-03-06 | 141.55 | 144.13 | 139.90 | 143.34 | 2253216 |
2025-03-07 | 143.53 | 148.40 | 143.53 | 147.43 | 1408463 |
2025-03-10 | 149.17 | 150.90 | 146.36 | 148.24 | 2121093 |
2025-03-11 | 149.04 | 149.29 | 144.21 | 144.61 | 3187770 |
2025-03-12 | 144.12 | 145.15 | 142.54 | 144.03 | 1534086 |
2025-03-13 | 143.18 | 145.38 | 143.08 | 143.92 | 1542469 |
2025-03-14 | 144.39 | 148.36 | 143.58 | 147.63 | 1959984 |
2025-03-17 | 148.43 | 151.13 | 147.91 | 150.45 | 2394969 |
2025-03-18 | 152.00 | 153.09 | 150.62 | 152.82 | 1474642 |
2025-03-19 | 152.82 | 157.10 | 152.80 | 156.38 | 2999409 |
2025-03-20 | 155.27 | 157.78 | 154.86 | 157.37 | 1796377 |
2025-03-21 | 156.53 | 157.00 | 155.40 | 156.58 | 2696276 |
2025-03-24 | 156.58 | 158.53 | 156.48 | 157.35 | 2349108 |
2025-03-25 | 157.71 | 160.08 | 157.71 | 158.29 | 1540658 |
2025-03-26 | 159.88 | 161.63 | 159.76 | 160.52 | 2513636 |
2025-03-27 | 160.11 | 160.65 | 158.17 | 159.07 | 2169271 |
2025-03-28 | 158.59 | 159.74 | 157.66 | 158.45 | 1819913 |
2025-03-31 | 157.99 | 161.69 | 157.99 | 159.73 | 2270379 |
2025-04-01 | 159.96 | 161.50 | 158.76 | 161.29 | 1566489 |
2025-04-02 | 159.48 | 160.72 | 158.91 | 160.02 | 1479390 |
2025-04-03 | 152.78 | 154.14 | 148.14 | 148.38 | 3911632 |
2025-04-04 | 142.88 | 144.85 | 133.44 | 133.56 | 3996032 |
2025-04-07 | 128.02 | 137.30 | 127.12 | 130.59 | 2970175 |
2025-04-08 | 134.67 | 135.54 | 125.64 | 127.51 | 2824588 |
2025-04-09 | 124.63 | 139.61 | 124.43 | 137.97 | 2863942 |
2025-04-10 | 134.50 | 135.03 | 125.33 | 127.16 | 2355521 |
2025-04-11 | 127.16 | 130.06 | 124.34 | 128.50 | 2252870 |
2025-04-14 | 131.61 | 131.63 | 126.73 | 127.91 | 1696835 |
2025-04-15 | 127.80 | 128.78 | 126.90 | 127.21 | 1672831 |
2025-04-16 | 127.96 | 130.14 | 127.36 | 127.95 | 1710094 |
2025-04-17 | 129.77 | 133.16 | 129.51 | 130.64 | 1091696 |
2025-04-21 | 128.74 | 129.24 | 124.92 | 126.32 | 1654684 |
2025-04-22 | 128.50 | 131.26 | 127.71 | 130.38 | 1431094 |
2025-04-23 | 131.14 | 132.17 | 128.56 | 130.03 | 1352830 |
2025-04-24 | 131.60 | 133.02 | 130.81 | 132.38 | 2478809 |
2025-04-25 | 131.18 | 132.55 | 130.93 | 132.34 | 1097260 |
2025-04-28 | 132.04 | 134.40 | 132.04 | 133.84 | 2140070 |
2025-04-29 | 132.10 | 133.72 | 132.10 | 132.54 | 1905946 |
2025-04-30 | 129.94 | 131.59 | 127.25 | 129.05 | 2480716 |
2025-05-01 | 127.68 | 131.42 | 127.49 | 129.79 | 1543128 |
2025-05-02 | 131.64 | 133.31 | 129.21 | 132.31 | 1729591 |
2025-05-05 | 130.61 | 130.88 | 128.64 | 128.80 | 1996244 |
2025-05-06 | 130.05 | 131.02 | 128.43 | 128.87 | 1364178 |
2025-05-07 | 129.02 | 129.62 | 128.13 | 129.09 | 842374 |
2025-05-08 | 129.99 | 132.44 | 129.87 | 130.88 | 1534459 |
2025-05-09 | 132.41 | 132.91 | 131.25 | 132.37 | 962172 |
2025-05-12 | 137.09 | 137.55 | 134.06 | 135.21 | 1226708 |
2025-05-13 | 135.56 | 136.84 | 134.59 | 135.70 | 1302191 |
2025-05-14 | 134.97 | 135.53 | 134.12 | 134.79 | 1070509 |
2025-05-15 | 132.83 | 135.33 | 132.75 | 135.07 | 1643720 |
2025-05-16 | 135.48 | 135.84 | 133.50 | 134.93 | 1688451 |
2025-05-19 | 134.93 | 134.93 | 131.52 | 132.79 | 1771053 |
2025-05-20 | 133.05 | 133.09 | 131.84 | 132.05 | 1603711 |
2025-05-21 | 131.66 | 131.94 | 130.11 | 130.16 | 907481 |
2025-05-22 | 129.24 | 130.58 | 128.27 | 130.02 | 1551238 |
2025-05-23 | 128.55 | 131.40 | 128.55 | 131.36 | 1793670 |
2025-05-27 | 131.87 | 132.69 | 130.84 | 132.58 | 3171116 |
2025-05-28 | 133.50 | 133.50 | 130.50 | 131.07 | 1946605 |
2025-05-29 | 131.09 | 133.63 | 130.83 | 133.62 | 2482391 |
2025-05-30 | 133.62 | 133.62 | 130.65 | 132.19 | 3570807 |
2025-06-02 | 134.32 | 134.66 | 132.22 | 133.75 | 2329655 |
2025-06-03 | 133.28 | 136.63 | 132.19 | 135.96 | 1945252 |
2025-06-04 | 135.84 | 137.19 | 133.45 | 133.45 | 1919543 |
2025-06-05 | 134.61 | 134.61 | 132.61 | 133.05 | 2163785 |
2025-06-06 | 134.38 | 136.64 | 133.81 | 136.13 | 1989268 |
2025-06-09 | 136.35 | 137.77 | 135.54 | 136.63 | 1340115 |
2025-06-10 | 138.30 | 140.65 | 137.75 | 138.66 | 1656571 |
2025-06-11 | 140.00 | 140.90 | 138.31 | 140.58 | 2460994 |
2025-06-12 | 139.79 | 141.31 | 139.16 | 141.14 | 1004101 |
2025-06-13 | 144.03 | 144.58 | 141.02 | 141.76 | 2618142 |
2025-06-16 | 141.18 | 142.50 | 139.59 | 141.75 | 2245280 |
2025-06-17 | 143.26 | 145.48 | 142.12 | 144.31 | 2115123 |
2025-06-18 | 144.50 | 145.64 | 143.10 | 143.66 | 1584602 |
2025-06-20 | 143.62 | 145.15 | 143.25 | 144.46 | 2690041 |
2025-06-23 | 146.62 | 147.06 | 141.24 | 141.52 | 2585417 |
2025-06-24 | 139.00 | 141.18 | 138.10 | 138.60 | 1666985 |
2025-06-25 | 138.13 | 139.26 | 137.42 | 138.12 | 1329585 |
2025-06-26 | 138.26 | 140.80 | 138.16 | 140.12 | 2796354 |
2025-06-27 | 139.84 | 140.37 | 138.25 | 138.97 | 6271605 |
2025-06-30 | 138.32 | 139.28 | 137.72 | 138.54 | 1448840 |
2025-07-01 | 138.74 | 141.97 | 138.16 | 141.15 | 1741018 |
2025-07-02 | 143.28 | 143.74 | 140.43 | 143.52 | 1419912 |
2025-07-03 | 143.52 | 144.63 | 142.98 | 144.03 | 696543 |
2025-07-07 | 143.43 | 143.83 | 141.25 | 143.32 | 2917287 |
2025-07-08 | 143.48 | 150.32 | 143.27 | 150.23 | 4487648 |
2025-07-09 | 150.22 | 151.15 | 149.62 | 150.88 | 3866210 |
2025-07-10 | 150.28 | 152.69 | 148.95 | 152.04 | 3026512 |
2025-07-11 | 151.38 | 153.69 | 151.25 | 153.22 | 2784204 |
2025-07-14 | 152.60 | 152.86 | 148.83 | 149.45 | 2226981 |
2025-07-15 | 149.43 | 150.02 | 148.02 | 148.62 | 2224825 |
2025-07-16 | 148.58 | 149.25 | 146.80 | 147.55 | 3309906 |
2025-07-17 | 147.12 | 149.66 | 146.04 | 148.97 | 3168255 |