(April 9, 2025)
52-Week Low
(November 5, 2024)
52-Week High
(February 12, 2021)
All-Time High
(May 28, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2000-07-28 | 14.52 | 20.53 | 14.34 | 19.04 | 18615200 |
2000-07-31 | 18.59 | 18.80 | 15.31 | 17.01 | 2481800 |
2000-08-01 | 16.92 | 19.50 | 16.04 | 17.25 | 1216200 |
2000-08-02 | 16.34 | 18.95 | 16.31 | 18.53 | 856400 |
2000-08-03 | 18.53 | 23.21 | 17.98 | 21.51 | 1368000 |
2000-08-04 | 22.11 | 22.11 | 19.32 | 19.90 | 1284200 |
2000-08-07 | 20.87 | 23.45 | 18.95 | 20.53 | 565600 |
2000-08-08 | 20.50 | 21.63 | 19.71 | 19.92 | 329600 |
2000-08-09 | 20.26 | 20.81 | 19.44 | 20.81 | 326800 |
2000-08-10 | 20.72 | 22.96 | 20.17 | 21.87 | 657800 |
2000-08-11 | 21.84 | 21.87 | 20.35 | 20.35 | 394800 |
2000-08-14 | 20.72 | 20.78 | 19.26 | 19.44 | 473400 |
2000-08-15 | 19.65 | 19.93 | 18.95 | 19.44 | 307000 |
2000-08-16 | 20.44 | 21.26 | 20.29 | 20.72 | 554200 |
2000-08-17 | 20.59 | 21.32 | 20.35 | 20.35 | 487200 |
2000-08-18 | 20.35 | 22.84 | 20.35 | 21.38 | 164800 |
2000-08-21 | 21.38 | 23.21 | 21.38 | 21.96 | 314400 |
2000-08-22 | 21.99 | 21.99 | 20.47 | 20.47 | 362600 |
2000-08-23 | 20.66 | 21.38 | 19.80 | 19.99 | 332400 |
2000-08-24 | 20.05 | 20.35 | 19.38 | 19.45 | 214000 |
2000-08-25 | 19.47 | 20.59 | 19.47 | 20.29 | 558400 |
2000-08-28 | 21.20 | 21.26 | 19.80 | 20.23 | 319200 |
2000-08-29 | 20.23 | 20.66 | 20.11 | 20.66 | 172400 |
2000-08-30 | 20.29 | 20.41 | 19.17 | 19.44 | 842800 |
2000-08-31 | 19.38 | 22.96 | 19.38 | 21.75 | 890600 |
2000-09-01 | 22.36 | 22.84 | 21.14 | 22.66 | 376200 |
2000-09-05 | 22.90 | 23.06 | 20.90 | 22.23 | 192000 |
2000-09-06 | 22.75 | 22.75 | 20.29 | 20.41 | 443000 |
2000-09-07 | 21.26 | 21.87 | 19.99 | 21.87 | 324800 |
2000-09-08 | 21.87 | 21.87 | 20.59 | 20.87 | 353000 |
2000-09-11 | 20.90 | 21.38 | 19.62 | 19.99 | 601600 |
2000-09-12 | 20.05 | 20.23 | 18.95 | 19.80 | 247800 |
2000-09-13 | 19.39 | 19.93 | 17.07 | 17.74 | 617400 |
2000-09-14 | 17.94 | 18.29 | 17.44 | 17.98 | 275800 |
2000-09-15 | 17.98 | 18.47 | 17.74 | 18.35 | 232200 |
2000-09-18 | 17.25 | 17.98 | 15.64 | 16.52 | 342000 |
2000-09-19 | 16.52 | 17.10 | 16.04 | 16.19 | 567200 |
2000-09-20 | 16.46 | 17.10 | 15.86 | 16.52 | 483200 |
2000-09-21 | 17.22 | 17.31 | 16.95 | 17.19 | 72400 |
2000-09-22 | 16.55 | 19.38 | 16.55 | 19.08 | 174400 |
2000-09-25 | 19.70 | 19.87 | 19.20 | 19.38 | 534800 |
2000-09-26 | 19.44 | 19.44 | 18.95 | 19.35 | 599200 |
2000-09-27 | 19.14 | 20.78 | 19.14 | 20.23 | 148200 |
2000-09-28 | 19.80 | 21.32 | 19.80 | 21.26 | 109800 |
2000-09-29 | 21.26 | 25.09 | 20.90 | 22.05 | 470000 |
2000-10-02 | 22.96 | 23.69 | 21.38 | 22.23 | 91600 |
2000-10-03 | 22.14 | 22.51 | 18.16 | 19.44 | 161800 |
2000-10-04 | 19.26 | 19.26 | 17.13 | 17.56 | 388000 |
2000-10-05 | 17.74 | 18.16 | 17.25 | 17.31 | 286200 |
2000-10-06 | 17.50 | 17.50 | 14.58 | 14.61 | 543200 |
2000-10-09 | 15.55 | 16.01 | 14.22 | 14.94 | 1147400 |
2000-10-10 | 15.01 | 15.92 | 14.70 | 15.80 | 689000 |
2000-10-11 | 15.59 | 16.28 | 15.31 | 15.55 | 149000 |
2000-10-12 | 15.80 | 15.92 | 15.07 | 15.67 | 310600 |
2000-10-13 | 15.55 | 17.07 | 15.43 | 17.07 | 56600 |
2000-10-16 | 17.50 | 19.44 | 17.16 | 17.25 | 255600 |
2000-10-17 | 17.13 | 18.04 | 17.07 | 17.59 | 228400 |
2000-10-18 | 16.77 | 17.25 | 16.04 | 16.89 | 92200 |
2000-10-19 | 17.34 | 17.92 | 15.80 | 16.83 | 64400 |
2000-10-20 | 16.28 | 16.77 | 16.04 | 16.04 | 108000 |
2000-10-23 | 16.65 | 16.71 | 15.61 | 16.52 | 132200 |
2000-10-24 | 16.77 | 16.83 | 16.16 | 16.59 | 415200 |
2000-10-25 | 16.59 | 18.47 | 15.95 | 17.50 | 124200 |
2000-10-26 | 17.07 | 18.89 | 17.07 | 18.83 | 502400 |
2000-10-27 | 19.44 | 19.55 | 17.74 | 17.74 | 463600 |
2000-10-30 | 17.74 | 17.74 | 15.07 | 15.80 | 160200 |
2000-10-31 | 15.80 | 16.04 | 15.49 | 15.80 | 117000 |
2000-11-01 | 15.92 | 16.46 | 15.55 | 16.31 | 512400 |
2000-11-02 | 16.52 | 17.68 | 16.22 | 17.31 | 337000 |
2000-11-03 | 16.65 | 18.10 | 16.65 | 17.74 | 119600 |
2000-11-06 | 18.53 | 20.41 | 18.41 | 19.74 | 512200 |
2000-11-07 | 19.80 | 19.93 | 19.44 | 19.93 | 181200 |
2000-11-08 | 19.99 | 19.99 | 19.68 | 19.74 | 46000 |
2000-11-09 | 19.74 | 19.93 | 18.68 | 18.89 | 347000 |
2000-11-10 | 18.59 | 19.05 | 18.47 | 18.47 | 159200 |
2000-11-13 | 18.48 | 18.48 | 15.67 | 17.98 | 170800 |
2000-11-14 | 18.11 | 18.41 | 15.92 | 16.49 | 81800 |
2000-11-15 | 16.28 | 16.52 | 15.31 | 15.43 | 226800 |
2000-11-16 | 15.80 | 15.80 | 12.33 | 12.33 | 524200 |
2000-11-17 | 12.40 | 13.06 | 10.51 | 11.12 | 397400 |
2000-11-20 | 11.18 | 11.48 | 10.39 | 10.39 | 415400 |
2000-11-21 | 10.39 | 10.75 | 10.36 | 10.36 | 2234000 |
2000-11-22 | 10.10 | 10.51 | 6.99 | 7.78 | 474600 |
2000-11-24 | 7.78 | 10.02 | 7.78 | 9.48 | 561400 |
2000-11-27 | 9.90 | 9.90 | 8.51 | 9.33 | 646200 |
2000-11-28 | 9.23 | 9.42 | 7.93 | 8.63 | 408400 |
2000-11-29 | 8.63 | 9.05 | 8.57 | 8.78 | 384000 |
2000-11-30 | 8.14 | 8.90 | 7.32 | 8.90 | 208800 |
2000-12-01 | 9.23 | 9.72 | 9.05 | 9.36 | 883000 |
2000-12-04 | 9.69 | 9.81 | 9.36 | 9.54 | 146200 |
2000-12-05 | 10.21 | 12.15 | 9.90 | 11.72 | 412800 |
2000-12-06 | 11.72 | 11.85 | 11.12 | 11.36 | 199600 |
2000-12-07 | 11.06 | 11.79 | 10.81 | 11.30 | 463000 |
2000-12-08 | 11.42 | 11.54 | 10.05 | 11.06 | 153400 |
2000-12-11 | 10.69 | 10.87 | 10.21 | 10.21 | 120200 |
2000-12-12 | 9.99 | 11.12 | 9.96 | 10.63 | 793800 |
2000-12-13 | 10.87 | 11.66 | 10.81 | 10.97 | 736800 |
2000-12-14 | 10.97 | 10.97 | 10.21 | 10.51 | 110800 |
2000-12-15 | 11.35 | 11.36 | 10.02 | 11.18 | 96800 |
2000-12-18 | 11.07 | 11.72 | 11.06 | 11.48 | 407800 |
2000-12-19 | 11.42 | 11.91 | 10.51 | 10.57 | 459200 |
2000-12-20 | 9.96 | 9.96 | 8.26 | 8.69 | 157400 |
2000-12-21 | 9.23 | 9.84 | 8.69 | 8.75 | 539400 |
2000-12-22 | 9.38 | 10.57 | 8.93 | 9.23 | 122400 |
2000-12-26 | 9.06 | 9.08 | 8.63 | 8.69 | 46400 |
2000-12-27 | 8.93 | 9.05 | 8.14 | 8.51 | 154600 |
2000-12-28 | 8.69 | 8.75 | 8.02 | 8.26 | 183200 |
2000-12-29 | 8.26 | 8.26 | 7.47 | 7.81 | 470000 |
2001-01-02 | 7.78 | 8.02 | 7.29 | 7.41 | 145200 |
2001-01-03 | 7.40 | 7.41 | 5.71 | 6.71 | 177800 |
2001-01-04 | 7.41 | 7.78 | 6.68 | 6.86 | 632800 |
2001-01-05 | 6.86 | 6.86 | 5.59 | 5.80 | 699000 |
2001-01-08 | 6.32 | 6.93 | 3.95 | 4.31 | 507600 |
2001-01-09 | 4.68 | 4.89 | 4.19 | 4.19 | 397200 |
2001-01-10 | 4.43 | 5.10 | 4.19 | 5.10 | 181600 |
2001-01-11 | 5.10 | 6.86 | 5.10 | 6.50 | 293600 |
2001-01-12 | 6.43 | 6.47 | 6.01 | 6.32 | 21400 |
2001-01-16 | 6.25 | 6.56 | 5.83 | 6.56 | 191800 |
2001-01-17 | 6.44 | 7.78 | 6.44 | 7.32 | 171200 |
2001-01-18 | 7.17 | 7.53 | 6.99 | 7.11 | 286200 |
2001-01-19 | 7.41 | 7.41 | 6.71 | 7.29 | 245400 |
2001-01-22 | 7.29 | 7.29 | 6.99 | 7.02 | 173200 |
2001-01-23 | 7.04 | 9.11 | 7.04 | 8.38 | 303400 |
2001-01-24 | 8.65 | 9.11 | 8.38 | 9.08 | 1334800 |
2001-01-25 | 8.90 | 9.20 | 8.75 | 9.11 | 959200 |
2001-01-26 | 9.08 | 9.81 | 8.69 | 9.75 | 483200 |
2001-01-29 | 9.90 | 10.94 | 9.51 | 10.57 | 555800 |
2001-01-30 | 10.38 | 10.75 | 10.15 | 10.36 | 623800 |
2001-01-31 | 10.36 | 10.39 | 9.72 | 10.21 | 415600 |
2001-02-01 | 10.15 | 10.27 | 9.72 | 9.93 | 65600 |
2001-02-02 | 9.93 | 9.93 | 8.29 | 8.87 | 145000 |
2001-02-05 | 8.66 | 8.69 | 7.90 | 7.90 | 70200 |
2001-02-06 | 8.32 | 8.44 | 7.29 | 7.78 | 90200 |
2001-02-07 | 7.78 | 8.26 | 7.47 | 7.93 | 351800 |
2001-02-08 | 7.92 | 7.93 | 7.65 | 7.93 | 57600 |
2001-02-09 | 7.71 | 7.93 | 7.35 | 7.93 | 68400 |
2001-02-12 | 7.80 | 8.02 | 7.80 | 7.96 | 98400 |
2001-02-13 | 8.02 | 8.02 | 7.90 | 7.90 | 82800 |
2001-02-14 | 7.90 | 8.02 | 7.84 | 7.96 | 40600 |
2001-02-15 | 8.02 | 8.02 | 7.14 | 7.78 | 494400 |
2001-02-16 | 7.69 | 8.66 | 7.69 | 8.17 | 82400 |
2001-02-20 | 7.78 | 7.78 | 7.35 | 7.78 | 360600 |
2001-02-21 | 7.75 | 8.35 | 7.75 | 8.05 | 23200 |
2001-02-22 | 7.81 | 8.08 | 7.47 | 7.69 | 56800 |
2001-02-23 | 7.50 | 7.56 | 7.44 | 7.47 | 104000 |
2001-02-26 | 7.53 | 7.69 | 7.43 | 7.59 | 84400 |
2001-02-27 | 7.59 | 7.72 | 7.41 | 7.65 | 58000 |
2001-02-28 | 7.72 | 7.81 | 7.29 | 7.29 | 90200 |
2001-03-01 | 7.23 | 7.23 | 6.87 | 7.05 | 19800 |
2001-03-02 | 7.29 | 7.29 | 5.86 | 6.01 | 193200 |
2001-03-05 | 6.04 | 6.56 | 6.04 | 6.35 | 85600 |
2001-03-06 | 6.38 | 6.44 | 6.01 | 6.01 | 118600 |
2001-03-07 | 6.26 | 6.26 | 5.10 | 5.35 | 156800 |
2001-03-08 | 5.65 | 5.71 | 5.44 | 5.47 | 138400 |
2001-03-09 | 5.53 | 5.59 | 4.74 | 4.86 | 227400 |
2001-03-12 | 4.89 | 4.92 | 3.89 | 3.95 | 385600 |
2001-03-13 | 4.53 | 4.62 | 3.95 | 3.95 | 706800 |
2001-03-14 | 3.93 | 4.62 | 3.92 | 4.37 | 476400 |
2001-03-15 | 4.36 | 4.50 | 4.35 | 4.39 | 72400 |
2001-03-16 | 4.38 | 4.40 | 4.28 | 4.34 | 756000 |
2001-03-19 | 4.37 | 4.71 | 4.34 | 4.66 | 521800 |
2001-03-20 | 4.65 | 4.86 | 4.34 | 4.34 | 184400 |
2001-03-21 | 4.43 | 4.43 | 4.07 | 4.31 | 479600 |
2001-03-22 | 4.15 | 4.28 | 3.80 | 3.92 | 412200 |
2001-03-23 | 4.01 | 4.07 | 3.40 | 3.92 | 1377200 |
2001-03-26 | 4.06 | 4.31 | 4.04 | 4.07 | 175000 |
2001-03-27 | 4.19 | 4.19 | 3.74 | 3.80 | 170800 |
2001-03-28 | 3.77 | 3.86 | 3.65 | 3.71 | 148000 |
2001-03-29 | 3.74 | 3.74 | 3.49 | 3.52 | 313800 |
2001-03-30 | 3.52 | 3.52 | 3.10 | 3.43 | 532800 |
2001-04-02 | 3.43 | 3.49 | 3.25 | 3.31 | 72200 |
2001-04-03 | 3.52 | 3.52 | 2.86 | 2.86 | 338400 |
2001-04-04 | 3.16 | 3.24 | 2.79 | 2.86 | 186200 |
2001-04-05 | 2.86 | 3.16 | 2.82 | 3.10 | 90600 |
2001-04-06 | 3.14 | 3.18 | 2.76 | 2.98 | 99600 |
2001-04-09 | 3.40 | 3.40 | 3.04 | 3.04 | 65200 |
2001-04-10 | 3.16 | 3.45 | 2.94 | 3.40 | 240000 |
2001-04-11 | 3.46 | 3.51 | 3.28 | 3.40 | 364200 |
2001-04-12 | 3.49 | 3.49 | 3.33 | 3.45 | 392000 |
2001-04-16 | 3.45 | 3.60 | 3.40 | 3.45 | 350000 |
2001-04-17 | 3.45 | 3.47 | 3.41 | 3.42 | 242000 |
2001-04-18 | 3.47 | 3.89 | 3.41 | 3.89 | 170000 |
2001-04-19 | 3.94 | 4.72 | 3.93 | 4.58 | 182600 |
2001-04-20 | 4.58 | 5.03 | 4.47 | 5.03 | 158200 |
2001-04-23 | 4.90 | 4.90 | 4.48 | 4.50 | 187800 |
2001-04-24 | 4.56 | 4.70 | 4.30 | 4.40 | 114200 |
2001-04-25 | 4.42 | 4.50 | 4.31 | 4.40 | 94800 |
2001-04-26 | 4.38 | 4.40 | 3.86 | 4.03 | 195000 |
2001-04-27 | 4.06 | 4.15 | 3.75 | 3.84 | 201200 |
2001-04-30 | 4.13 | 4.29 | 4.06 | 4.06 | 480800 |
2001-05-01 | 4.08 | 4.23 | 4.08 | 4.13 | 121800 |
2001-05-02 | 4.24 | 4.37 | 4.20 | 4.37 | 118400 |
2001-05-03 | 4.37 | 4.40 | 4.30 | 4.37 | 81200 |
2001-05-04 | 4.39 | 4.40 | 4.35 | 4.36 | 94800 |
2001-05-07 | 4.42 | 4.42 | 4.26 | 4.26 | 122200 |
2001-05-08 | 4.40 | 4.42 | 4.35 | 4.35 | 239800 |
2001-05-09 | 4.44 | 4.50 | 4.37 | 4.40 | 263200 |
2001-05-10 | 4.42 | 4.42 | 4.34 | 4.40 | 190600 |
2001-05-11 | 4.40 | 4.52 | 4.37 | 4.43 | 501200 |
2001-05-14 | 4.50 | 4.50 | 4.38 | 4.44 | 192800 |
2001-05-15 | 4.47 | 4.62 | 4.47 | 4.59 | 145400 |
2001-05-16 | 4.58 | 4.67 | 4.37 | 4.46 | 386200 |
2001-05-17 | 4.52 | 4.65 | 4.50 | 4.54 | 879600 |
2001-05-18 | 4.54 | 4.62 | 4.45 | 4.54 | 221000 |
2001-05-21 | 4.59 | 5.27 | 4.55 | 4.98 | 913800 |
2001-05-22 | 5.35 | 5.47 | 4.88 | 5.08 | 887800 |
2001-05-23 | 5.28 | 5.29 | 4.98 | 5.03 | 460200 |
2001-05-24 | 5.03 | 5.10 | 4.98 | 5.01 | 373600 |
2001-05-25 | 5.04 | 5.08 | 5.01 | 5.08 | 416600 |
2001-05-29 | 5.10 | 5.69 | 5.08 | 5.69 | 516400 |
2001-05-30 | 5.69 | 5.69 | 5.10 | 5.49 | 299400 |
2001-05-31 | 5.49 | 5.54 | 5.35 | 5.54 | 253600 |
2001-06-01 | 5.54 | 5.54 | 5.39 | 5.41 | 186600 |
2001-06-04 | 5.44 | 5.44 | 4.74 | 5.22 | 266600 |
2001-06-05 | 5.08 | 5.51 | 5.08 | 5.35 | 113200 |
2001-06-06 | 5.44 | 5.44 | 5.30 | 5.33 | 62200 |
2001-06-07 | 5.46 | 5.46 | 4.87 | 5.20 | 67200 |
2001-06-08 | 5.25 | 5.25 | 4.84 | 5.01 | 79800 |
2001-06-11 | 5.22 | 6.33 | 5.01 | 5.59 | 307600 |
2001-06-12 | 5.86 | 6.07 | 5.54 | 5.86 | 196600 |
2001-06-13 | 5.86 | 5.93 | 5.59 | 5.86 | 87800 |
2001-06-14 | 5.83 | 5.83 | 4.69 | 5.10 | 152600 |
2001-06-15 | 5.15 | 5.44 | 5.15 | 5.39 | 93000 |
2001-06-18 | 5.43 | 5.83 | 5.15 | 5.56 | 205200 |
2001-06-19 | 5.58 | 5.58 | 5.13 | 5.29 | 27200 |
2001-06-20 | 5.35 | 5.35 | 4.67 | 4.96 | 200400 |
2001-06-21 | 4.84 | 4.90 | 4.40 | 4.64 | 143000 |
2001-06-22 | 4.47 | 4.76 | 4.47 | 4.65 | 78400 |
2001-06-25 | 4.61 | 4.91 | 4.37 | 4.89 | 186400 |
2001-06-26 | 4.71 | 4.86 | 4.56 | 4.72 | 46800 |
2001-06-27 | 4.59 | 4.64 | 4.42 | 4.61 | 62600 |
2001-06-28 | 4.47 | 4.64 | 4.13 | 4.33 | 162000 |
2001-06-29 | 4.35 | 6.07 | 4.30 | 5.73 | 1032600 |
2001-07-02 | 5.10 | 5.67 | 5.07 | 5.62 | 305600 |
2001-07-03 | 5.49 | 5.81 | 5.35 | 5.56 | 232600 |
2001-07-05 | 5.62 | 6.20 | 5.53 | 6.20 | 254000 |
2001-07-06 | 6.08 | 6.27 | 5.59 | 6.20 | 215000 |
2001-07-09 | 6.05 | 6.85 | 6.05 | 6.40 | 335800 |
2001-07-10 | 6.54 | 6.56 | 5.92 | 6.20 | 197600 |
2001-07-11 | 6.18 | 6.37 | 5.96 | 6.15 | 278600 |
2001-07-12 | 6.21 | 6.37 | 5.93 | 6.22 | 75200 |
2001-07-13 | 6.25 | 6.34 | 5.78 | 5.91 | 239800 |
2001-07-16 | 6.04 | 6.04 | 5.54 | 5.66 | 200600 |
2001-07-17 | 5.63 | 6.14 | 5.61 | 5.88 | 106400 |
2001-07-18 | 5.81 | 5.82 | 5.66 | 5.66 | 90000 |
2001-07-19 | 5.79 | 5.84 | 5.74 | 5.82 | 183200 |
2001-07-20 | 5.84 | 6.08 | 5.83 | 5.88 | 62400 |
2001-07-23 | 5.81 | 5.84 | 5.54 | 5.82 | 30800 |
2001-07-24 | 5.83 | 5.88 | 5.56 | 5.73 | 83400 |
2001-07-25 | 5.61 | 5.84 | 5.39 | 5.56 | 90400 |
2001-07-26 | 5.58 | 5.67 | 5.40 | 5.64 | 48400 |
2001-07-27 | 5.66 | 5.66 | 5.59 | 5.65 | 134000 |
2001-07-30 | 5.63 | 5.66 | 5.47 | 5.55 | 36000 |
2001-07-31 | 5.50 | 5.88 | 5.49 | 5.56 | 202200 |
2001-08-01 | 5.87 | 6.08 | 5.76 | 6.00 | 158800 |
2001-08-02 | 6.00 | 6.10 | 5.73 | 5.98 | 353000 |
2001-08-03 | 5.88 | 6.14 | 5.88 | 5.98 | 89800 |
2001-08-06 | 6.16 | 6.16 | 5.61 | 5.61 | 33600 |
2001-08-07 | 5.60 | 5.66 | 5.37 | 5.66 | 48000 |
2001-08-08 | 5.61 | 5.61 | 5.40 | 5.49 | 106200 |
2001-08-09 | 5.59 | 5.59 | 5.30 | 5.39 | 166600 |
2001-08-10 | 5.39 | 5.86 | 5.39 | 5.84 | 62400 |
2001-08-13 | 5.84 | 6.04 | 5.35 | 6.04 | 47400 |
2001-08-14 | 5.91 | 6.18 | 5.67 | 6.02 | 58800 |
2001-08-15 | 6.12 | 6.31 | 5.77 | 6.04 | 91000 |
2001-08-16 | 5.97 | 5.97 | 5.76 | 5.93 | 99000 |
2001-08-17 | 5.49 | 5.83 | 5.47 | 5.78 | 28200 |
2001-08-20 | 5.75 | 5.75 | 5.47 | 5.61 | 39800 |
2001-08-21 | 5.55 | 5.55 | 5.32 | 5.32 | 60400 |
2001-08-22 | 5.36 | 5.42 | 5.04 | 5.24 | 45600 |
2001-08-23 | 5.13 | 5.39 | 5.13 | 5.25 | 122200 |
2001-08-24 | 5.38 | 5.40 | 5.14 | 5.38 | 99000 |
2001-08-27 | 5.42 | 5.57 | 5.42 | 5.47 | 21600 |
2001-08-28 | 5.47 | 5.52 | 4.88 | 4.89 | 37400 |
2001-08-29 | 5.15 | 5.15 | 4.19 | 4.57 | 277000 |
2001-08-30 | 4.59 | 4.59 | 4.27 | 4.32 | 148000 |
2001-08-31 | 4.26 | 4.37 | 4.03 | 4.27 | 43800 |
2001-09-04 | 4.28 | 4.62 | 4.28 | 4.34 | 50800 |
2001-09-05 | 4.33 | 4.62 | 4.13 | 4.39 | 121400 |
2001-09-06 | 4.31 | 4.39 | 4.13 | 4.22 | 49600 |
2001-09-07 | 4.16 | 4.32 | 4.13 | 4.13 | 120400 |
2001-09-10 | 4.28 | 4.31 | 4.10 | 4.10 | 69200 |
2001-09-17 | 3.91 | 3.94 | 3.65 | 3.67 | 84000 |
2001-09-18 | 3.77 | 3.92 | 3.65 | 3.70 | 56200 |
2001-09-19 | 3.84 | 3.84 | 2.58 | 3.23 | 97400 |
2001-09-20 | 3.28 | 3.32 | 2.83 | 2.95 | 50800 |
2001-09-21 | 2.70 | 3.03 | 2.43 | 2.92 | 186800 |
2001-09-24 | 2.99 | 3.16 | 2.62 | 3.16 | 151400 |
2001-09-25 | 3.12 | 3.86 | 2.77 | 3.30 | 146800 |
2001-09-26 | 3.50 | 3.50 | 2.72 | 2.87 | 155200 |
2001-09-27 | 2.87 | 2.91 | 2.33 | 2.91 | 228800 |
2001-09-28 | 3.02 | 3.40 | 2.79 | 3.16 | 124000 |
2001-10-01 | 3.16 | 3.16 | 2.79 | 3.06 | 81200 |
2001-10-02 | 2.99 | 3.15 | 2.67 | 3.15 | 69200 |
2001-10-03 | 3.39 | 3.39 | 2.84 | 2.89 | 125600 |
2001-10-04 | 3.15 | 3.16 | 2.88 | 3.12 | 49800 |
2001-10-05 | 2.92 | 3.14 | 2.89 | 3.01 | 107200 |
2001-10-08 | 2.92 | 3.11 | 2.90 | 2.92 | 70600 |
2001-10-09 | 2.92 | 2.92 | 2.43 | 2.92 | 427600 |
2001-10-10 | 2.87 | 3.18 | 2.87 | 3.16 | 251200 |
2001-10-11 | 3.21 | 3.40 | 3.08 | 3.27 | 71600 |
2001-10-12 | 3.27 | 3.40 | 3.21 | 3.40 | 55400 |
2001-10-15 | 3.52 | 3.91 | 3.32 | 3.86 | 65400 |
2001-10-16 | 3.84 | 4.83 | 3.49 | 4.13 | 217400 |
2001-10-17 | 4.22 | 4.23 | 3.89 | 4.12 | 130800 |
2001-10-18 | 4.13 | 4.25 | 3.95 | 4.25 | 83400 |
2001-10-19 | 4.13 | 4.43 | 4.11 | 4.39 | 57200 |
2001-10-22 | 4.38 | 4.81 | 4.38 | 4.81 | 89000 |
2001-10-23 | 4.84 | 4.86 | 4.54 | 4.64 | 76800 |
2001-10-24 | 4.64 | 4.74 | 4.63 | 4.74 | 58600 |
2001-10-25 | 4.49 | 4.92 | 4.34 | 4.87 | 180800 |
2001-10-26 | 4.93 | 4.93 | 4.51 | 4.90 | 133000 |
2001-10-29 | 4.86 | 5.22 | 4.79 | 5.22 | 217800 |
2001-10-30 | 5.24 | 5.25 | 4.76 | 4.86 | 476600 |
2001-10-31 | 4.88 | 5.03 | 4.76 | 4.86 | 249000 |
2001-11-01 | 4.86 | 5.35 | 4.74 | 4.91 | 210000 |
2001-11-02 | 5.19 | 5.64 | 4.99 | 5.49 | 482200 |
2001-11-05 | 5.35 | 5.71 | 5.13 | 5.15 | 338600 |
2001-11-06 | 5.15 | 5.22 | 5.08 | 5.15 | 128400 |
2001-11-07 | 5.14 | 5.15 | 4.74 | 4.98 | 320600 |
2001-11-08 | 4.91 | 5.01 | 4.79 | 4.91 | 125800 |
2001-11-09 | 4.35 | 4.62 | 4.13 | 4.42 | 435800 |
2001-11-12 | 4.28 | 4.47 | 4.18 | 4.37 | 70600 |
2001-11-13 | 4.32 | 4.36 | 4.23 | 4.34 | 293200 |
2001-11-14 | 4.36 | 4.50 | 4.28 | 4.47 | 108800 |
2001-11-15 | 4.54 | 4.62 | 4.31 | 4.45 | 77400 |
2001-11-16 | 4.35 | 4.42 | 4.21 | 4.35 | 28400 |
2001-11-19 | 4.24 | 4.49 | 3.99 | 4.49 | 29400 |
2001-11-20 | 4.23 | 4.86 | 4.23 | 4.79 | 86200 |
2001-11-21 | 4.86 | 4.86 | 4.62 | 4.72 | 103400 |
2001-11-23 | 4.81 | 4.81 | 4.57 | 4.73 | 101600 |
2001-11-26 | 4.69 | 4.69 | 4.52 | 4.57 | 82600 |
2001-11-27 | 4.55 | 5.07 | 4.55 | 5.07 | 535000 |
2001-11-28 | 4.81 | 4.98 | 4.76 | 4.91 | 306200 |
2001-11-29 | 5.00 | 5.13 | 4.76 | 5.13 | 334000 |
2001-11-30 | 5.13 | 5.13 | 4.84 | 4.84 | 257800 |
2001-12-03 | 4.74 | 4.81 | 4.50 | 4.59 | 237000 |
2001-12-04 | 4.66 | 4.81 | 4.47 | 4.81 | 53000 |
2001-12-05 | 4.81 | 4.86 | 4.73 | 4.77 | 39800 |
2001-12-06 | 4.88 | 4.88 | 4.65 | 4.86 | 26600 |
2001-12-07 | 4.64 | 5.05 | 4.64 | 4.98 | 303400 |
2001-12-10 | 4.69 | 4.98 | 4.69 | 4.84 | 103000 |
2001-12-11 | 4.78 | 4.84 | 4.76 | 4.83 | 95000 |
2001-12-12 | 4.67 | 4.83 | 4.62 | 4.76 | 89200 |
2001-12-13 | 4.62 | 4.94 | 4.62 | 4.94 | 47400 |
2001-12-14 | 4.65 | 5.10 | 4.65 | 5.09 | 41200 |
2001-12-17 | 4.91 | 5.13 | 4.76 | 5.13 | 38600 |
2001-12-18 | 5.10 | 5.10 | 4.71 | 4.86 | 55400 |
2001-12-19 | 4.75 | 5.01 | 4.74 | 4.99 | 24000 |
2001-12-20 | 4.84 | 5.35 | 4.81 | 5.34 | 119800 |
2001-12-21 | 5.36 | 5.85 | 4.98 | 5.83 | 237600 |
2001-12-24 | 5.83 | 5.83 | 5.60 | 5.82 | 44400 |
2001-12-26 | 5.81 | 5.81 | 5.35 | 5.48 | 90000 |
2001-12-27 | 5.49 | 5.61 | 5.39 | 5.61 | 54000 |
2001-12-28 | 5.38 | 5.59 | 5.37 | 5.56 | 23600 |
2001-12-31 | 5.64 | 5.72 | 5.50 | 5.72 | 59200 |
2002-01-02 | 5.76 | 5.76 | 5.32 | 5.47 | 188800 |
2002-01-03 | 5.44 | 5.54 | 5.36 | 5.49 | 115600 |
2002-01-04 | 5.44 | 5.80 | 5.42 | 5.80 | 116200 |
2002-01-07 | 5.82 | 6.06 | 5.61 | 5.86 | 190600 |
2002-01-08 | 6.00 | 6.02 | 5.83 | 5.91 | 54800 |
2002-01-09 | 5.92 | 6.15 | 5.88 | 6.00 | 104400 |
2002-01-10 | 5.95 | 5.95 | 5.53 | 5.53 | 91600 |
2002-01-11 | 5.50 | 5.63 | 5.50 | 5.55 | 41600 |
2002-01-14 | 5.44 | 5.48 | 5.24 | 5.25 | 288200 |
2002-01-15 | 5.30 | 5.37 | 5.23 | 5.27 | 63000 |
2002-01-16 | 4.99 | 5.25 | 4.99 | 5.17 | 105600 |
2002-01-17 | 5.23 | 5.23 | 5.09 | 5.18 | 42600 |
2002-01-18 | 5.27 | 5.27 | 4.96 | 4.97 | 125200 |
2002-01-22 | 4.98 | 4.98 | 4.84 | 4.86 | 73400 |
2002-01-23 | 4.81 | 4.92 | 4.80 | 4.86 | 103800 |
2002-01-24 | 4.88 | 4.88 | 4.64 | 4.65 | 71400 |
2002-01-25 | 4.64 | 4.64 | 4.47 | 4.49 | 54000 |
2002-01-28 | 4.46 | 4.56 | 4.46 | 4.46 | 19600 |
2002-01-29 | 4.42 | 4.50 | 3.99 | 4.16 | 109800 |
2002-01-30 | 4.11 | 4.23 | 4.01 | 4.13 | 48600 |
2002-01-31 | 4.19 | 4.25 | 4.01 | 4.11 | 102800 |
2002-02-01 | 4.21 | 4.21 | 4.01 | 4.03 | 88400 |
2002-02-04 | 3.99 | 4.08 | 3.80 | 3.87 | 52200 |
2002-02-05 | 3.79 | 4.01 | 3.79 | 3.90 | 232000 |
2002-02-06 | 3.73 | 3.84 | 3.72 | 3.79 | 139400 |
2002-02-07 | 3.72 | 3.79 | 3.43 | 3.45 | 173000 |
2002-02-08 | 3.43 | 3.74 | 3.40 | 3.62 | 208400 |
2002-02-11 | 3.59 | 3.59 | 3.28 | 3.28 | 793200 |
2002-02-12 | 3.30 | 3.38 | 3.16 | 3.16 | 295200 |
2002-02-13 | 3.29 | 3.64 | 3.29 | 3.53 | 123000 |
2002-02-14 | 3.62 | 3.62 | 3.40 | 3.40 | 63600 |
2002-02-15 | 3.36 | 3.57 | 3.30 | 3.51 | 139400 |
2002-02-19 | 3.49 | 4.11 | 3.40 | 3.46 | 203400 |
2002-02-20 | 3.74 | 3.83 | 3.45 | 3.57 | 286800 |
2002-02-21 | 3.60 | 3.60 | 3.16 | 3.33 | 252400 |
2002-02-22 | 3.33 | 3.44 | 3.28 | 3.40 | 34400 |
2002-02-25 | 3.41 | 3.41 | 3.31 | 3.31 | 48000 |
2002-02-26 | 3.32 | 3.44 | 3.28 | 3.36 | 60000 |
2002-02-27 | 3.44 | 3.44 | 3.36 | 3.39 | 123600 |
2002-02-28 | 3.29 | 3.43 | 3.29 | 3.33 | 101000 |
2002-03-01 | 3.36 | 3.46 | 3.33 | 3.40 | 220200 |
2002-03-04 | 3.43 | 3.47 | 3.40 | 3.42 | 92600 |
2002-03-05 | 3.41 | 3.71 | 3.40 | 3.65 | 248000 |
2002-03-06 | 3.72 | 3.79 | 3.65 | 3.65 | 312000 |
2002-03-07 | 3.80 | 3.80 | 3.43 | 3.43 | 62200 |
2002-03-08 | 3.51 | 3.74 | 3.51 | 3.74 | 184000 |
2002-03-11 | 3.78 | 4.52 | 3.67 | 4.35 | 159200 |
2002-03-12 | 4.35 | 4.35 | 4.20 | 4.25 | 159000 |
2002-03-13 | 4.22 | 4.30 | 4.20 | 4.27 | 156200 |
2002-03-14 | 4.23 | 4.62 | 4.23 | 4.55 | 345000 |
2002-03-15 | 4.63 | 4.64 | 4.50 | 4.54 | 147800 |
2002-03-18 | 4.56 | 4.56 | 4.32 | 4.42 | 255400 |
2002-03-19 | 4.30 | 4.42 | 4.30 | 4.37 | 152400 |
2002-03-20 | 4.33 | 4.47 | 4.21 | 4.24 | 42000 |
2002-03-21 | 4.40 | 4.42 | 4.28 | 4.32 | 159200 |
2002-03-22 | 4.37 | 4.50 | 4.26 | 4.37 | 724600 |
2002-03-25 | 4.37 | 4.47 | 4.25 | 4.37 | 84200 |
2002-03-26 | 4.44 | 4.44 | 4.34 | 4.36 | 321800 |
2002-03-27 | 4.42 | 4.44 | 4.08 | 4.35 | 667600 |
2002-03-28 | 4.37 | 4.60 | 4.25 | 4.60 | 69200 |
2002-04-01 | 4.52 | 4.54 | 3.58 | 3.65 | 371600 |
2002-04-02 | 3.65 | 3.86 | 3.65 | 3.77 | 150600 |
2002-04-03 | 3.87 | 3.87 | 3.41 | 3.68 | 211400 |
2002-04-04 | 3.55 | 3.68 | 3.43 | 3.67 | 407400 |
2002-04-05 | 3.65 | 3.82 | 3.57 | 3.72 | 46200 |
2002-04-08 | 3.75 | 3.80 | 3.70 | 3.80 | 138200 |
2002-04-09 | 3.77 | 3.83 | 3.73 | 3.74 | 37000 |
2002-04-10 | 3.69 | 3.74 | 3.67 | 3.70 | 203000 |
2002-04-11 | 3.74 | 3.86 | 3.74 | 3.75 | 42200 |
2002-04-12 | 3.79 | 3.98 | 3.72 | 3.94 | 83800 |
2002-04-15 | 3.91 | 4.06 | 3.91 | 3.97 | 45600 |
2002-04-16 | 3.97 | 4.08 | 3.97 | 4.05 | 73200 |
2002-04-17 | 4.05 | 4.13 | 4.05 | 4.10 | 52600 |
2002-04-18 | 4.10 | 4.36 | 3.99 | 4.36 | 56000 |
2002-04-19 | 4.18 | 4.36 | 4.14 | 4.29 | 39400 |
2002-04-22 | 4.13 | 4.36 | 4.13 | 4.28 | 196200 |
2002-04-23 | 4.37 | 4.38 | 4.28 | 4.35 | 154200 |
2002-04-24 | 4.35 | 4.37 | 4.25 | 4.34 | 411800 |
2002-04-25 | 4.21 | 4.33 | 4.19 | 4.30 | 54400 |
2002-04-26 | 4.17 | 4.23 | 4.15 | 4.20 | 169400 |
2002-04-29 | 4.24 | 4.24 | 4.04 | 4.11 | 665200 |
2002-04-30 | 4.03 | 4.10 | 3.99 | 4.08 | 207600 |
2002-05-01 | 4.03 | 4.13 | 4.01 | 4.08 | 133000 |
2002-05-02 | 4.05 | 4.33 | 4.05 | 4.30 | 133400 |
2002-05-03 | 4.28 | 4.39 | 3.89 | 4.37 | 222600 |
2002-05-06 | 4.28 | 4.33 | 4.00 | 4.00 | 83800 |
2002-05-07 | 4.03 | 4.04 | 3.14 | 3.25 | 262600 |
2002-05-08 | 3.41 | 3.55 | 3.30 | 3.49 | 126600 |
2002-05-09 | 3.52 | 3.52 | 3.16 | 3.16 | 129000 |
2002-05-10 | 3.17 | 3.41 | 2.48 | 3.30 | 206000 |
2002-05-13 | 3.16 | 3.40 | 3.16 | 3.40 | 180800 |
2002-05-14 | 3.39 | 3.48 | 3.11 | 3.38 | 93000 |
2002-05-15 | 3.33 | 3.56 | 3.33 | 3.36 | 256800 |
2002-05-16 | 3.40 | 3.40 | 3.11 | 3.16 | 69600 |
2002-05-17 | 3.16 | 3.26 | 3.16 | 3.17 | 117600 |
2002-05-20 | 3.28 | 3.30 | 3.12 | 3.18 | 283600 |
2002-05-21 | 3.16 | 3.23 | 3.13 | 3.16 | 187200 |
2002-05-22 | 3.06 | 3.08 | 2.92 | 2.97 | 69000 |
2002-05-23 | 2.95 | 3.21 | 2.92 | 3.16 | 69800 |
2002-05-24 | 3.07 | 3.21 | 3.07 | 3.09 | 58800 |
2002-05-28 | 3.06 | 3.09 | 2.93 | 3.08 | 57800 |
2002-05-29 | 3.04 | 3.22 | 3.04 | 3.18 | 206400 |
2002-05-30 | 3.13 | 3.21 | 3.11 | 3.19 | 109800 |
2002-05-31 | 3.12 | 3.21 | 3.11 | 3.11 | 69800 |
2002-06-03 | 3.10 | 3.14 | 2.94 | 2.95 | 52200 |
2002-06-04 | 3.04 | 3.19 | 2.94 | 3.19 | 151400 |
2002-06-05 | 3.20 | 3.21 | 2.96 | 3.18 | 119600 |
2002-06-06 | 3.04 | 3.09 | 2.67 | 2.72 | 147200 |
2002-06-07 | 2.67 | 2.74 | 2.55 | 2.74 | 169800 |
2002-06-10 | 2.76 | 2.94 | 2.68 | 2.82 | 69800 |
2002-06-11 | 2.81 | 2.90 | 2.67 | 2.75 | 387000 |
2002-06-12 | 2.72 | 2.78 | 2.31 | 2.43 | 430000 |
2002-06-13 | 2.50 | 2.72 | 2.10 | 2.11 | 169600 |
2002-06-14 | 2.18 | 2.47 | 2.10 | 2.43 | 81400 |
2002-06-17 | 2.43 | 2.75 | 2.43 | 2.75 | 20600 |
2002-06-18 | 2.62 | 3.03 | 2.62 | 2.95 | 63000 |
2002-06-19 | 2.88 | 3.01 | 2.88 | 3.00 | 135600 |
2002-06-20 | 2.92 | 3.01 | 2.87 | 2.87 | 53800 |
2002-06-21 | 2.88 | 3.06 | 2.86 | 2.93 | 125000 |
2002-06-24 | 2.94 | 3.01 | 2.87 | 2.87 | 104800 |
2002-06-25 | 3.01 | 3.09 | 2.97 | 3.01 | 87000 |
2002-06-26 | 3.01 | 3.06 | 2.92 | 3.01 | 103800 |
2002-06-27 | 2.87 | 3.19 | 2.87 | 3.18 | 183200 |
2002-06-28 | 3.16 | 3.37 | 3.09 | 3.27 | 681000 |
2002-07-01 | 3.30 | 3.32 | 2.98 | 3.02 | 177200 |
2002-07-02 | 3.08 | 3.18 | 2.92 | 2.93 | 89800 |
2002-07-03 | 2.92 | 2.99 | 2.72 | 2.88 | 139400 |
2002-07-05 | 2.75 | 2.92 | 2.75 | 2.92 | 15600 |
2002-07-08 | 2.82 | 2.96 | 2.63 | 2.75 | 69000 |
2002-07-09 | 2.55 | 2.58 | 2.19 | 2.26 | 370600 |
2002-07-10 | 2.35 | 2.36 | 2.00 | 2.19 | 373000 |
2002-07-11 | 2.19 | 2.20 | 2.02 | 2.16 | 159800 |
2002-07-12 | 2.12 | 2.26 | 2.12 | 2.22 | 90000 |
2002-07-15 | 2.26 | 2.26 | 2.04 | 2.04 | 47800 |
2002-07-16 | 2.11 | 2.16 | 2.05 | 2.16 | 24200 |
2002-07-17 | 2.19 | 2.24 | 2.14 | 2.19 | 71000 |
2002-07-18 | 2.24 | 2.24 | 2.08 | 2.16 | 70200 |
2002-07-19 | 2.13 | 2.19 | 1.99 | 1.99 | 312400 |
2002-07-22 | 2.07 | 2.07 | 1.91 | 2.01 | 231800 |
2002-07-23 | 2.04 | 2.07 | 1.97 | 1.99 | 44000 |
2002-07-24 | 1.94 | 2.18 | 1.94 | 2.18 | 86400 |
2002-07-25 | 2.19 | 2.19 | 2.08 | 2.12 | 66400 |
2002-07-26 | 2.07 | 2.26 | 2.07 | 2.21 | 37800 |
2002-07-29 | 2.28 | 2.48 | 2.13 | 2.43 | 47400 |
2002-07-30 | 2.43 | 2.43 | 1.92 | 2.19 | 69200 |
2002-07-31 | 2.18 | 2.23 | 2.08 | 2.16 | 77800 |
2002-08-01 | 2.18 | 2.18 | 2.05 | 2.05 | 53400 |
2002-08-02 | 1.98 | 2.04 | 1.94 | 1.99 | 121200 |
2002-08-05 | 2.04 | 2.04 | 1.97 | 1.99 | 29800 |
2002-08-06 | 1.99 | 2.21 | 1.97 | 2.02 | 73400 |
2002-08-07 | 1.99 | 2.02 | 1.93 | 1.96 | 153600 |
2002-08-08 | 2.07 | 2.09 | 1.94 | 1.99 | 123800 |
2002-08-09 | 1.94 | 2.15 | 1.86 | 1.99 | 125800 |
2002-08-12 | 2.02 | 2.04 | 1.92 | 1.97 | 48200 |
2002-08-13 | 1.94 | 2.02 | 1.85 | 1.87 | 27200 |
2002-08-14 | 1.95 | 2.12 | 1.85 | 2.12 | 35600 |
2002-08-15 | 2.12 | 2.12 | 1.94 | 1.94 | 14000 |
2002-08-16 | 2.01 | 2.01 | 1.90 | 1.90 | 14200 |
2002-08-19 | 2.00 | 2.00 | 1.92 | 1.94 | 30400 |
2002-08-20 | 1.94 | 1.98 | 1.58 | 1.61 | 128200 |
2002-08-21 | 1.61 | 1.94 | 1.61 | 1.94 | 111000 |
2002-08-22 | 1.91 | 1.97 | 1.66 | 1.90 | 104400 |
2002-08-23 | 1.87 | 1.87 | 1.76 | 1.82 | 25200 |
2002-08-26 | 1.79 | 1.96 | 1.75 | 1.96 | 87200 |
2002-08-27 | 1.96 | 1.96 | 1.85 | 1.91 | 105600 |
2002-08-28 | 1.90 | 1.95 | 1.85 | 1.90 | 97800 |
2002-08-29 | 1.95 | 1.96 | 1.90 | 1.92 | 34000 |
2002-08-30 | 1.93 | 1.97 | 1.85 | 1.91 | 103600 |
2002-09-03 | 1.86 | 1.87 | 1.71 | 1.86 | 91000 |
2002-09-04 | 1.85 | 1.96 | 1.85 | 1.94 | 158200 |
2002-09-05 | 1.94 | 1.96 | 1.85 | 1.85 | 25200 |
2002-09-06 | 1.92 | 1.96 | 1.85 | 1.85 | 27200 |
2002-09-09 | 1.94 | 1.94 | 1.85 | 1.86 | 20400 |
2002-09-10 | 1.95 | 1.95 | 1.91 | 1.94 | 24400 |
2002-09-11 | 1.94 | 1.96 | 1.73 | 1.73 | 256200 |
2002-09-12 | 1.77 | 1.77 | 1.58 | 1.60 | 96600 |
2002-09-13 | 1.60 | 1.75 | 1.58 | 1.63 | 122600 |
2002-09-16 | 1.68 | 1.75 | 1.54 | 1.56 | 179600 |
2002-09-17 | 1.66 | 1.66 | 1.46 | 1.52 | 146800 |
2002-09-18 | 1.46 | 1.58 | 1.41 | 1.50 | 963200 |
2002-09-19 | 1.47 | 1.59 | 1.46 | 1.46 | 137400 |
2002-09-20 | 1.48 | 1.56 | 1.46 | 1.51 | 378600 |
2002-09-23 | 1.39 | 1.51 | 1.39 | 1.42 | 39600 |
2002-09-24 | 1.50 | 1.51 | 1.39 | 1.46 | 150600 |
2002-09-25 | 1.46 | 1.49 | 1.46 | 1.48 | 93000 |
2002-09-26 | 1.49 | 1.72 | 1.41 | 1.69 | 151000 |
2002-09-27 | 1.76 | 1.79 | 1.64 | 1.65 | 29400 |
2002-09-30 | 1.64 | 1.73 | 1.56 | 1.67 | 60400 |
2002-10-01 | 1.70 | 1.82 | 1.63 | 1.82 | 125200 |
2002-10-02 | 1.87 | 1.87 | 1.68 | 1.70 | 57800 |
2002-10-03 | 1.66 | 1.82 | 1.66 | 1.82 | 33800 |
2002-10-04 | 1.75 | 1.87 | 1.75 | 1.85 | 68000 |
2002-10-07 | 1.62 | 1.87 | 1.60 | 1.78 | 26800 |
2002-10-08 | 1.73 | 1.90 | 1.60 | 1.77 | 26600 |
2002-10-09 | 1.75 | 1.90 | 1.64 | 1.69 | 309200 |
2002-10-10 | 1.63 | 1.87 | 1.63 | 1.87 | 67600 |
2002-10-11 | 1.74 | 1.84 | 1.74 | 1.82 | 15400 |
2002-10-14 | 1.75 | 1.80 | 1.73 | 1.75 | 18000 |
2002-10-15 | 1.74 | 1.87 | 1.74 | 1.87 | 9800 |
2002-10-16 | 1.90 | 1.90 | 1.75 | 1.75 | 37200 |
2002-10-17 | 1.90 | 1.90 | 1.82 | 1.90 | 24800 |
2002-10-18 | 1.91 | 2.11 | 1.90 | 1.93 | 308000 |
2002-10-21 | 1.99 | 1.99 | 1.90 | 1.95 | 36000 |
2002-10-22 | 1.95 | 1.95 | 1.82 | 1.90 | 21200 |
2002-10-23 | 1.91 | 1.92 | 1.77 | 1.92 | 15600 |
2002-10-24 | 1.92 | 1.97 | 1.90 | 1.94 | 159600 |
2002-10-25 | 1.96 | 1.96 | 1.90 | 1.93 | 13200 |
2002-10-28 | 1.94 | 1.97 | 1.90 | 1.96 | 184800 |
2002-10-29 | 1.96 | 1.97 | 1.92 | 1.95 | 96400 |
2002-10-30 | 1.97 | 1.98 | 1.89 | 1.95 | 153000 |
2002-10-31 | 1.93 | 1.99 | 1.93 | 1.98 | 91800 |
2002-11-01 | 1.99 | 2.02 | 1.98 | 1.99 | 69200 |
2002-11-04 | 2.03 | 2.11 | 2.01 | 2.10 | 52600 |
2002-11-05 | 2.11 | 2.27 | 2.11 | 2.19 | 44000 |
2002-11-06 | 2.19 | 2.24 | 2.14 | 2.19 | 41200 |
2002-11-07 | 2.28 | 2.29 | 2.15 | 2.15 | 115200 |
2002-11-08 | 2.21 | 2.21 | 1.94 | 1.94 | 74000 |
2002-11-11 | 2.09 | 2.12 | 1.94 | 2.11 | 24800 |
2002-11-12 | 2.11 | 2.31 | 2.11 | 2.31 | 91600 |
2002-11-13 | 2.33 | 2.58 | 2.29 | 2.53 | 84800 |
2002-11-14 | 2.58 | 2.83 | 2.38 | 2.83 | 116200 |
2002-11-15 | 2.84 | 2.89 | 2.54 | 2.77 | 59000 |
2002-11-18 | 2.50 | 2.73 | 2.42 | 2.47 | 96400 |
2002-11-19 | 2.43 | 2.48 | 2.39 | 2.39 | 55800 |
2002-11-20 | 2.39 | 2.45 | 2.22 | 2.45 | 109600 |
2002-11-21 | 2.30 | 2.61 | 2.30 | 2.37 | 184600 |
2002-11-22 | 2.33 | 2.43 | 2.23 | 2.33 | 61600 |
2002-11-25 | 2.41 | 2.45 | 2.30 | 2.35 | 110400 |
2002-11-26 | 2.29 | 2.44 | 2.29 | 2.38 | 140000 |
2002-11-27 | 2.38 | 2.44 | 2.19 | 2.43 | 45600 |
2002-11-29 | 2.43 | 2.44 | 2.19 | 2.43 | 49600 |
2002-12-02 | 2.19 | 2.43 | 2.19 | 2.26 | 47600 |
2002-12-03 | 2.19 | 2.43 | 2.19 | 2.26 | 74000 |
2002-12-04 | 2.23 | 2.45 | 2.22 | 2.31 | 27200 |
2002-12-05 | 2.30 | 2.45 | 2.24 | 2.24 | 39200 |
2002-12-06 | 2.26 | 2.33 | 2.18 | 2.23 | 54400 |
2002-12-09 | 2.35 | 2.35 | 2.02 | 2.02 | 97000 |
2002-12-10 | 2.01 | 2.17 | 1.99 | 1.99 | 59000 |
2002-12-11 | 2.00 | 2.09 | 1.89 | 1.94 | 90800 |
2002-12-12 | 1.94 | 2.11 | 1.70 | 1.70 | 186200 |
2002-12-13 | 1.70 | 1.77 | 1.65 | 1.69 | 32800 |
2002-12-16 | 1.69 | 1.74 | 1.57 | 1.68 | 58400 |
2002-12-17 | 1.66 | 1.80 | 1.27 | 1.47 | 215800 |
2002-12-18 | 1.59 | 1.59 | 1.41 | 1.41 | 119200 |
2002-12-19 | 1.45 | 1.53 | 1.39 | 1.53 | 135600 |
2002-12-20 | 1.60 | 1.89 | 1.41 | 1.52 | 136600 |
2002-12-23 | 1.53 | 1.65 | 1.40 | 1.43 | 80600 |
2002-12-24 | 1.43 | 1.53 | 1.43 | 1.51 | 14600 |
2002-12-26 | 1.43 | 1.51 | 1.43 | 1.51 | 17600 |
2002-12-27 | 1.46 | 1.54 | 1.46 | 1.52 | 27800 |
2002-12-30 | 1.49 | 1.60 | 1.47 | 1.58 | 94200 |
2002-12-31 | 1.58 | 1.70 | 1.57 | 1.64 | 120400 |
2003-01-02 | 1.66 | 1.66 | 1.46 | 1.59 | 63400 |
2003-01-03 | 1.58 | 1.62 | 1.56 | 1.58 | 66800 |
2003-01-06 | 1.40 | 1.62 | 1.40 | 1.61 | 53200 |
2003-01-07 | 1.63 | 1.68 | 1.58 | 1.65 | 42400 |
2003-01-08 | 1.65 | 1.72 | 1.65 | 1.68 | 46200 |
2003-01-09 | 1.68 | 1.92 | 1.68 | 1.92 | 59400 |
2003-01-10 | 1.92 | 1.95 | 1.74 | 1.79 | 46800 |
2003-01-13 | 1.87 | 1.92 | 1.80 | 1.81 | 49200 |
2003-01-14 | 1.87 | 1.92 | 1.67 | 1.77 | 28600 |
2003-01-15 | 1.75 | 1.75 | 1.65 | 1.65 | 13800 |
2003-01-16 | 1.80 | 1.80 | 1.65 | 1.65 | 11800 |
2003-01-17 | 1.72 | 1.72 | 1.51 | 1.51 | 132000 |
2003-01-21 | 1.41 | 1.51 | 1.41 | 1.48 | 86200 |
2003-01-22 | 1.47 | 1.49 | 1.41 | 1.46 | 43800 |
2003-01-23 | 1.48 | 1.48 | 1.46 | 1.46 | 18000 |
2003-01-24 | 1.47 | 1.48 | 1.46 | 1.46 | 122200 |
2003-01-27 | 1.46 | 1.47 | 1.45 | 1.46 | 46800 |
2003-01-28 | 1.46 | 1.47 | 1.45 | 1.46 | 113000 |
2003-01-29 | 1.45 | 1.47 | 1.42 | 1.46 | 82800 |
2003-01-30 | 1.45 | 1.46 | 1.43 | 1.43 | 66600 |
2003-01-31 | 1.43 | 1.47 | 1.41 | 1.46 | 33400 |
2003-02-03 | 1.46 | 1.46 | 1.41 | 1.46 | 62400 |
2003-02-04 | 1.43 | 1.44 | 1.40 | 1.42 | 62000 |
2003-02-05 | 1.41 | 1.45 | 1.41 | 1.43 | 49600 |
2003-02-06 | 1.43 | 1.46 | 1.42 | 1.43 | 25600 |
2003-02-07 | 1.43 | 1.46 | 1.41 | 1.41 | 67000 |
2003-02-10 | 1.41 | 1.41 | 1.26 | 1.35 | 2500000 |
2003-02-11 | 1.31 | 1.40 | 1.29 | 1.39 | 74600 |
2003-02-12 | 1.34 | 1.38 | 1.27 | 1.31 | 44200 |
2003-02-13 | 1.31 | 1.34 | 1.26 | 1.26 | 16200 |
2003-02-14 | 1.35 | 1.35 | 1.26 | 1.26 | 11200 |
2003-02-18 | 1.27 | 1.35 | 1.04 | 1.35 | 119600 |
2003-02-19 | 1.32 | 1.33 | 1.31 | 1.32 | 17600 |
2003-02-20 | 1.27 | 1.38 | 1.26 | 1.29 | 23600 |
2003-02-21 | 1.15 | 1.35 | 1.15 | 1.35 | 39000 |
2003-02-24 | 1.39 | 1.39 | 1.23 | 1.26 | 14800 |
2003-02-25 | 1.29 | 1.34 | 1.19 | 1.33 | 25800 |
2003-02-26 | 1.23 | 1.34 | 1.19 | 1.34 | 21400 |
2003-02-27 | 1.39 | 1.45 | 1.28 | 1.34 | 105400 |
2003-02-28 | 1.34 | 1.34 | 1.17 | 1.17 | 45800 |
2003-03-03 | 1.29 | 1.29 | 1.14 | 1.15 | 43200 |
2003-03-04 | 1.14 | 1.19 | 1.09 | 1.12 | 32400 |
2003-03-05 | 1.12 | 1.12 | 1.07 | 1.09 | 24000 |
2003-03-06 | 1.07 | 1.12 | 1.03 | 1.04 | 24000 |
2003-03-07 | 1.05 | 1.19 | 1.04 | 1.04 | 53200 |
2003-03-10 | 1.04 | 1.17 | 0.97 | 0.97 | 46200 |
2003-03-11 | 1.00 | 1.00 | 0.87 | 0.90 | 56000 |
2003-03-12 | 0.87 | 0.94 | 0.84 | 0.88 | 65400 |
2003-03-13 | 0.86 | 0.90 | 0.83 | 0.87 | 39400 |
2003-03-14 | 0.93 | 1.40 | 0.87 | 1.03 | 222600 |
2003-03-17 | 1.06 | 1.36 | 1.02 | 1.35 | 52600 |
2003-03-18 | 1.28 | 1.43 | 1.19 | 1.42 | 92600 |
2003-03-19 | 1.41 | 1.46 | 1.33 | 1.44 | 43600 |
2003-03-20 | 1.33 | 1.43 | 1.22 | 1.38 | 75000 |
2003-03-21 | 1.44 | 1.44 | 1.34 | 1.39 | 87200 |
2003-03-24 | 1.41 | 1.41 | 1.13 | 1.16 | 91600 |
2003-03-25 | 1.13 | 1.26 | 1.13 | 1.24 | 41800 |
2003-03-26 | 1.20 | 1.23 | 1.19 | 1.19 | 36000 |
2003-03-27 | 1.14 | 1.23 | 1.14 | 1.21 | 27400 |
2003-03-28 | 1.26 | 1.27 | 1.17 | 1.17 | 32200 |
2003-03-31 | 1.15 | 1.22 | 1.09 | 1.10 | 49600 |
2003-04-01 | 1.14 | 1.19 | 1.10 | 1.15 | 119200 |
2003-04-02 | 1.15 | 1.30 | 1.15 | 1.29 | 120600 |
2003-04-03 | 1.32 | 1.32 | 1.19 | 1.22 | 47600 |
2003-04-04 | 1.22 | 1.46 | 1.17 | 1.17 | 65200 |
2003-04-07 | 1.17 | 1.34 | 1.17 | 1.26 | 103600 |
2003-04-08 | 1.25 | 1.32 | 1.21 | 1.27 | 67400 |
2003-04-09 | 1.20 | 1.34 | 1.20 | 1.30 | 33800 |
2003-04-10 | 1.31 | 1.31 | 1.22 | 1.23 | 49800 |
2003-04-11 | 1.22 | 1.28 | 1.21 | 1.23 | 73800 |
2003-04-14 | 1.22 | 1.29 | 1.22 | 1.27 | 69200 |
2003-04-15 | 1.25 | 1.26 | 1.03 | 1.14 | 185000 |
2003-04-16 | 1.20 | 1.20 | 1.02 | 1.04 | 66000 |
2003-04-17 | 1.14 | 1.17 | 1.02 | 1.04 | 64800 |
2003-04-21 | 1.04 | 1.05 | 0.91 | 0.95 | 152200 |
2003-04-22 | 0.90 | 0.97 | 0.90 | 0.97 | 214000 |
2003-04-23 | 0.97 | 0.97 | 0.97 | 0.97 | 28400 |
2003-04-24 | 0.91 | 0.98 | 0.85 | 0.88 | 83200 |
2003-04-25 | 0.88 | 0.92 | 0.87 | 0.92 | 51000 |
2003-04-28 | 0.96 | 0.96 | 0.87 | 0.90 | 160000 |
2003-04-29 | 0.90 | 0.94 | 0.90 | 0.91 | 50200 |
2003-04-30 | 0.89 | 0.98 | 0.89 | 0.97 | 53400 |
2003-05-01 | 0.90 | 1.07 | 0.90 | 1.00 | 101800 |
2003-05-02 | 1.03 | 1.06 | 1.01 | 1.04 | 40200 |
2003-05-05 | 1.05 | 1.17 | 1.05 | 1.10 | 167200 |
2003-05-06 | 1.10 | 1.17 | 1.10 | 1.15 | 82200 |
2003-05-07 | 1.16 | 1.16 | 1.00 | 1.01 | 72800 |
2003-05-08 | 1.01 | 1.01 | 1.00 | 1.01 | 52600 |
2003-05-09 | 1.01 | 1.03 | 1.00 | 1.02 | 75200 |
2003-05-12 | 1.03 | 1.03 | 0.98 | 1.00 | 61200 |
2003-05-13 | 1.03 | 1.03 | 0.99 | 1.00 | 14200 |
2003-05-14 | 1.00 | 1.07 | 0.98 | 1.07 | 111600 |
2003-05-15 | 1.03 | 1.09 | 1.01 | 1.09 | 92200 |
2003-05-16 | 1.04 | 1.10 | 1.04 | 1.04 | 60400 |
2003-05-19 | 1.11 | 1.18 | 1.01 | 1.02 | 151600 |
2003-05-20 | 1.10 | 1.12 | 1.01 | 1.03 | 129200 |
2003-05-21 | 1.01 | 1.11 | 0.98 | 1.04 | 174600 |
2003-05-22 | 1.03 | 1.05 | 0.98 | 1.01 | 233400 |
2003-05-23 | 1.01 | 1.01 | 0.92 | 0.95 | 257200 |
2003-05-27 | 0.95 | 1.03 | 0.95 | 1.00 | 213400 |
2003-05-28 | 1.04 | 1.27 | 1.00 | 1.25 | 443400 |
2003-05-29 | 1.46 | 1.76 | 1.28 | 1.56 | 728400 |
2003-05-30 | 1.53 | 1.94 | 1.53 | 1.68 | 470000 |
2003-06-02 | 1.77 | 2.06 | 1.70 | 1.96 | 634400 |
2003-06-03 | 1.91 | 2.04 | 1.90 | 2.04 | 361200 |
2003-06-04 | 2.00 | 2.07 | 1.92 | 2.04 | 161800 |
2003-06-05 | 1.92 | 2.04 | 1.91 | 2.01 | 86000 |
2003-06-06 | 2.01 | 2.05 | 1.94 | 1.99 | 491400 |
2003-06-09 | 1.97 | 1.97 | 1.82 | 1.84 | 207200 |
2003-06-10 | 1.85 | 1.94 | 1.74 | 1.75 | 267000 |
2003-06-11 | 1.80 | 1.80 | 1.74 | 1.76 | 144600 |
2003-06-12 | 1.81 | 1.82 | 1.34 | 1.51 | 671600 |
2003-06-13 | 1.57 | 1.57 | 1.29 | 1.40 | 694000 |
2003-06-16 | 1.41 | 1.41 | 1.29 | 1.34 | 135200 |
2003-06-17 | 1.22 | 1.37 | 1.16 | 1.31 | 416600 |
2003-06-18 | 1.32 | 1.51 | 1.28 | 1.42 | 193200 |
2003-06-19 | 1.41 | 1.56 | 1.32 | 1.52 | 343000 |
2003-06-20 | 1.41 | 1.52 | 1.30 | 1.32 | 143200 |
2003-06-23 | 1.45 | 1.45 | 1.22 | 1.25 | 220600 |
2003-06-24 | 1.25 | 1.33 | 1.23 | 1.24 | 85400 |
2003-06-25 | 1.23 | 1.36 | 1.23 | 1.34 | 160800 |
2003-06-26 | 1.36 | 1.44 | 1.31 | 1.39 | 94800 |
2003-06-27 | 1.39 | 1.49 | 1.39 | 1.39 | 192400 |
2003-06-30 | 1.49 | 1.55 | 1.34 | 1.37 | 1212000 |
2003-07-01 | 1.46 | 1.56 | 1.46 | 1.51 | 135800 |
2003-07-02 | 1.51 | 1.52 | 1.39 | 1.45 | 188400 |
2003-07-03 | 1.44 | 1.46 | 1.37 | 1.39 | 59200 |
2003-07-07 | 1.47 | 1.47 | 1.34 | 1.39 | 137400 |
2003-07-08 | 1.41 | 1.49 | 1.36 | 1.44 | 83000 |
2003-07-09 | 1.49 | 1.68 | 1.46 | 1.67 | 181800 |
2003-07-10 | 1.67 | 1.90 | 1.56 | 1.81 | 272000 |
2003-07-11 | 1.90 | 1.93 | 1.67 | 1.77 | 216600 |
2003-07-14 | 1.71 | 1.72 | 1.67 | 1.70 | 70200 |
2003-07-15 | 1.66 | 1.75 | 1.56 | 1.70 | 116400 |
2003-07-16 | 1.74 | 1.74 | 1.59 | 1.59 | 39200 |
2003-07-17 | 1.66 | 1.75 | 1.62 | 1.73 | 163400 |
2003-07-18 | 1.69 | 1.73 | 1.69 | 1.71 | 70200 |
2003-07-21 | 1.73 | 1.77 | 1.70 | 1.75 | 78200 |
2003-07-22 | 1.81 | 1.81 | 1.71 | 1.78 | 71800 |
2003-07-23 | 1.75 | 1.75 | 1.53 | 1.58 | 154000 |
2003-07-24 | 1.63 | 1.63 | 1.55 | 1.60 | 31400 |
2003-07-25 | 1.63 | 1.76 | 1.62 | 1.70 | 61800 |
2003-07-28 | 1.76 | 1.82 | 1.73 | 1.73 | 283200 |
2003-07-29 | 1.73 | 1.76 | 1.71 | 1.74 | 18200 |
2003-07-30 | 1.68 | 1.74 | 1.32 | 1.44 | 210000 |
2003-07-31 | 1.48 | 1.55 | 1.46 | 1.49 | 134000 |
2003-08-01 | 1.48 | 1.48 | 1.41 | 1.45 | 51200 |
2003-08-04 | 1.45 | 1.51 | 1.43 | 1.45 | 47600 |
2003-08-05 | 1.51 | 1.51 | 1.41 | 1.41 | 28200 |
2003-08-06 | 1.45 | 1.45 | 1.37 | 1.38 | 31600 |
2003-08-07 | 1.38 | 1.43 | 1.38 | 1.40 | 14600 |
2003-08-08 | 1.39 | 1.43 | 1.36 | 1.41 | 62400 |
2003-08-11 | 1.48 | 1.48 | 1.41 | 1.41 | 8000 |
2003-08-12 | 1.48 | 1.56 | 1.41 | 1.41 | 49200 |
2003-08-13 | 1.48 | 1.48 | 1.41 | 1.45 | 11400 |
2003-08-14 | 1.46 | 1.48 | 1.44 | 1.45 | 16200 |
2003-08-15 | 1.46 | 1.48 | 1.43 | 1.43 | 8800 |
2003-08-18 | 1.48 | 1.48 | 1.43 | 1.47 | 16600 |
2003-08-19 | 1.46 | 1.55 | 1.46 | 1.51 | 58200 |
2003-08-20 | 1.51 | 1.56 | 1.49 | 1.55 | 40000 |
2003-08-21 | 1.55 | 1.60 | 1.54 | 1.58 | 63400 |
2003-08-22 | 1.54 | 1.60 | 1.54 | 1.60 | 44200 |
2003-08-25 | 1.61 | 1.68 | 1.57 | 1.68 | 33800 |
2003-08-26 | 1.67 | 1.68 | 1.58 | 1.67 | 77600 |
2003-08-27 | 1.70 | 1.70 | 1.58 | 1.58 | 30000 |
2003-08-28 | 1.63 | 1.74 | 1.63 | 1.74 | 65400 |
2003-08-29 | 1.66 | 1.77 | 1.66 | 1.75 | 64400 |
2003-09-02 | 1.75 | 1.85 | 1.68 | 1.84 | 113600 |
2003-09-03 | 1.82 | 1.86 | 1.73 | 1.85 | 196000 |
2003-09-04 | 1.87 | 1.94 | 1.83 | 1.89 | 86200 |
2003-09-05 | 1.98 | 1.99 | 1.82 | 1.85 | 122600 |
2003-09-08 | 1.85 | 1.90 | 1.82 | 1.86 | 151000 |
2003-09-09 | 1.89 | 1.97 | 1.81 | 1.89 | 153600 |
2003-09-10 | 1.91 | 2.03 | 1.88 | 2.03 | 271600 |
2003-09-11 | 2.03 | 2.04 | 1.97 | 1.98 | 109000 |
2003-09-12 | 1.95 | 2.05 | 1.94 | 1.99 | 94800 |
2003-09-15 | 2.01 | 2.07 | 1.94 | 1.99 | 150800 |
2003-09-16 | 1.99 | 2.02 | 1.97 | 2.02 | 145600 |
2003-09-17 | 2.03 | 2.89 | 2.02 | 2.46 | 638800 |
2003-09-18 | 2.72 | 2.92 | 2.31 | 2.35 | 388200 |
2003-09-19 | 2.45 | 2.60 | 2.41 | 2.56 | 103400 |
2003-09-22 | 2.56 | 2.58 | 2.28 | 2.58 | 82600 |
2003-09-23 | 2.56 | 2.58 | 2.41 | 2.58 | 90000 |
2003-09-24 | 2.55 | 2.58 | 2.47 | 2.49 | 91000 |
2003-09-25 | 2.49 | 2.61 | 2.48 | 2.56 | 60600 |
2003-09-26 | 2.58 | 2.62 | 2.48 | 2.50 | 80000 |
2003-09-29 | 2.48 | 2.63 | 2.48 | 2.61 | 163600 |
2003-09-30 | 2.59 | 2.63 | 2.52 | 2.60 | 117200 |
2003-10-01 | 2.55 | 2.57 | 2.52 | 2.54 | 78000 |
2003-10-02 | 2.58 | 2.60 | 2.47 | 2.55 | 104400 |
2003-10-03 | 2.65 | 2.65 | 2.49 | 2.55 | 47400 |
2003-10-06 | 2.62 | 2.67 | 2.56 | 2.62 | 63200 |
2003-10-07 | 2.62 | 2.66 | 2.53 | 2.58 | 156000 |
2003-10-08 | 2.53 | 2.58 | 2.51 | 2.55 | 19200 |
2003-10-09 | 2.55 | 2.61 | 2.53 | 2.53 | 179400 |
2003-10-10 | 2.62 | 2.69 | 2.53 | 2.67 | 64400 |
2003-10-13 | 2.63 | 2.67 | 2.55 | 2.55 | 74600 |
2003-10-14 | 2.67 | 2.67 | 2.52 | 2.61 | 68600 |
2003-10-15 | 2.56 | 2.67 | 2.51 | 2.67 | 72800 |
2003-10-16 | 2.67 | 3.35 | 2.63 | 3.11 | 621800 |
2003-10-17 | 3.28 | 3.30 | 2.97 | 3.24 | 130800 |
2003-10-20 | 3.24 | 3.24 | 3.04 | 3.11 | 154400 |
2003-10-21 | 3.01 | 3.21 | 2.94 | 2.99 | 83000 |
2003-10-22 | 3.04 | 3.04 | 2.96 | 2.97 | 97000 |
2003-10-23 | 2.97 | 3.10 | 2.75 | 2.89 | 143200 |
2003-10-24 | 2.78 | 2.89 | 2.68 | 2.79 | 282600 |
2003-10-27 | 2.89 | 2.89 | 2.75 | 2.84 | 157200 |
2003-10-28 | 2.84 | 2.89 | 2.68 | 2.84 | 188600 |
2003-10-29 | 2.78 | 2.91 | 2.78 | 2.89 | 86200 |
2003-10-30 | 2.89 | 2.89 | 2.81 | 2.89 | 38200 |
2003-10-31 | 2.99 | 3.04 | 2.89 | 2.94 | 515000 |
2003-11-03 | 3.01 | 3.01 | 2.89 | 2.94 | 93000 |
2003-11-04 | 2.96 | 2.96 | 2.93 | 2.94 | 118000 |
2003-11-05 | 2.97 | 2.97 | 2.93 | 2.93 | 76400 |
2003-11-06 | 2.87 | 2.97 | 2.77 | 2.97 | 840800 |
2003-11-07 | 2.92 | 3.03 | 2.92 | 3.03 | 33000 |
2003-11-10 | 3.06 | 3.15 | 3.03 | 3.12 | 70000 |
2003-11-11 | 3.14 | 3.14 | 3.01 | 3.12 | 58600 |
2003-11-12 | 3.14 | 3.16 | 3.04 | 3.10 | 50600 |
2003-11-13 | 3.04 | 3.16 | 3.01 | 3.06 | 622000 |
2003-11-14 | 2.99 | 3.15 | 2.99 | 3.00 | 53800 |
2003-11-17 | 2.99 | 3.06 | 2.97 | 3.06 | 47600 |
2003-11-18 | 3.01 | 3.07 | 3.01 | 3.05 | 27600 |
2003-11-19 | 3.07 | 3.07 | 2.99 | 3.01 | 62200 |
2003-11-20 | 2.96 | 3.06 | 2.96 | 2.96 | 42400 |
2003-11-21 | 2.94 | 3.16 | 2.94 | 3.04 | 141200 |
2003-11-24 | 3.11 | 3.14 | 2.99 | 3.09 | 1992400 |
2003-11-25 | 3.21 | 3.52 | 3.07 | 3.36 | 5092400 |
2003-11-26 | 3.40 | 3.40 | 3.21 | 3.28 | 1606400 |
2003-11-28 | 3.28 | 3.40 | 3.28 | 3.33 | 433600 |
2003-12-01 | 3.41 | 3.61 | 3.30 | 3.49 | 1697000 |
2003-12-02 | 3.54 | 3.82 | 3.52 | 3.74 | 1790200 |
2003-12-03 | 4.22 | 4.25 | 3.84 | 3.88 | 3053400 |
2003-12-04 | 3.91 | 3.91 | 3.67 | 3.82 | 932200 |
2003-12-05 | 3.79 | 4.17 | 3.79 | 4.13 | 1937400 |
2003-12-08 | 4.32 | 4.37 | 3.74 | 3.80 | 2335800 |
2003-12-09 | 3.78 | 3.86 | 3.45 | 3.65 | 1755600 |
2003-12-10 | 3.65 | 3.77 | 3.40 | 3.52 | 1562000 |
2003-12-11 | 3.34 | 3.64 | 3.34 | 3.62 | 782400 |
2003-12-12 | 3.67 | 3.76 | 3.50 | 3.76 | 1359200 |
2003-12-15 | 3.91 | 3.91 | 3.51 | 3.56 | 706000 |
2003-12-16 | 3.61 | 3.61 | 3.35 | 3.45 | 706600 |
2003-12-17 | 3.49 | 3.49 | 3.35 | 3.39 | 431000 |
2003-12-18 | 3.36 | 3.62 | 3.36 | 3.60 | 946400 |
2003-12-19 | 3.61 | 3.62 | 3.43 | 3.51 | 504600 |
2003-12-22 | 3.54 | 3.54 | 3.28 | 3.49 | 649200 |
2003-12-23 | 3.43 | 3.53 | 3.33 | 3.49 | 364800 |
2003-12-24 | 3.41 | 3.50 | 3.36 | 3.40 | 114600 |
2003-12-26 | 3.38 | 3.46 | 3.35 | 3.41 | 119000 |
2003-12-29 | 3.43 | 3.60 | 3.40 | 3.51 | 356800 |
2003-12-30 | 3.54 | 3.59 | 3.50 | 3.56 | 281200 |
2003-12-31 | 3.57 | 3.58 | 3.40 | 3.43 | 292600 |
2004-01-02 | 3.55 | 3.55 | 3.40 | 3.44 | 363000 |
2004-01-05 | 3.50 | 3.51 | 3.42 | 3.49 | 448400 |
2004-01-06 | 3.51 | 3.89 | 3.45 | 3.89 | 1258000 |
2004-01-07 | 3.87 | 3.88 | 3.73 | 3.84 | 445800 |
2004-01-08 | 3.90 | 4.03 | 3.87 | 3.92 | 831800 |
2004-01-09 | 4.03 | 4.03 | 3.84 | 3.92 | 440600 |
2004-01-12 | 4.09 | 4.29 | 3.94 | 4.23 | 1271400 |
2004-01-13 | 4.30 | 4.30 | 4.00 | 4.12 | 584200 |
2004-01-14 | 4.16 | 4.30 | 4.07 | 4.07 | 559200 |
2004-01-15 | 4.16 | 4.16 | 3.91 | 4.06 | 337800 |
2004-01-16 | 4.05 | 4.29 | 4.04 | 4.21 | 538400 |
2004-01-20 | 4.29 | 4.54 | 4.19 | 4.42 | 2172600 |
2004-01-21 | 4.50 | 4.74 | 4.37 | 4.71 | 1632400 |
2004-01-22 | 4.71 | 4.98 | 4.10 | 4.31 | 2898600 |
2004-01-23 | 4.16 | 4.57 | 4.15 | 4.48 | 975200 |
2004-01-26 | 4.48 | 4.74 | 4.45 | 4.62 | 787000 |
2004-01-27 | 4.72 | 4.72 | 4.37 | 4.40 | 482000 |
2004-01-28 | 4.41 | 4.74 | 4.38 | 4.44 | 374200 |
2004-01-29 | 4.46 | 4.46 | 3.95 | 4.19 | 764000 |
2004-01-30 | 4.24 | 4.33 | 4.08 | 4.25 | 269800 |
2004-02-02 | 4.19 | 4.27 | 3.99 | 4.08 | 486800 |
2004-02-03 | 4.04 | 4.09 | 3.80 | 3.84 | 818600 |
2004-02-04 | 3.77 | 3.87 | 3.47 | 3.55 | 840000 |
2004-02-05 | 3.68 | 3.69 | 3.51 | 3.52 | 409200 |
2004-02-06 | 3.68 | 3.71 | 3.56 | 3.68 | 265400 |
2004-02-09 | 3.71 | 3.89 | 3.70 | 3.78 | 268000 |
2004-02-10 | 3.82 | 3.83 | 3.60 | 3.61 | 211000 |
2004-02-11 | 3.64 | 3.69 | 3.57 | 3.65 | 417400 |
2004-02-12 | 3.69 | 3.69 | 3.34 | 3.34 | 544000 |
2004-02-13 | 3.45 | 3.69 | 3.41 | 3.59 | 448400 |
2004-02-17 | 3.59 | 3.74 | 3.59 | 3.70 | 198800 |
2004-02-18 | 3.74 | 3.74 | 3.59 | 3.61 | 323000 |
2004-02-19 | 3.57 | 3.72 | 3.57 | 3.57 | 209600 |
2004-02-20 | 3.57 | 3.63 | 3.50 | 3.54 | 192400 |
2004-02-23 | 3.50 | 3.59 | 3.29 | 3.29 | 466000 |
2004-02-24 | 3.31 | 3.37 | 3.16 | 3.18 | 392200 |
2004-02-25 | 3.26 | 3.29 | 3.16 | 3.24 | 404600 |
2004-02-26 | 3.23 | 3.38 | 3.22 | 3.37 | 508400 |
2004-02-27 | 3.37 | 3.38 | 3.23 | 3.30 | 476400 |
2004-03-01 | 3.31 | 3.37 | 3.30 | 3.35 | 281200 |
2004-03-02 | 3.36 | 3.47 | 3.28 | 3.43 | 217800 |
2004-03-03 | 3.47 | 3.50 | 3.40 | 3.44 | 154000 |
2004-03-04 | 3.50 | 3.58 | 3.44 | 3.57 | 179000 |
2004-03-05 | 3.54 | 3.60 | 3.43 | 3.48 | 183400 |
2004-03-08 | 3.44 | 3.78 | 3.44 | 3.69 | 334600 |
2004-03-09 | 3.74 | 3.83 | 3.65 | 3.71 | 313400 |
2004-03-10 | 3.68 | 3.73 | 3.53 | 3.67 | 280200 |
2004-03-11 | 3.62 | 3.62 | 3.45 | 3.53 | 439800 |
2004-03-12 | 3.56 | 3.60 | 3.48 | 3.57 | 125800 |
2004-03-15 | 3.65 | 3.65 | 3.55 | 3.57 | 310200 |
2004-03-16 | 3.61 | 3.61 | 3.43 | 3.49 | 356800 |
2004-03-17 | 3.53 | 3.57 | 3.43 | 3.57 | 315400 |
2004-03-18 | 3.57 | 3.71 | 3.45 | 3.70 | 237400 |
2004-03-19 | 3.70 | 3.70 | 3.48 | 3.55 | 229200 |
2004-03-22 | 3.47 | 3.65 | 3.38 | 3.40 | 301000 |
2004-03-23 | 3.40 | 3.53 | 3.35 | 3.51 | 398800 |
2004-03-24 | 3.55 | 3.59 | 3.40 | 3.43 | 164200 |
2004-03-25 | 3.40 | 3.60 | 3.38 | 3.38 | 284200 |
2004-03-26 | 3.35 | 3.55 | 3.34 | 3.36 | 384200 |
2004-03-29 | 3.50 | 3.56 | 3.31 | 3.46 | 243800 |
2004-03-30 | 3.45 | 3.58 | 3.44 | 3.58 | 130800 |
2004-03-31 | 3.57 | 3.72 | 3.46 | 3.65 | 350600 |
2004-04-01 | 3.59 | 3.72 | 3.59 | 3.63 | 241400 |
2004-04-02 | 3.66 | 3.68 | 3.47 | 3.54 | 568200 |
2004-04-05 | 3.56 | 3.64 | 3.49 | 3.62 | 345000 |
2004-04-06 | 3.47 | 3.50 | 3.40 | 3.46 | 429200 |
2004-04-07 | 3.44 | 3.52 | 3.44 | 3.50 | 249800 |
2004-04-08 | 3.52 | 3.60 | 3.46 | 3.49 | 218800 |
2004-04-12 | 3.47 | 3.56 | 3.44 | 3.47 | 387200 |
2004-04-13 | 3.47 | 3.50 | 3.36 | 3.36 | 424400 |
2004-04-14 | 3.38 | 3.41 | 3.31 | 3.36 | 202600 |
2004-04-15 | 3.33 | 3.45 | 3.28 | 3.32 | 308800 |
2004-04-16 | 3.33 | 3.40 | 3.23 | 3.27 | 523000 |
2004-04-19 | 3.30 | 3.40 | 3.23 | 3.34 | 391200 |
2004-04-20 | 3.38 | 3.39 | 3.18 | 3.18 | 351600 |
2004-04-21 | 3.47 | 3.57 | 3.19 | 3.56 | 1235200 |
2004-04-22 | 3.60 | 3.90 | 3.50 | 3.79 | 1094400 |
2004-04-23 | 3.84 | 4.02 | 3.75 | 3.91 | 713800 |
2004-04-26 | 3.90 | 4.18 | 3.82 | 4.10 | 948600 |
2004-04-27 | 4.10 | 4.32 | 3.95 | 4.06 | 1911800 |
2004-04-28 | 3.98 | 4.10 | 3.77 | 3.88 | 447800 |
2004-04-29 | 3.84 | 3.87 | 3.50 | 3.70 | 631600 |
2004-04-30 | 3.65 | 3.79 | 3.51 | 3.65 | 349000 |
2004-05-03 | 3.69 | 3.79 | 3.45 | 3.60 | 410600 |
2004-05-04 | 3.63 | 3.74 | 3.46 | 3.69 | 208000 |
2004-05-05 | 3.74 | 3.91 | 3.72 | 3.88 | 187200 |
2004-05-06 | 3.82 | 3.82 | 3.66 | 3.71 | 218400 |
2004-05-07 | 3.65 | 3.80 | 3.64 | 3.71 | 183400 |
2004-05-10 | 3.63 | 3.69 | 3.59 | 3.66 | 214600 |
2004-05-11 | 3.62 | 3.62 | 3.24 | 3.26 | 708200 |
2004-05-12 | 3.31 | 3.31 | 2.95 | 3.26 | 574000 |
2004-05-13 | 3.20 | 3.27 | 3.14 | 3.24 | 333800 |
2004-05-14 | 3.16 | 3.28 | 3.09 | 3.14 | 186200 |
2004-05-17 | 3.18 | 3.18 | 3.04 | 3.07 | 345600 |
2004-05-18 | 3.02 | 3.13 | 3.02 | 3.13 | 303200 |
2004-05-19 | 3.18 | 3.21 | 3.11 | 3.16 | 464000 |
2004-05-20 | 3.14 | 3.17 | 3.14 | 3.15 | 204400 |
2004-05-21 | 3.14 | 3.26 | 3.13 | 3.17 | 478000 |
2004-05-24 | 3.19 | 3.28 | 3.15 | 3.22 | 298800 |
2004-05-25 | 3.25 | 3.26 | 3.13 | 3.15 | 266000 |
2004-05-26 | 3.13 | 3.19 | 3.09 | 3.16 | 213400 |
2004-05-27 | 3.09 | 3.17 | 3.09 | 3.15 | 212800 |
2004-05-28 | 3.10 | 3.17 | 3.08 | 3.08 | 172800 |
2004-06-01 | 3.16 | 3.32 | 3.11 | 3.30 | 330000 |
2004-06-02 | 3.30 | 3.44 | 3.30 | 3.39 | 448600 |
2004-06-03 | 3.40 | 3.40 | 3.28 | 3.35 | 583000 |
2004-06-04 | 3.30 | 3.40 | 3.30 | 3.39 | 229600 |
2004-06-07 | 3.42 | 3.43 | 3.36 | 3.43 | 271000 |
2004-06-08 | 3.43 | 3.50 | 3.40 | 3.43 | 480000 |
2004-06-09 | 3.43 | 3.46 | 3.14 | 3.17 | 440000 |
2004-06-10 | 3.30 | 3.31 | 3.10 | 3.16 | 299800 |
2004-06-14 | 3.15 | 3.16 | 3.04 | 3.12 | 275400 |
2004-06-15 | 3.12 | 3.15 | 3.09 | 3.11 | 185800 |
2004-06-16 | 3.16 | 3.20 | 3.11 | 3.20 | 171400 |
2004-06-17 | 3.20 | 3.30 | 3.12 | 3.25 | 314600 |
2004-06-18 | 3.26 | 3.30 | 3.09 | 3.28 | 227000 |
2004-06-21 | 3.30 | 3.30 | 3.18 | 3.18 | 154200 |
2004-06-22 | 3.13 | 3.33 | 3.11 | 3.33 | 306400 |
2004-06-23 | 3.35 | 3.40 | 3.21 | 3.39 | 440000 |
2004-06-24 | 3.40 | 3.40 | 3.31 | 3.33 | 354200 |
2004-06-25 | 3.30 | 3.34 | 1.94 | 3.13 | 2538000 |
2004-06-28 | 3.09 | 3.13 | 2.99 | 3.01 | 441800 |
2004-06-29 | 3.21 | 3.37 | 2.97 | 3.12 | 582600 |
2004-06-30 | 3.14 | 3.18 | 3.05 | 3.08 | 237200 |
2004-07-01 | 3.04 | 3.12 | 3.01 | 3.03 | 305600 |
2004-07-02 | 3.02 | 3.04 | 2.92 | 3.00 | 210200 |
2004-07-06 | 2.95 | 3.01 | 2.68 | 2.78 | 891800 |
2004-07-07 | 2.83 | 2.83 | 2.73 | 2.78 | 327200 |
2004-07-08 | 2.81 | 2.81 | 2.74 | 2.75 | 562600 |
2004-07-09 | 2.75 | 2.86 | 2.75 | 2.79 | 302200 |
2004-07-12 | 2.78 | 2.81 | 2.76 | 2.78 | 345600 |
2004-07-13 | 2.84 | 2.84 | 2.78 | 2.81 | 296800 |
2004-07-14 | 2.82 | 2.84 | 2.77 | 2.77 | 291600 |
2004-07-15 | 2.97 | 3.07 | 2.63 | 2.66 | 601000 |
2004-07-16 | 2.62 | 2.72 | 2.43 | 2.45 | 264600 |
2004-07-19 | 2.48 | 2.59 | 2.38 | 2.45 | 612400 |
2004-07-20 | 2.45 | 2.59 | 2.45 | 2.52 | 409200 |
2004-07-21 | 2.47 | 2.57 | 2.46 | 2.47 | 212200 |
2004-07-22 | 2.45 | 2.68 | 2.45 | 2.63 | 327400 |
2004-07-23 | 2.67 | 2.67 | 2.43 | 2.49 | 370200 |
2004-07-26 | 2.55 | 2.56 | 2.43 | 2.48 | 313200 |
2004-07-27 | 2.52 | 2.63 | 2.46 | 2.62 | 279400 |
2004-07-28 | 2.54 | 2.57 | 2.21 | 2.26 | 671000 |
2004-07-29 | 2.25 | 2.51 | 2.24 | 2.45 | 277800 |
2004-07-30 | 2.50 | 2.53 | 2.43 | 2.50 | 192400 |
2004-08-02 | 2.48 | 2.51 | 2.33 | 2.38 | 428000 |
2004-08-03 | 2.33 | 2.33 | 2.13 | 2.23 | 554000 |
2004-08-04 | 2.19 | 2.29 | 2.18 | 2.23 | 379400 |
2004-08-05 | 2.19 | 2.29 | 2.06 | 2.09 | 405800 |
2004-08-06 | 2.07 | 2.12 | 2.06 | 2.08 | 256800 |
2004-08-09 | 2.08 | 2.11 | 2.08 | 2.09 | 196200 |
2004-08-10 | 2.09 | 2.43 | 2.09 | 2.43 | 571400 |
2004-08-11 | 2.36 | 2.46 | 2.32 | 2.39 | 639600 |
2004-08-12 | 2.34 | 2.36 | 2.23 | 2.23 | 409400 |
2004-08-13 | 2.37 | 2.38 | 2.22 | 2.26 | 358200 |
2004-08-16 | 2.31 | 2.41 | 2.28 | 2.37 | 386400 |
2004-08-17 | 2.33 | 2.43 | 2.33 | 2.38 | 327600 |
2004-08-18 | 2.38 | 2.52 | 2.38 | 2.52 | 357600 |
2004-08-19 | 2.53 | 2.53 | 2.40 | 2.42 | 661600 |
2004-08-20 | 2.82 | 2.87 | 2.51 | 2.63 | 943000 |
2004-08-23 | 2.70 | 2.70 | 2.57 | 2.61 | 400200 |
2004-08-24 | 2.69 | 2.72 | 2.62 | 2.65 | 529800 |
2004-08-25 | 2.62 | 2.70 | 2.62 | 2.69 | 387200 |
2004-08-26 | 2.63 | 2.67 | 2.62 | 2.65 | 574600 |
2004-08-27 | 2.63 | 2.71 | 2.58 | 2.67 | 811600 |
2004-08-30 | 2.65 | 2.76 | 2.65 | 2.75 | 263200 |
2004-08-31 | 2.72 | 2.79 | 2.72 | 2.79 | 282000 |
2004-09-01 | 2.82 | 3.09 | 2.79 | 2.95 | 513000 |
2004-09-02 | 3.02 | 3.11 | 2.85 | 3.10 | 308800 |
2004-09-03 | 3.11 | 3.21 | 2.96 | 3.10 | 335400 |
2004-09-07 | 3.11 | 3.26 | 3.06 | 3.21 | 335800 |
2004-09-08 | 3.23 | 3.32 | 3.16 | 3.18 | 426200 |
2004-09-09 | 3.13 | 3.28 | 3.11 | 3.16 | 420000 |
2004-09-10 | 3.20 | 3.20 | 3.12 | 3.14 | 87400 |
2004-09-13 | 3.16 | 3.31 | 3.13 | 3.28 | 171800 |
2004-09-14 | 3.21 | 3.22 | 3.13 | 3.17 | 112200 |
2004-09-15 | 3.17 | 3.20 | 3.15 | 3.15 | 74400 |
2004-09-16 | 3.15 | 3.36 | 3.15 | 3.34 | 180400 |
2004-09-17 | 3.41 | 3.51 | 3.23 | 3.32 | 215400 |
2004-09-20 | 3.40 | 3.40 | 3.28 | 3.31 | 79600 |
2004-09-21 | 3.39 | 3.40 | 3.32 | 3.40 | 78400 |
2004-09-22 | 3.34 | 3.40 | 3.11 | 3.22 | 328600 |
2004-09-23 | 3.26 | 3.27 | 3.09 | 3.17 | 183200 |
2004-09-24 | 3.14 | 3.26 | 3.09 | 3.11 | 92000 |
2004-09-27 | 3.19 | 3.25 | 2.89 | 2.90 | 296000 |
2004-09-28 | 2.88 | 2.89 | 2.71 | 2.88 | 758600 |
2004-09-29 | 2.82 | 2.91 | 2.79 | 2.86 | 350800 |
2004-09-30 | 2.79 | 2.88 | 2.75 | 2.87 | 713000 |
2004-10-01 | 2.82 | 3.05 | 2.82 | 3.01 | 588400 |
2004-10-04 | 3.06 | 3.22 | 2.99 | 3.19 | 552600 |
2004-10-05 | 3.11 | 3.21 | 3.11 | 3.21 | 324800 |
2004-10-06 | 3.13 | 3.18 | 3.06 | 3.16 | 1964000 |
2004-10-07 | 3.18 | 3.18 | 3.09 | 3.16 | 410200 |
2004-10-08 | 3.21 | 3.21 | 3.09 | 3.16 | 656200 |
2004-10-11 | 3.14 | 3.23 | 3.14 | 3.23 | 493200 |
2004-10-12 | 3.28 | 3.28 | 3.16 | 3.21 | 316600 |
2004-10-13 | 3.22 | 3.26 | 3.15 | 3.17 | 421200 |
2004-10-14 | 3.23 | 3.26 | 3.16 | 3.22 | 783400 |
2004-10-15 | 3.23 | 3.40 | 3.18 | 3.35 | 519400 |
2004-10-18 | 3.31 | 3.47 | 3.31 | 3.38 | 192800 |
2004-10-19 | 3.41 | 3.54 | 3.28 | 3.43 | 462000 |
2004-10-20 | 3.41 | 3.49 | 3.08 | 3.25 | 772600 |
2004-10-21 | 3.28 | 3.28 | 3.13 | 3.21 | 558000 |
2004-10-22 | 3.20 | 3.24 | 3.11 | 3.17 | 405000 |
2004-10-25 | 3.18 | 3.21 | 3.07 | 3.17 | 332400 |
2004-10-26 | 3.15 | 3.23 | 3.07 | 3.23 | 166200 |
2004-10-27 | 3.21 | 3.21 | 3.12 | 3.19 | 336600 |
2004-10-28 | 3.22 | 3.22 | 3.06 | 3.08 | 435800 |
2004-10-29 | 3.13 | 3.17 | 3.11 | 3.13 | 472600 |
2004-11-01 | 3.04 | 3.10 | 3.04 | 3.09 | 264600 |
2004-11-02 | 3.04 | 3.15 | 3.04 | 3.09 | 166600 |
2004-11-03 | 3.11 | 3.16 | 3.08 | 3.13 | 251400 |
2004-11-04 | 3.11 | 3.13 | 3.07 | 3.13 | 346000 |
2004-11-05 | 3.13 | 3.21 | 3.06 | 3.13 | 214200 |
2004-11-08 | 3.19 | 3.19 | 3.09 | 3.13 | 568000 |
2004-11-09 | 3.19 | 3.24 | 3.13 | 3.15 | 434400 |
2004-11-10 | 3.14 | 3.20 | 3.13 | 3.16 | 419200 |
2004-11-11 | 3.11 | 3.38 | 3.11 | 3.37 | 775800 |
2004-11-12 | 3.40 | 3.41 | 3.33 | 3.38 | 511600 |
2004-11-15 | 3.28 | 3.59 | 3.28 | 3.57 | 582000 |
2004-11-16 | 3.59 | 3.65 | 3.51 | 3.63 | 443600 |
2004-11-17 | 3.65 | 3.79 | 3.53 | 3.59 | 562600 |
2004-11-18 | 3.63 | 3.64 | 3.50 | 3.60 | 214000 |
2004-11-19 | 3.60 | 3.62 | 3.51 | 3.58 | 211800 |
2004-11-22 | 3.63 | 3.76 | 3.53 | 3.75 | 351800 |
2004-11-23 | 3.78 | 3.85 | 3.64 | 3.83 | 388000 |
2004-11-24 | 3.74 | 3.89 | 3.72 | 3.89 | 569400 |
2004-11-26 | 3.75 | 3.84 | 3.71 | 3.79 | 110200 |
2004-11-29 | 3.88 | 3.88 | 3.66 | 3.77 | 233200 |
2004-11-30 | 3.66 | 3.77 | 3.65 | 3.69 | 187200 |
2004-12-01 | 3.77 | 3.89 | 3.71 | 3.86 | 187600 |
2004-12-02 | 3.83 | 3.93 | 3.74 | 3.75 | 347800 |
2004-12-03 | 3.72 | 3.77 | 3.65 | 3.70 | 135200 |
2004-12-06 | 3.76 | 3.77 | 3.65 | 3.72 | 245400 |
2004-12-07 | 3.76 | 3.76 | 3.60 | 3.71 | 336600 |
2004-12-08 | 3.72 | 3.79 | 3.67 | 3.79 | 239800 |
2004-12-09 | 3.79 | 3.79 | 3.59 | 3.70 | 288200 |
2004-12-10 | 3.76 | 3.83 | 3.61 | 3.81 | 246200 |
2004-12-13 | 3.87 | 3.90 | 3.80 | 3.86 | 341800 |
2004-12-14 | 3.92 | 3.92 | 3.80 | 3.86 | 279200 |
2004-12-15 | 3.80 | 4.00 | 3.80 | 3.94 | 468600 |
2004-12-16 | 3.89 | 3.95 | 3.84 | 3.89 | 318800 |
2004-12-17 | 3.95 | 3.95 | 3.70 | 3.70 | 253600 |
2004-12-20 | 3.73 | 3.82 | 3.65 | 3.82 | 310400 |
2004-12-21 | 4.23 | 4.24 | 3.96 | 4.15 | 1230800 |
2004-12-22 | 4.19 | 4.34 | 4.06 | 4.25 | 722200 |
2004-12-23 | 4.14 | 4.54 | 4.14 | 4.54 | 928200 |
2004-12-27 | 4.57 | 4.62 | 4.40 | 4.56 | 434200 |
2004-12-28 | 4.51 | 4.57 | 4.49 | 4.51 | 286800 |
2004-12-29 | 4.50 | 4.57 | 4.44 | 4.49 | 235000 |
2004-12-30 | 4.45 | 4.62 | 4.41 | 4.57 | 295000 |
2004-12-31 | 4.60 | 4.69 | 4.50 | 4.61 | 267800 |
2005-01-03 | 4.58 | 4.70 | 4.41 | 4.51 | 612000 |
2005-01-04 | 4.55 | 4.55 | 4.36 | 4.36 | 529400 |
2005-01-05 | 4.34 | 4.36 | 4.06 | 4.13 | 719800 |
2005-01-06 | 4.08 | 4.25 | 4.08 | 4.17 | 183200 |
2005-01-07 | 4.21 | 4.24 | 4.04 | 4.14 | 183600 |
2005-01-10 | 4.07 | 4.31 | 4.06 | 4.24 | 565000 |
2005-01-11 | 4.26 | 4.34 | 4.12 | 4.17 | 214400 |
2005-01-12 | 4.28 | 4.28 | 4.13 | 4.22 | 368600 |
2005-01-13 | 4.15 | 4.27 | 4.15 | 4.22 | 344800 |
2005-01-14 | 4.25 | 4.33 | 4.13 | 4.31 | 513000 |
2005-01-18 | 4.34 | 4.50 | 4.25 | 4.42 | 622400 |
2005-01-19 | 4.47 | 4.49 | 4.37 | 4.45 | 656800 |
2005-01-20 | 4.45 | 4.46 | 4.37 | 4.41 | 589000 |
2005-01-21 | 4.37 | 4.51 | 4.37 | 4.46 | 527000 |
2005-01-24 | 4.47 | 4.68 | 4.38 | 4.63 | 987200 |
2005-01-25 | 4.64 | 4.84 | 4.60 | 4.75 | 1012800 |
2005-01-26 | 4.81 | 4.84 | 4.70 | 4.76 | 1081800 |
2005-01-27 | 4.80 | 4.84 | 4.74 | 4.76 | 901600 |
2005-01-28 | 4.82 | 4.82 | 4.66 | 4.71 | 614200 |
2005-01-31 | 4.74 | 4.80 | 4.62 | 4.71 | 680000 |
2005-02-01 | 4.75 | 4.80 | 4.68 | 4.80 | 633800 |
2005-02-02 | 4.81 | 5.20 | 4.74 | 5.08 | 2236600 |
2005-02-03 | 5.10 | 5.31 | 5.07 | 5.11 | 549200 |
2005-02-04 | 5.13 | 5.19 | 5.10 | 5.18 | 436600 |
2005-02-07 | 5.16 | 5.35 | 5.14 | 5.21 | 391400 |
2005-02-08 | 5.26 | 5.52 | 5.23 | 5.41 | 799600 |
2005-02-09 | 5.36 | 5.42 | 5.12 | 5.22 | 1081400 |
2005-02-10 | 5.10 | 5.22 | 4.67 | 4.82 | 1513000 |
2005-02-11 | 4.82 | 5.17 | 4.81 | 5.09 | 571200 |
2005-02-14 | 5.10 | 5.22 | 4.74 | 4.85 | 625400 |
2005-02-15 | 4.84 | 4.96 | 4.79 | 4.82 | 386800 |
2005-02-16 | 4.78 | 4.82 | 4.68 | 4.76 | 443400 |
2005-02-17 | 4.76 | 4.79 | 4.70 | 4.71 | 415200 |
2005-02-18 | 4.76 | 4.78 | 4.64 | 4.68 | 606000 |
2005-02-22 | 4.64 | 4.79 | 4.62 | 4.68 | 414600 |
2005-02-23 | 4.67 | 4.67 | 4.23 | 4.26 | 1422000 |
2005-02-24 | 4.21 | 4.28 | 4.01 | 4.26 | 961800 |
2005-02-25 | 4.14 | 4.21 | 4.11 | 4.18 | 690000 |
2005-02-28 | 4.10 | 4.16 | 3.94 | 4.02 | 803400 |
2005-03-01 | 4.10 | 4.10 | 3.92 | 4.00 | 364800 |
2005-03-02 | 3.97 | 4.15 | 3.96 | 4.00 | 229400 |
2005-03-03 | 3.99 | 4.16 | 3.90 | 4.02 | 595400 |
2005-03-04 | 4.01 | 4.04 | 3.79 | 3.81 | 431400 |
2005-03-07 | 3.77 | 3.96 | 3.66 | 3.82 | 563200 |
2005-03-08 | 3.85 | 3.89 | 3.77 | 3.79 | 356000 |
2005-03-09 | 3.78 | 3.89 | 3.69 | 3.69 | 300000 |
2005-03-10 | 3.76 | 3.76 | 3.55 | 3.63 | 412000 |
2005-03-11 | 3.59 | 3.60 | 3.27 | 3.29 | 1268000 |
2005-03-14 | 3.33 | 3.66 | 3.30 | 3.66 | 695400 |
2005-03-15 | 3.62 | 3.91 | 3.52 | 3.89 | 755400 |
2005-03-16 | 3.88 | 3.88 | 3.71 | 3.71 | 420800 |
2005-03-17 | 3.76 | 3.79 | 3.63 | 3.68 | 420200 |
2005-03-18 | 3.72 | 3.72 | 3.55 | 3.66 | 660000 |
2005-03-21 | 3.71 | 3.71 | 3.59 | 3.61 | 298800 |
2005-03-22 | 3.61 | 3.64 | 3.45 | 3.47 | 404000 |
2005-03-23 | 3.40 | 3.42 | 3.36 | 3.38 | 409200 |
2005-03-24 | 3.50 | 3.77 | 3.45 | 3.55 | 558800 |
2005-03-28 | 3.52 | 3.61 | 3.40 | 3.43 | 367400 |
2005-03-29 | 3.44 | 3.45 | 3.36 | 3.39 | 475000 |
2005-03-30 | 3.82 | 3.98 | 3.65 | 3.86 | 1444600 |
2005-03-31 | 3.94 | 3.96 | 3.84 | 3.93 | 583400 |
2005-04-01 | 3.97 | 4.13 | 3.88 | 3.92 | 753200 |
2005-04-04 | 3.99 | 4.02 | 3.87 | 3.89 | 692000 |
2005-04-05 | 3.89 | 3.95 | 3.84 | 3.90 | 549200 |
2005-04-06 | 3.90 | 4.10 | 3.89 | 4.08 | 462800 |
2005-04-07 | 4.11 | 4.31 | 4.09 | 4.30 | 324400 |
2005-04-08 | 4.31 | 4.33 | 4.07 | 4.14 | 309000 |
2005-04-11 | 4.18 | 4.38 | 4.18 | 4.34 | 510800 |
2005-04-12 | 4.35 | 4.35 | 4.01 | 4.23 | 677600 |
2005-04-13 | 4.25 | 4.27 | 3.92 | 3.95 | 511600 |
2005-04-14 | 3.92 | 4.14 | 3.92 | 4.00 | 672400 |
2005-04-15 | 3.99 | 4.15 | 3.96 | 4.04 | 799200 |
2005-04-18 | 4.09 | 4.19 | 4.01 | 4.01 | 526800 |
2005-04-19 | 4.02 | 4.23 | 4.02 | 4.20 | 651400 |
2005-04-20 | 4.22 | 4.79 | 4.16 | 4.34 | 922400 |
2005-04-21 | 4.35 | 4.52 | 4.35 | 4.47 | 390200 |
2005-04-22 | 4.48 | 4.48 | 4.33 | 4.44 | 428400 |
2005-04-25 | 4.43 | 4.52 | 4.37 | 4.42 | 223800 |
2005-04-26 | 4.37 | 4.44 | 4.28 | 4.32 | 599800 |
2005-04-27 | 4.35 | 4.37 | 4.12 | 4.31 | 510400 |
2005-04-28 | 4.34 | 4.64 | 4.34 | 4.50 | 842000 |
2005-04-29 | 4.52 | 4.79 | 4.46 | 4.77 | 986600 |
2005-05-02 | 4.58 | 4.83 | 4.42 | 4.80 | 869800 |
2005-05-03 | 4.75 | 4.84 | 4.62 | 4.77 | 464400 |
2005-05-04 | 4.80 | 4.81 | 4.70 | 4.72 | 430400 |
2005-05-05 | 4.71 | 4.79 | 4.62 | 4.79 | 390000 |
2005-05-06 | 4.79 | 4.86 | 4.64 | 4.86 | 527800 |
2005-05-09 | 4.86 | 5.07 | 4.81 | 5.07 | 385400 |
2005-05-10 | 5.03 | 5.10 | 4.93 | 5.08 | 1009600 |
2005-05-11 | 5.11 | 5.11 | 4.89 | 5.10 | 697000 |
2005-05-12 | 5.11 | 5.20 | 5.04 | 5.09 | 490000 |
2005-05-13 | 5.06 | 5.17 | 4.76 | 4.79 | 611800 |
2005-05-16 | 4.69 | 4.86 | 4.54 | 4.86 | 452200 |
2005-05-17 | 4.86 | 4.98 | 4.79 | 4.94 | 296000 |
2005-05-18 | 4.96 | 5.15 | 4.89 | 5.03 | 508600 |
2005-05-19 | 5.05 | 5.05 | 4.94 | 4.99 | 393000 |
2005-05-20 | 5.01 | 5.05 | 4.87 | 4.95 | 342400 |
2005-05-23 | 4.95 | 5.09 | 4.87 | 5.01 | 379800 |
2005-05-24 | 4.99 | 5.04 | 4.94 | 5.00 | 309800 |
2005-05-25 | 5.01 | 5.01 | 4.75 | 4.91 | 529600 |
2005-05-26 | 4.92 | 5.12 | 4.86 | 5.10 | 333800 |
2005-05-27 | 5.05 | 5.28 | 5.02 | 5.08 | 852800 |
2005-05-31 | 5.10 | 5.14 | 4.99 | 5.10 | 653200 |
2005-06-01 | 5.13 | 5.23 | 5.01 | 5.22 | 502600 |
2005-06-02 | 5.17 | 5.22 | 5.11 | 5.20 | 212800 |
2005-06-03 | 5.06 | 5.18 | 4.97 | 5.07 | 374000 |
2005-06-06 | 5.10 | 5.13 | 5.01 | 5.08 | 272400 |
2005-06-07 | 5.12 | 5.25 | 5.07 | 5.11 | 528000 |
2005-06-08 | 5.17 | 5.23 | 5.05 | 5.15 | 603400 |
2005-06-09 | 5.15 | 5.94 | 5.11 | 5.89 | 1932000 |
2005-06-10 | 5.65 | 5.86 | 5.49 | 5.66 | 1034200 |
2005-06-13 | 5.54 | 5.71 | 5.49 | 5.54 | 599800 |
2005-06-14 | 5.59 | 5.87 | 5.52 | 5.75 | 583000 |
2005-06-15 | 5.77 | 6.08 | 5.72 | 5.93 | 1707800 |
2005-06-16 | 5.94 | 5.94 | 5.82 | 5.91 | 1495600 |
2005-06-17 | 5.87 | 6.09 | 5.86 | 6.08 | 1083000 |
2005-06-20 | 6.08 | 6.17 | 5.94 | 6.15 | 562400 |
2005-06-21 | 6.22 | 6.29 | 6.16 | 6.22 | 588600 |
2005-06-22 | 6.24 | 6.27 | 5.92 | 6.08 | 614400 |
2005-06-23 | 6.06 | 6.14 | 5.69 | 5.70 | 533200 |
2005-06-24 | 5.60 | 5.98 | 5.60 | 5.98 | 1085400 |
2005-06-27 | 6.01 | 6.05 | 5.64 | 5.67 | 497800 |
2005-06-28 | 5.67 | 6.05 | 5.65 | 6.05 | 735200 |
2005-06-29 | 6.08 | 6.14 | 5.92 | 5.97 | 591400 |
2005-06-30 | 5.99 | 6.01 | 5.80 | 5.87 | 586800 |
2005-07-01 | 5.91 | 6.00 | 5.78 | 5.98 | 553400 |
2005-07-05 | 6.02 | 6.02 | 5.81 | 5.97 | 448600 |
2005-07-06 | 5.96 | 6.02 | 5.85 | 5.86 | 386200 |
2005-07-07 | 5.79 | 5.86 | 5.64 | 5.78 | 609000 |
2005-07-08 | 5.73 | 5.80 | 5.61 | 5.78 | 1647600 |
2005-07-11 | 5.83 | 5.87 | 5.71 | 5.78 | 482000 |
2005-07-12 | 5.78 | 6.07 | 5.76 | 6.06 | 1304800 |
2005-07-13 | 6.09 | 6.69 | 6.09 | 6.68 | 2138000 |
2005-07-14 | 6.71 | 6.82 | 6.56 | 6.74 | 1156600 |
2005-07-15 | 6.69 | 7.21 | 6.69 | 6.90 | 1922000 |
2005-07-18 | 6.97 | 7.12 | 6.63 | 6.85 | 1083000 |
2005-07-19 | 6.84 | 7.00 | 6.75 | 6.98 | 744000 |
2005-07-20 | 6.99 | 7.03 | 6.80 | 7.00 | 620800 |
2005-07-21 | 7.04 | 7.10 | 6.70 | 6.96 | 612600 |
2005-07-22 | 6.92 | 6.93 | 6.56 | 6.70 | 1388400 |
2005-07-25 | 6.72 | 6.86 | 6.62 | 6.68 | 428800 |
2005-07-26 | 6.73 | 6.74 | 6.22 | 6.32 | 1086800 |
2005-07-27 | 5.78 | 6.00 | 5.35 | 5.43 | 4826200 |
2005-07-28 | 5.40 | 5.42 | 5.26 | 5.39 | 2745400 |
2005-07-29 | 5.39 | 5.57 | 5.27 | 5.44 | 1120800 |
2005-08-01 | 5.45 | 5.56 | 5.39 | 5.44 | 687400 |
2005-08-02 | 5.32 | 5.43 | 5.30 | 5.35 | 715000 |
2005-08-03 | 5.30 | 5.47 | 5.29 | 5.46 | 575000 |
2005-08-04 | 5.43 | 5.56 | 5.29 | 5.50 | 805200 |
2005-08-05 | 5.50 | 5.57 | 5.36 | 5.53 | 648400 |
2005-08-08 | 5.51 | 5.61 | 5.39 | 5.40 | 872800 |
2005-08-09 | 5.38 | 5.69 | 5.38 | 5.65 | 531000 |
2005-08-10 | 5.59 | 5.86 | 5.58 | 5.73 | 935600 |
2005-08-11 | 5.73 | 5.87 | 5.64 | 5.77 | 403200 |
2005-08-12 | 5.77 | 5.83 | 5.40 | 5.77 | 1415800 |
2005-08-15 | 5.74 | 5.99 | 5.67 | 5.92 | 512400 |
2005-08-16 | 5.91 | 5.94 | 5.71 | 5.76 | 453800 |
2005-08-17 | 5.72 | 5.83 | 5.66 | 5.76 | 325200 |
2005-08-18 | 5.74 | 5.91 | 5.74 | 5.83 | 224800 |
2005-08-19 | 5.82 | 5.83 | 5.72 | 5.81 | 399200 |
2005-08-22 | 5.78 | 6.04 | 5.78 | 6.00 | 464600 |
2005-08-23 | 5.98 | 6.05 | 5.88 | 5.93 | 404800 |
2005-08-24 | 5.89 | 5.99 | 5.83 | 5.93 | 751000 |
2005-08-25 | 5.90 | 6.00 | 5.87 | 5.97 | 729600 |
2005-08-26 | 5.89 | 5.98 | 5.81 | 5.87 | 740200 |
2005-08-29 | 5.84 | 5.87 | 5.77 | 5.86 | 401400 |
2005-08-30 | 5.75 | 5.85 | 5.75 | 5.82 | 702200 |
2005-08-31 | 5.82 | 5.93 | 5.78 | 5.93 | 641400 |
2005-09-01 | 5.93 | 6.09 | 5.93 | 6.08 | 569400 |
2005-09-02 | 6.08 | 6.11 | 5.94 | 6.11 | 508400 |
2005-09-06 | 6.10 | 6.49 | 6.01 | 6.45 | 729200 |
2005-09-07 | 6.44 | 6.64 | 6.41 | 6.60 | 507600 |
2005-09-08 | 6.53 | 6.56 | 6.35 | 6.43 | 315800 |
2005-09-09 | 6.39 | 6.54 | 6.36 | 6.54 | 426200 |
2005-09-12 | 6.50 | 6.66 | 6.39 | 6.64 | 255000 |
2005-09-13 | 6.68 | 6.68 | 6.48 | 6.49 | 311800 |
2005-09-14 | 6.53 | 6.53 | 6.24 | 6.32 | 610000 |
2005-09-15 | 6.29 | 6.38 | 6.25 | 6.34 | 223400 |
2005-09-16 | 6.38 | 6.55 | 6.36 | 6.53 | 590800 |
2005-09-19 | 6.58 | 6.60 | 6.20 | 6.29 | 351800 |
2005-09-20 | 6.27 | 6.44 | 6.22 | 6.24 | 435200 |
2005-09-21 | 6.21 | 6.31 | 5.98 | 5.98 | 542400 |
2005-09-22 | 5.95 | 6.23 | 5.85 | 6.18 | 276200 |
2005-09-23 | 6.16 | 6.36 | 6.04 | 6.26 | 190800 |
2005-09-26 | 6.25 | 6.32 | 6.22 | 6.28 | 274000 |
2005-09-27 | 6.25 | 6.25 | 6.12 | 6.15 | 656600 |
2005-09-28 | 6.12 | 6.20 | 6.08 | 6.15 | 555200 |
2005-09-29 | 6.15 | 6.22 | 6.11 | 6.18 | 444800 |
2005-09-30 | 6.20 | 6.24 | 6.17 | 6.23 | 883400 |
2005-10-03 | 6.24 | 6.40 | 6.22 | 6.38 | 555000 |
2005-10-04 | 6.38 | 6.51 | 6.26 | 6.37 | 461600 |
2005-10-05 | 6.34 | 6.50 | 6.24 | 6.28 | 530800 |
2005-10-06 | 6.23 | 6.66 | 6.23 | 6.48 | 981000 |
2005-10-07 | 6.50 | 6.96 | 6.46 | 6.77 | 1090800 |
2005-10-10 | 6.77 | 6.83 | 6.25 | 6.32 | 1010000 |
2005-10-11 | 6.35 | 6.51 | 6.29 | 6.37 | 1013600 |
2005-10-12 | 6.34 | 6.40 | 6.20 | 6.33 | 990400 |
2005-10-13 | 6.32 | 6.61 | 6.25 | 6.60 | 566800 |
2005-10-14 | 6.61 | 6.76 | 6.60 | 6.63 | 539800 |
2005-10-17 | 6.68 | 6.76 | 6.47 | 6.75 | 527200 |
2005-10-18 | 6.75 | 6.78 | 6.60 | 6.65 | 497400 |
2005-10-19 | 6.62 | 6.69 | 6.36 | 6.68 | 623400 |
2005-10-20 | 6.66 | 6.74 | 6.60 | 6.70 | 1009600 |
2005-10-21 | 6.68 | 6.89 | 6.68 | 6.80 | 1121400 |
2005-10-24 | 6.83 | 6.84 | 6.57 | 6.61 | 853200 |
2005-10-25 | 6.66 | 7.16 | 6.55 | 7.14 | 2037400 |
2005-10-26 | 7.14 | 7.46 | 7.14 | 7.34 | 1242600 |
2005-10-27 | 7.24 | 7.34 | 7.04 | 7.20 | 913400 |
2005-10-28 | 7.14 | 7.32 | 7.14 | 7.30 | 652800 |
2005-10-31 | 7.32 | 7.77 | 7.30 | 7.57 | 1126690 |
2005-11-01 | 7.51 | 7.56 | 7.44 | 7.47 | 528200 |
2005-11-02 | 7.44 | 7.72 | 7.44 | 7.61 | 472600 |
2005-11-03 | 7.67 | 7.76 | 7.57 | 7.66 | 494200 |
2005-11-04 | 7.65 | 7.71 | 7.38 | 7.46 | 547600 |
2005-11-07 | 7.50 | 7.70 | 7.50 | 7.64 | 511800 |
2005-11-08 | 7.60 | 7.90 | 7.60 | 7.79 | 812600 |
2005-11-09 | 7.75 | 8.00 | 7.65 | 7.76 | 1173000 |
2005-11-10 | 7.77 | 7.78 | 7.58 | 7.72 | 352000 |
2005-11-11 | 7.65 | 7.81 | 7.63 | 7.78 | 333800 |
2005-11-14 | 7.80 | 7.97 | 7.78 | 7.79 | 467800 |
2005-11-15 | 7.80 | 7.89 | 7.73 | 7.77 | 364000 |
2005-11-16 | 7.83 | 7.83 | 7.53 | 7.79 | 365800 |
2005-11-17 | 7.78 | 7.95 | 7.78 | 7.94 | 201400 |
2005-11-18 | 8.00 | 8.14 | 7.95 | 8.02 | 503000 |
2005-11-21 | 8.02 | 8.04 | 7.89 | 7.99 | 292000 |
2005-11-22 | 7.88 | 8.16 | 7.85 | 8.11 | 563800 |
2005-11-23 | 8.10 | 8.10 | 7.70 | 7.77 | 427800 |
2005-11-25 | 7.79 | 7.79 | 7.61 | 7.67 | 96800 |
2005-11-28 | 7.58 | 7.64 | 7.24 | 7.29 | 509800 |
2005-11-29 | 7.29 | 7.45 | 7.24 | 7.41 | 777600 |
2005-11-30 | 7.34 | 7.75 | 7.33 | 7.65 | 737200 |
2005-12-01 | 7.75 | 7.76 | 7.46 | 7.50 | 796800 |
2005-12-02 | 7.44 | 7.84 | 7.44 | 7.74 | 542800 |
2005-12-05 | 7.69 | 7.71 | 7.50 | 7.61 | 289800 |
2005-12-06 | 7.65 | 7.81 | 7.64 | 7.71 | 401800 |
2005-12-07 | 7.66 | 7.76 | 7.60 | 7.70 | 337200 |
2005-12-08 | 7.68 | 7.75 | 7.58 | 7.60 | 404400 |
2005-12-09 | 7.65 | 7.65 | 7.44 | 7.56 | 297800 |
2005-12-12 | 7.52 | 7.64 | 7.34 | 7.47 | 350600 |
2005-12-13 | 7.53 | 7.65 | 7.42 | 7.52 | 557200 |
2005-12-14 | 7.59 | 7.63 | 7.04 | 7.10 | 519200 |
2005-12-15 | 7.10 | 7.35 | 7.05 | 7.16 | 521400 |
2005-12-16 | 7.13 | 7.19 | 6.84 | 6.87 | 723000 |
2005-12-19 | 6.87 | 6.97 | 6.73 | 6.77 | 452800 |
2005-12-20 | 6.73 | 7.14 | 6.52 | 7.10 | 1184000 |
2005-12-21 | 7.06 | 7.30 | 7.06 | 7.22 | 575000 |
2005-12-22 | 7.27 | 7.42 | 7.21 | 7.42 | 354000 |
2005-12-23 | 7.49 | 7.52 | 7.41 | 7.47 | 371600 |
2005-12-27 | 7.53 | 7.55 | 7.08 | 7.10 | 622600 |
2005-12-28 | 7.16 | 7.25 | 6.98 | 7.07 | 368400 |
2005-12-29 | 7.05 | 7.10 | 7.03 | 7.04 | 277000 |
2005-12-30 | 7.05 | 7.05 | 6.78 | 6.85 | 359800 |
2006-01-03 | 6.93 | 7.20 | 6.68 | 7.20 | 887800 |
2006-01-04 | 7.20 | 7.58 | 7.08 | 7.44 | 912000 |
2006-01-05 | 7.43 | 7.58 | 7.42 | 7.52 | 360000 |
2006-01-06 | 7.56 | 8.04 | 7.42 | 8.00 | 1215800 |
2006-01-09 | 7.95 | 8.14 | 7.84 | 7.89 | 343400 |
2006-01-10 | 7.85 | 8.24 | 7.82 | 8.13 | 735200 |
2006-01-11 | 8.21 | 8.62 | 8.16 | 8.62 | 1409600 |
2006-01-12 | 8.55 | 9.43 | 8.55 | 9.29 | 1989400 |
2006-01-13 | 9.23 | 9.30 | 8.92 | 9.22 | 913200 |
2006-01-17 | 9.14 | 9.37 | 9.02 | 9.37 | 785400 |
2006-01-18 | 9.33 | 9.52 | 9.18 | 9.48 | 1467800 |
2006-01-19 | 9.62 | 9.72 | 9.48 | 9.60 | 1267800 |
2006-01-20 | 9.66 | 9.76 | 9.55 | 9.64 | 976600 |
2006-01-23 | 9.57 | 9.77 | 9.51 | 9.73 | 966600 |
2006-01-24 | 9.75 | 9.82 | 9.63 | 9.79 | 843800 |
2006-01-25 | 9.79 | 9.91 | 9.54 | 9.69 | 686800 |
2006-01-26 | 9.68 | 9.80 | 9.52 | 9.70 | 804600 |
2006-01-27 | 9.72 | 10.01 | 9.64 | 9.93 | 989200 |
2006-01-30 | 10.00 | 10.22 | 9.97 | 10.19 | 1002400 |
2006-01-31 | 10.18 | 10.71 | 10.15 | 10.42 | 2636400 |
2006-02-01 | 10.33 | 10.44 | 10.13 | 10.42 | 2286200 |
2006-02-02 | 10.26 | 10.90 | 10.26 | 10.74 | 1058200 |
2006-02-03 | 10.73 | 11.21 | 10.69 | 11.01 | 981800 |
2006-02-06 | 10.79 | 10.91 | 10.11 | 10.74 | 1289000 |
2006-02-07 | 10.71 | 10.90 | 10.38 | 10.64 | 658000 |
2006-02-08 | 10.61 | 10.67 | 10.04 | 10.14 | 1435600 |
2006-02-09 | 10.14 | 10.35 | 10.10 | 10.16 | 656600 |
2006-02-10 | 10.19 | 10.33 | 9.67 | 10.29 | 1180000 |
2006-02-13 | 10.08 | 10.39 | 10.08 | 10.36 | 775800 |
2006-02-14 | 10.38 | 10.94 | 10.35 | 10.79 | 1474600 |
2006-02-15 | 10.80 | 11.19 | 10.66 | 11.19 | 908800 |
2006-02-16 | 11.25 | 11.85 | 11.19 | 11.77 | 1567800 |
2006-02-17 | 11.72 | 11.94 | 11.64 | 11.83 | 926600 |
2006-02-21 | 11.12 | 11.91 | 10.75 | 11.71 | 1082200 |
2006-02-22 | 11.66 | 12.13 | 11.66 | 12.09 | 765200 |
2006-02-23 | 12.13 | 12.22 | 11.80 | 12.06 | 938000 |
2006-02-24 | 12.09 | 12.27 | 11.99 | 12.18 | 1569200 |
2006-02-27 | 12.18 | 12.34 | 12.10 | 12.25 | 1366000 |
2006-02-28 | 12.17 | 12.53 | 11.49 | 12.36 | 2263800 |
2006-03-01 | 12.43 | 12.85 | 12.38 | 12.64 | 944200 |
2006-03-02 | 12.64 | 12.72 | 12.16 | 12.71 | 839200 |
2006-03-03 | 12.68 | 12.88 | 12.52 | 12.57 | 477400 |
2006-03-06 | 12.55 | 12.67 | 12.28 | 12.43 | 587800 |
2006-03-07 | 12.38 | 12.47 | 11.84 | 11.89 | 1112400 |
2006-03-08 | 11.69 | 12.24 | 11.45 | 12.15 | 1031400 |
2006-03-09 | 12.13 | 12.32 | 12.13 | 12.15 | 788000 |
2006-03-10 | 12.15 | 12.50 | 12.03 | 12.32 | 555200 |
2006-03-13 | 12.38 | 12.81 | 12.35 | 12.42 | 843000 |
2006-03-14 | 12.44 | 12.77 | 12.30 | 12.75 | 1483600 |
2006-03-15 | 12.80 | 12.91 | 12.58 | 12.73 | 513600 |
2006-03-16 | 12.67 | 12.73 | 12.29 | 12.40 | 1081200 |
2006-03-17 | 12.40 | 12.55 | 12.30 | 12.32 | 1119400 |
2006-03-20 | 12.40 | 12.45 | 11.95 | 12.17 | 1010600 |
2006-03-21 | 12.11 | 12.51 | 11.99 | 12.18 | 1192200 |
2006-03-22 | 12.14 | 12.57 | 11.79 | 12.54 | 723200 |
2006-03-23 | 12.57 | 12.61 | 12.00 | 12.58 | 734200 |
2006-03-24 | 12.60 | 13.07 | 12.58 | 13.05 | 945800 |
2006-03-27 | 13.07 | 13.17 | 12.91 | 13.08 | 616400 |
2006-03-28 | 13.03 | 13.21 | 12.99 | 13.14 | 451600 |
2006-03-29 | 13.12 | 13.60 | 13.09 | 13.41 | 1661000 |
2006-03-30 | 13.19 | 13.41 | 12.70 | 12.87 | 795200 |
2006-03-31 | 12.79 | 12.87 | 11.51 | 11.54 | 3175200 |
2006-04-03 | 11.52 | 11.84 | 11.01 | 11.36 | 1882200 |
2006-04-04 | 11.38 | 11.64 | 11.38 | 11.58 | 715400 |
2006-04-05 | 11.57 | 11.79 | 11.14 | 11.48 | 646600 |
2006-04-06 | 11.48 | 11.52 | 10.50 | 10.73 | 1506200 |
2006-04-07 | 11.66 | 12.75 | 11.59 | 12.61 | 5997800 |
2006-04-10 | 12.58 | 12.84 | 12.16 | 12.54 | 2667200 |
2006-04-11 | 12.52 | 12.60 | 11.81 | 12.12 | 1677800 |
2006-04-12 | 12.17 | 12.35 | 12.08 | 12.16 | 703400 |
2006-04-13 | 12.07 | 12.19 | 11.82 | 12.04 | 553800 |
2006-04-17 | 12.15 | 12.40 | 12.06 | 12.18 | 637400 |
2006-04-18 | 12.27 | 12.56 | 12.23 | 12.51 | 1297200 |
2006-04-19 | 14.12 | 14.62 | 13.48 | 14.46 | 6816600 |
2006-04-20 | 14.43 | 14.54 | 13.99 | 14.24 | 1358000 |
2006-04-21 | 14.34 | 15.55 | 14.24 | 15.00 | 3801200 |
2006-04-24 | 14.88 | 14.88 | 14.24 | 14.85 | 1059800 |
2006-04-25 | 14.81 | 14.82 | 14.27 | 14.35 | 633600 |
2006-04-26 | 14.15 | 14.97 | 13.82 | 14.92 | 1260400 |
2006-04-27 | 14.89 | 15.54 | 14.77 | 15.17 | 1398000 |
2006-04-28 | 15.31 | 15.55 | 14.93 | 15.37 | 1437800 |
2006-05-01 | 15.46 | 15.53 | 14.72 | 14.78 | 1141400 |
2006-05-02 | 14.94 | 15.17 | 14.50 | 14.83 | 911400 |
2006-05-03 | 14.94 | 15.07 | 14.40 | 14.54 | 740400 |
2006-05-04 | 14.59 | 14.59 | 14.25 | 14.40 | 726800 |
2006-05-05 | 14.53 | 15.00 | 14.46 | 14.80 | 781000 |
2006-05-08 | 14.83 | 15.07 | 14.27 | 14.36 | 590000 |
2006-05-09 | 14.40 | 14.53 | 13.94 | 14.05 | 621800 |
2006-05-10 | 14.44 | 15.18 | 14.29 | 14.34 | 1780400 |
2006-05-11 | 14.42 | 14.57 | 13.70 | 13.81 | 1349000 |
2006-05-12 | 13.54 | 13.65 | 13.01 | 13.05 | 1725400 |
2006-05-15 | 13.01 | 13.61 | 12.97 | 13.56 | 1821600 |
2006-05-16 | 13.73 | 13.96 | 13.53 | 13.61 | 767600 |
2006-05-17 | 13.44 | 13.56 | 13.03 | 13.09 | 1052800 |
2006-05-18 | 13.06 | 13.33 | 12.52 | 12.59 | 1144600 |
2006-05-19 | 12.40 | 13.49 | 12.34 | 12.97 | 4077000 |
2006-05-22 | 12.84 | 12.96 | 12.34 | 12.77 | 1128600 |
2006-05-23 | 12.73 | 13.16 | 12.63 | 12.70 | 1645600 |
2006-05-24 | 12.61 | 12.76 | 11.84 | 12.68 | 2411000 |
2006-05-25 | 12.76 | 13.25 | 12.67 | 13.24 | 1076200 |
2006-05-26 | 13.33 | 13.84 | 13.28 | 13.83 | 1146200 |
2006-05-30 | 13.83 | 13.83 | 13.20 | 13.32 | 791200 |
2006-05-31 | 13.41 | 13.68 | 13.13 | 13.28 | 662400 |
2006-06-01 | 13.35 | 13.55 | 13.11 | 13.55 | 608600 |
2006-06-02 | 13.61 | 13.78 | 13.27 | 13.51 | 649800 |
2006-06-05 | 13.55 | 13.68 | 12.73 | 12.77 | 698200 |
2006-06-06 | 12.71 | 13.05 | 12.16 | 12.94 | 966000 |
2006-06-07 | 13.37 | 13.46 | 12.55 | 13.01 | 1130600 |
2006-06-08 | 12.99 | 13.04 | 12.39 | 12.93 | 1135800 |
2006-06-09 | 13.03 | 13.50 | 12.88 | 12.95 | 927200 |
2006-06-12 | 12.97 | 13.25 | 12.64 | 12.92 | 1427600 |
2006-06-13 | 12.83 | 13.05 | 11.64 | 11.66 | 2014000 |
2006-06-14 | 11.65 | 12.11 | 11.64 | 12.02 | 1471800 |
2006-06-15 | 12.06 | 12.88 | 11.99 | 12.73 | 1236600 |
2006-06-16 | 12.70 | 12.76 | 12.16 | 12.38 | 1530200 |
2006-06-19 | 12.34 | 12.34 | 11.88 | 12.12 | 831000 |
2006-06-20 | 12.15 | 12.39 | 12.08 | 12.20 | 1033000 |
2006-06-21 | 12.19 | 12.98 | 12.18 | 12.96 | 1134200 |
2006-06-22 | 13.00 | 14.38 | 12.87 | 14.26 | 2749000 |
2006-06-23 | 14.19 | 14.90 | 14.04 | 14.58 | 1922600 |
2006-06-26 | 14.65 | 14.65 | 14.16 | 14.39 | 815600 |
2006-06-27 | 14.39 | 14.65 | 13.83 | 14.08 | 675200 |
2006-06-28 | 14.08 | 14.08 | 13.55 | 13.75 | 856800 |
2006-06-29 | 13.90 | 14.26 | 13.69 | 14.08 | 1617000 |
2006-06-30 | 14.23 | 14.61 | 14.14 | 14.42 | 2300000 |
2006-07-03 | 14.53 | 14.81 | 14.12 | 14.81 | 559600 |
2006-07-05 | 14.75 | 15.47 | 14.27 | 14.84 | 2125800 |
2006-07-06 | 15.01 | 15.84 | 14.87 | 15.38 | 2176800 |
2006-07-07 | 15.31 | 15.32 | 14.23 | 14.56 | 1943400 |
2006-07-10 | 14.46 | 14.72 | 13.81 | 13.88 | 1968800 |
2006-07-11 | 13.78 | 14.21 | 13.57 | 14.03 | 1994800 |
2006-07-12 | 14.07 | 14.25 | 13.98 | 14.07 | 1204800 |
2006-07-13 | 14.03 | 14.67 | 13.89 | 14.24 | 1861800 |
2006-07-14 | 14.24 | 14.32 | 13.13 | 13.98 | 2287400 |
2006-07-17 | 13.87 | 14.03 | 13.39 | 13.76 | 1705800 |
2006-07-18 | 13.90 | 14.16 | 13.42 | 14.03 | 3080200 |
2006-07-19 | 16.65 | 18.41 | 16.45 | 18.03 | 28691600 |
2006-07-20 | 18.00 | 18.37 | 17.47 | 17.74 | 6023600 |
2006-07-21 | 17.56 | 17.74 | 17.39 | 17.65 | 3602600 |
2006-07-24 | 17.50 | 18.46 | 17.47 | 18.37 | 3570200 |
2006-07-25 | 18.32 | 19.03 | 18.24 | 18.65 | 4466400 |
2006-07-26 | 18.53 | 19.42 | 18.51 | 19.34 | 3441000 |
2006-07-27 | 19.37 | 19.44 | 18.40 | 18.58 | 2143200 |
2006-07-28 | 18.75 | 19.07 | 18.59 | 18.93 | 1332600 |
2006-07-31 | 18.78 | 18.93 | 18.54 | 18.58 | 2552200 |
2006-08-01 | 18.58 | 18.58 | 17.74 | 18.03 | 3652200 |
2006-08-02 | 18.01 | 18.35 | 17.61 | 17.86 | 2445600 |
2006-08-03 | 17.69 | 18.46 | 17.51 | 18.23 | 2475000 |
2006-08-04 | 18.47 | 18.91 | 17.67 | 17.98 | 2728800 |
2006-08-07 | 17.86 | 18.22 | 17.67 | 17.93 | 1260200 |
2006-08-08 | 17.93 | 18.18 | 17.55 | 17.72 | 1039600 |
2006-08-09 | 17.74 | 18.27 | 17.33 | 17.34 | 1799800 |
2006-08-10 | 17.25 | 17.30 | 16.77 | 17.03 | 3304600 |
2006-08-11 | 17.11 | 17.14 | 16.50 | 16.56 | 2228200 |
2006-08-14 | 16.62 | 17.03 | 16.54 | 16.57 | 2044200 |
2006-08-15 | 16.82 | 17.13 | 16.63 | 16.73 | 1957200 |
2006-08-16 | 16.74 | 16.95 | 15.50 | 15.99 | 6943600 |
2006-08-17 | 16.04 | 16.16 | 14.79 | 15.46 | 7752000 |
2006-08-18 | 15.92 | 16.62 | 15.61 | 16.61 | 4883200 |
2006-08-21 | 16.49 | 17.29 | 16.20 | 17.01 | 3526000 |
2006-08-22 | 16.94 | 17.43 | 16.77 | 17.37 | 3091800 |
2006-08-23 | 16.57 | 16.67 | 15.12 | 15.27 | 6127000 |
2006-08-24 | 15.27 | 16.25 | 15.15 | 16.12 | 3041800 |
2006-08-25 | 16.02 | 16.38 | 15.55 | 15.64 | 2235400 |
2006-08-28 | 15.58 | 15.82 | 15.25 | 15.69 | 1875200 |
2006-08-29 | 15.59 | 16.09 | 15.46 | 16.04 | 1815200 |
2006-08-30 | 15.94 | 16.54 | 15.92 | 16.52 | 1996200 |
2006-08-31 | 16.52 | 16.73 | 16.36 | 16.37 | 1906400 |
2006-09-01 | 16.59 | 16.75 | 16.00 | 16.62 | 1442800 |
2006-09-05 | 16.62 | 17.13 | 16.41 | 16.97 | 2442800 |
2006-09-06 | 16.82 | 16.85 | 16.14 | 16.26 | 1746600 |
2006-09-07 | 16.15 | 16.50 | 15.75 | 16.12 | 1424800 |
2006-09-08 | 16.16 | 16.36 | 15.84 | 15.90 | 1136400 |
2006-09-11 | 15.74 | 16.40 | 15.53 | 15.92 | 1501600 |
2006-09-12 | 15.87 | 16.49 | 15.79 | 16.16 | 1247000 |
2006-09-13 | 16.24 | 16.96 | 16.09 | 16.82 | 2073600 |
2006-09-14 | 16.77 | 17.00 | 16.53 | 16.99 | 1203800 |
2006-09-15 | 17.20 | 17.55 | 17.02 | 17.41 | 4696600 |
2006-09-18 | 16.60 | 17.56 | 16.24 | 17.34 | 2658600 |
2006-09-19 | 17.44 | 17.44 | 16.68 | 17.16 | 1306400 |
2006-09-20 | 17.31 | 17.37 | 16.58 | 16.74 | 1715800 |
2006-09-21 | 16.71 | 17.30 | 16.69 | 16.83 | 1192800 |
2006-09-22 | 16.83 | 16.87 | 16.25 | 16.33 | 1267400 |
2006-09-25 | 16.42 | 16.66 | 16.34 | 16.41 | 1415400 |
2006-09-26 | 16.48 | 16.99 | 16.42 | 16.89 | 1913400 |
2006-09-27 | 16.74 | 17.85 | 16.72 | 17.82 | 2467400 |
2006-09-28 | 17.87 | 17.93 | 16.14 | 16.33 | 7977000 |
2006-09-29 | 16.33 | 16.52 | 14.87 | 16.06 | 8733400 |
2006-10-02 | 15.93 | 16.20 | 15.65 | 16.01 | 1693800 |
2006-10-03 | 15.93 | 16.59 | 15.93 | 16.24 | 1656400 |
2006-10-04 | 16.25 | 16.88 | 16.09 | 16.77 | 2191800 |
2006-10-05 | 16.85 | 17.46 | 16.63 | 17.00 | 1868600 |
2006-10-06 | 16.91 | 17.18 | 16.64 | 16.99 | 999200 |
2006-10-09 | 16.91 | 17.20 | 16.69 | 17.15 | 810800 |
2006-10-10 | 17.13 | 17.32 | 16.52 | 16.74 | 1275800 |
2006-10-11 | 16.74 | 17.07 | 16.33 | 16.43 | 2528800 |
2006-10-12 | 16.42 | 16.99 | 16.40 | 16.87 | 1950000 |
2006-10-13 | 16.83 | 17.42 | 16.65 | 17.25 | 1794400 |
2006-10-16 | 17.32 | 17.58 | 17.02 | 17.44 | 2252600 |
2006-10-17 | 17.43 | 20.85 | 17.12 | 17.81 | 7707000 |
2006-10-18 | 21.15 | 21.35 | 20.44 | 21.28 | 19322000 |
2006-10-19 | 21.17 | 21.28 | 20.73 | 20.82 | 3859200 |
2006-10-20 | 20.54 | 21.25 | 19.93 | 21.19 | 3382400 |
2006-10-23 | 21.17 | 21.26 | 20.67 | 21.04 | 2361600 |
2006-10-24 | 20.99 | 22.01 | 20.67 | 21.73 | 4123000 |
2006-10-25 | 21.78 | 21.84 | 21.23 | 21.80 | 2952200 |
2006-10-26 | 21.87 | 22.29 | 21.59 | 22.21 | 2449400 |
2006-10-27 | 22.05 | 22.11 | 21.37 | 21.54 | 2369200 |
2006-10-30 | 21.43 | 21.68 | 20.90 | 21.59 | 1210194 |
2006-10-31 | 21.77 | 21.98 | 21.19 | 21.37 | 1219352 |
2006-11-01 | 21.39 | 21.52 | 20.80 | 20.81 | 2115374 |
2006-11-02 | 20.60 | 20.85 | 20.40 | 20.52 | 1711694 |
2006-11-03 | 20.45 | 20.79 | 20.37 | 20.63 | 1867688 |
2006-11-06 | 20.75 | 21.38 | 20.60 | 21.30 | 1648576 |
2006-11-07 | 21.39 | 21.77 | 21.34 | 21.61 | 1340062 |
2006-11-08 | 21.41 | 21.84 | 21.26 | 21.51 | 1633126 |
2006-11-09 | 21.53 | 21.71 | 21.02 | 21.10 | 1806780 |
2006-11-10 | 21.12 | 21.42 | 20.79 | 21.41 | 884088 |
2006-11-13 | 19.58 | 20.04 | 18.29 | 18.91 | 11325184 |
2006-11-14 | 18.98 | 19.30 | 18.54 | 19.28 | 4502376 |
2006-11-15 | 19.31 | 19.95 | 19.23 | 19.65 | 3855372 |
2006-11-16 | 19.81 | 19.96 | 19.53 | 19.61 | 1678712 |
2006-11-17 | 19.61 | 19.72 | 19.32 | 19.60 | 1446544 |
2006-11-20 | 19.60 | 19.70 | 19.37 | 19.44 | 1167050 |
2006-11-21 | 19.44 | 19.49 | 18.98 | 19.02 | 1144398 |
2006-11-22 | 19.07 | 19.19 | 18.92 | 19.03 | 1081956 |
2006-11-24 | 18.87 | 19.38 | 18.82 | 19.01 | 411442 |
2006-11-27 | 18.95 | 19.12 | 18.16 | 18.40 | 1706104 |
2006-11-28 | 18.29 | 19.05 | 18.05 | 18.94 | 1893580 |
2006-11-29 | 19.03 | 19.05 | 18.51 | 18.61 | 2413476 |
2006-11-30 | 18.66 | 19.02 | 18.59 | 18.68 | 1396280 |
2006-12-01 | 18.66 | 18.73 | 18.30 | 18.58 | 1304710 |
2006-12-04 | 18.53 | 19.08 | 18.41 | 18.83 | 1369684 |
2006-12-05 | 19.03 | 19.06 | 18.60 | 18.97 | 1334608 |
2006-12-06 | 18.98 | 19.88 | 18.98 | 19.86 | 2428266 |
2006-12-07 | 19.93 | 20.16 | 19.41 | 19.49 | 1673482 |
2006-12-08 | 19.56 | 19.83 | 19.21 | 19.80 | 1197196 |
2006-12-11 | 19.84 | 20.04 | 19.66 | 20.03 | 1577882 |
2006-12-12 | 20.04 | 20.13 | 19.43 | 19.66 | 1604848 |
2006-12-13 | 19.84 | 19.90 | 19.24 | 19.42 | 1115522 |
2006-12-14 | 19.53 | 19.76 | 19.45 | 19.63 | 1499186 |
2006-12-15 | 19.71 | 19.72 | 19.30 | 19.42 | 1779068 |
2006-12-18 | 19.45 | 19.58 | 19.32 | 19.42 | 1284540 |
2006-12-19 | 19.66 | 19.67 | 18.98 | 19.13 | 1160526 |
2006-12-20 | 19.15 | 19.32 | 18.81 | 18.94 | 1135504 |
2006-12-21 | 18.92 | 19.38 | 18.81 | 19.29 | 1569030 |
2006-12-22 | 19.33 | 19.39 | 19.01 | 19.38 | 757886 |
2006-12-26 | 19.41 | 19.77 | 19.06 | 19.17 | 1117442 |
2006-12-27 | 19.11 | 19.49 | 18.95 | 19.42 | 916742 |
2006-12-28 | 19.34 | 19.38 | 19.22 | 19.29 | 1044328 |
2006-12-29 | 19.29 | 19.29 | 18.91 | 19.11 | 1131884 |
2007-01-03 | 19.08 | 19.13 | 17.97 | 18.67 | 2686774 |
2007-01-04 | 18.63 | 19.07 | 18.30 | 19.00 | 1434008 |
2007-01-05 | 18.81 | 18.95 | 18.52 | 18.76 | 2479432 |
2007-01-08 | 18.71 | 18.80 | 18.37 | 18.74 | 1712174 |
2007-01-09 | 18.91 | 19.20 | 18.65 | 19.19 | 2494174 |
2007-01-10 | 19.04 | 19.14 | 18.71 | 19.11 | 2479178 |
2007-01-11 | 19.10 | 19.59 | 19.01 | 19.23 | 1375510 |
2007-01-12 | 19.18 | 19.34 | 19.03 | 19.19 | 1108636 |
2007-01-16 | 19.16 | 19.29 | 18.74 | 18.85 | 876856 |
2007-01-17 | 18.81 | 19.08 | 18.63 | 18.90 | 710624 |
2007-01-18 | 18.95 | 19.14 | 18.85 | 18.91 | 1287518 |
2007-01-19 | 18.85 | 19.22 | 18.57 | 19.20 | 1565136 |
2007-01-22 | 19.20 | 19.73 | 19.15 | 19.71 | 3470326 |
2007-01-23 | 19.91 | 20.29 | 19.73 | 19.92 | 3087380 |
2007-01-24 | 19.90 | 20.08 | 19.81 | 19.90 | 1742150 |
2007-01-25 | 19.86 | 19.93 | 19.34 | 19.44 | 1448844 |
2007-01-26 | 19.40 | 19.47 | 18.89 | 19.06 | 2512532 |
2007-01-29 | 18.98 | 19.39 | 18.88 | 19.16 | 1555520 |
2007-01-30 | 19.11 | 19.45 | 19.06 | 19.20 | 2177216 |
2007-01-31 | 19.32 | 20.15 | 19.08 | 19.85 | 2760026 |
2007-02-01 | 19.90 | 20.50 | 19.86 | 20.20 | 5537500 |
2007-02-02 | 18.32 | 18.65 | 17.43 | 18.06 | 12618580 |
2007-02-05 | 17.59 | 17.62 | 16.79 | 17.10 | 8498288 |
2007-02-06 | 17.02 | 17.54 | 17.02 | 17.29 | 3874594 |
2007-02-07 | 17.80 | 17.80 | 17.29 | 17.67 | 3106366 |
2007-02-08 | 17.54 | 17.57 | 17.10 | 17.10 | 3695354 |
2007-02-09 | 17.04 | 17.09 | 16.52 | 16.56 | 3999100 |
2007-02-12 | 16.71 | 17.03 | 16.37 | 16.98 | 4427422 |
2007-02-13 | 17.08 | 18.10 | 17.08 | 18.07 | 31802726 |
2007-02-14 | 18.12 | 18.15 | 17.72 | 18.09 | 3771204 |
2007-02-15 | 17.97 | 18.03 | 17.73 | 17.92 | 5226066 |
2007-02-16 | 17.92 | 17.94 | 17.70 | 17.89 | 2869988 |
2007-02-20 | 17.77 | 18.10 | 17.38 | 18.02 | 4368220 |
2007-02-21 | 18.03 | 18.03 | 17.64 | 17.76 | 2511736 |
2007-02-22 | 17.69 | 17.88 | 17.36 | 17.53 | 3254178 |
2007-02-23 | 17.44 | 17.51 | 17.26 | 17.41 | 2767398 |
2007-02-26 | 17.41 | 17.51 | 17.03 | 17.13 | 2227160 |
2007-02-27 | 16.61 | 17.08 | 16.23 | 16.35 | 4063112 |
2007-02-28 | 16.28 | 16.62 | 15.98 | 16.33 | 4418900 |
2007-03-01 | 16.01 | 16.11 | 15.58 | 15.84 | 4963534 |
2007-03-02 | 15.61 | 15.83 | 15.44 | 15.46 | 3914898 |
2007-03-05 | 15.27 | 15.30 | 14.46 | 14.48 | 5573152 |
2007-03-06 | 14.74 | 15.23 | 14.69 | 15.16 | 6622728 |
2007-03-07 | 15.31 | 15.82 | 15.29 | 15.57 | 5099296 |
2007-03-08 | 15.63 | 15.70 | 14.96 | 15.34 | 3860396 |
2007-03-09 | 15.36 | 15.63 | 15.31 | 15.43 | 2333568 |
2007-03-12 | 15.29 | 15.55 | 15.09 | 15.21 | 1916062 |
2007-03-13 | 15.17 | 16.00 | 13.66 | 14.03 | 19811022 |
2007-03-14 | 13.90 | 14.55 | 13.88 | 14.36 | 7967122 |
2007-03-15 | 14.38 | 14.48 | 14.13 | 14.20 | 3182640 |
2007-03-16 | 14.24 | 14.77 | 14.14 | 14.16 | 2631614 |
2007-03-19 | 14.28 | 14.47 | 14.06 | 14.28 | 2723246 |
2007-03-20 | 14.24 | 14.46 | 14.18 | 14.40 | 2666598 |
2007-03-21 | 14.40 | 14.77 | 14.31 | 14.73 | 3019238 |
2007-03-22 | 14.80 | 14.82 | 14.56 | 14.72 | 2882866 |
2007-03-23 | 14.64 | 14.82 | 14.56 | 14.57 | 2346930 |
2007-03-26 | 14.55 | 14.60 | 14.22 | 14.36 | 2406184 |
2007-03-27 | 14.35 | 14.41 | 14.13 | 14.23 | 1546898 |
2007-03-28 | 14.16 | 14.35 | 14.14 | 14.32 | 2063062 |
2007-03-29 | 14.38 | 14.41 | 14.11 | 14.27 | 2777900 |
2007-03-30 | 14.25 | 14.33 | 14.01 | 14.24 | 1645960 |
2007-04-02 | 14.30 | 14.34 | 14.07 | 14.21 | 5313950 |
2007-04-03 | 14.23 | 14.58 | 14.14 | 14.34 | 1919680 |
2007-04-04 | 14.42 | 14.53 | 14.17 | 14.47 | 2033506 |
2007-04-05 | 14.52 | 15.05 | 14.52 | 14.92 | 2388766 |
2007-04-09 | 14.88 | 14.91 | 14.74 | 14.81 | 1266614 |
2007-04-10 | 14.79 | 15.43 | 14.78 | 15.34 | 4403162 |
2007-04-11 | 15.38 | 15.42 | 14.90 | 15.12 | 3390600 |
2007-04-12 | 15.03 | 15.29 | 14.97 | 15.20 | 1349256 |
2007-04-13 | 15.24 | 15.35 | 15.08 | 15.25 | 1471864 |
2007-04-16 | 15.27 | 15.79 | 15.25 | 15.74 | 1957206 |
2007-04-17 | 15.72 | 15.78 | 15.50 | 15.66 | 1595606 |
2007-04-18 | 15.62 | 15.66 | 15.19 | 15.47 | 1670260 |
2007-04-19 | 15.36 | 15.53 | 15.16 | 15.46 | 2915694 |
2007-04-20 | 15.41 | 15.80 | 15.41 | 15.57 | 1605244 |
2007-04-23 | 15.54 | 15.98 | 15.43 | 15.60 | 1401016 |
2007-04-24 | 15.71 | 15.99 | 15.56 | 15.93 | 2151998 |
2007-04-25 | 16.67 | 16.71 | 15.45 | 16.02 | 5080892 |
2007-04-26 | 15.93 | 16.71 | 15.86 | 16.39 | 2944942 |
2007-04-27 | 16.27 | 16.51 | 16.27 | 16.33 | 1524842 |
2007-04-30 | 16.29 | 16.45 | 15.82 | 15.86 | 2949986 |
2007-05-01 | 15.86 | 15.94 | 15.56 | 15.89 | 2356296 |
2007-05-02 | 15.91 | 16.25 | 15.90 | 16.12 | 1287172 |
2007-05-03 | 16.04 | 16.35 | 15.69 | 16.25 | 2267146 |
2007-05-04 | 16.31 | 16.44 | 16.16 | 16.39 | 1806866 |
2007-05-07 | 16.35 | 16.38 | 16.19 | 16.30 | 1239410 |
2007-05-08 | 16.20 | 16.24 | 15.78 | 16.19 | 1388004 |
2007-05-09 | 16.15 | 16.48 | 15.98 | 16.37 | 1439020 |
2007-05-10 | 16.23 | 16.24 | 15.82 | 15.84 | 1793428 |
2007-05-11 | 15.68 | 16.17 | 15.68 | 15.86 | 1113268 |
2007-05-14 | 15.81 | 16.22 | 15.81 | 16.04 | 1130252 |
2007-05-15 | 16.04 | 16.20 | 15.63 | 15.70 | 1829378 |
2007-05-16 | 15.73 | 15.87 | 15.51 | 15.87 | 2467020 |
2007-05-17 | 15.80 | 15.88 | 15.57 | 15.68 | 1025908 |
2007-05-18 | 15.75 | 15.92 | 15.67 | 15.81 | 1026190 |
2007-05-21 | 15.79 | 15.99 | 15.68 | 15.84 | 1088780 |
2007-05-22 | 15.78 | 16.20 | 15.67 | 15.87 | 1417526 |
2007-05-23 | 15.94 | 16.55 | 15.92 | 16.20 | 1682502 |
2007-05-24 | 16.17 | 16.37 | 15.67 | 15.89 | 1428192 |
2007-05-25 | 15.83 | 16.10 | 15.75 | 15.83 | 813082 |
2007-05-29 | 15.89 | 16.27 | 15.82 | 15.86 | 1288782 |
2007-05-30 | 15.71 | 15.71 | 15.39 | 15.53 | 1859350 |
2007-05-31 | 15.53 | 15.86 | 15.45 | 15.86 | 2592922 |
2007-06-01 | 15.91 | 16.15 | 15.83 | 16.04 | 1119374 |
2007-06-04 | 15.98 | 16.52 | 15.90 | 16.52 | 1942326 |
2007-06-05 | 16.42 | 17.37 | 16.37 | 17.26 | 3564502 |
2007-06-06 | 17.12 | 17.18 | 16.77 | 16.98 | 2899616 |
2007-06-07 | 16.93 | 17.20 | 16.81 | 17.08 | 2443366 |
2007-06-08 | 17.01 | 17.24 | 16.73 | 17.18 | 1391058 |
2007-06-11 | 17.98 | 18.32 | 17.86 | 18.07 | 5547848 |
2007-06-12 | 18.00 | 18.14 | 17.64 | 17.96 | 2328896 |
2007-06-13 | 18.75 | 19.40 | 18.47 | 18.63 | 4972192 |
2007-06-14 | 19.14 | 19.37 | 18.93 | 19.17 | 3863490 |
2007-06-15 | 19.43 | 19.62 | 19.29 | 19.52 | 4035438 |
2007-06-18 | 19.59 | 19.87 | 19.55 | 19.71 | 4195466 |
2007-06-19 | 19.70 | 19.75 | 19.36 | 19.70 | 2765144 |
2007-06-20 | 19.80 | 19.95 | 19.58 | 19.70 | 1970760 |
2007-06-21 | 19.64 | 19.66 | 19.08 | 19.24 | 1386884 |
2007-06-22 | 19.28 | 19.35 | 19.01 | 19.25 | 2087748 |
2007-06-25 | 19.18 | 19.68 | 18.95 | 19.37 | 1686766 |
2007-06-26 | 19.44 | 19.55 | 18.76 | 19.18 | 2590418 |
2007-06-27 | 19.05 | 20.45 | 19.03 | 20.35 | 3954702 |
2007-06-28 | 20.38 | 20.41 | 19.90 | 20.15 | 3127928 |
2007-06-29 | 20.26 | 20.35 | 19.58 | 19.73 | 1651336 |
2007-07-02 | 19.73 | 20.21 | 19.73 | 20.12 | 2251716 |
2007-07-03 | 20.18 | 20.28 | 19.99 | 20.20 | 604454 |
2007-07-05 | 20.26 | 20.37 | 19.87 | 20.34 | 1034672 |
2007-07-06 | 20.41 | 20.41 | 20.25 | 20.31 | 719648 |
2007-07-09 | 20.29 | 20.32 | 19.94 | 20.10 | 1505252 |
2007-07-10 | 19.93 | 20.13 | 19.71 | 19.84 | 1400076 |
2007-07-11 | 19.83 | 19.94 | 19.57 | 19.66 | 1420268 |
2007-07-12 | 19.64 | 20.50 | 19.64 | 20.46 | 2824592 |
2007-07-13 | 20.36 | 20.39 | 20.05 | 20.24 | 1648202 |
2007-07-16 | 20.22 | 20.23 | 19.76 | 19.96 | 1079150 |
2007-07-17 | 19.97 | 20.52 | 19.97 | 20.35 | 1692744 |
2007-07-18 | 20.15 | 20.55 | 19.92 | 20.23 | 1320970 |
2007-07-19 | 20.22 | 20.42 | 19.92 | 20.10 | 1180552 |
2007-07-20 | 20.05 | 20.11 | 19.46 | 19.64 | 1326560 |
2007-07-23 | 19.76 | 20.52 | 19.48 | 20.41 | 2664394 |
2007-07-24 | 20.60 | 21.16 | 20.23 | 20.33 | 4606778 |
2007-07-25 | 22.11 | 23.33 | 21.38 | 22.32 | 13207462 |
2007-07-26 | 21.98 | 23.21 | 21.64 | 23.06 | 4613384 |
2007-07-27 | 22.35 | 23.20 | 22.33 | 22.70 | 5941058 |
2007-07-30 | 22.69 | 22.84 | 22.24 | 22.48 | 5920060 |
2007-07-31 | 22.48 | 22.65 | 22.11 | 22.15 | 2772310 |
2007-08-01 | 22.06 | 22.83 | 21.79 | 22.74 | 3213066 |
2007-08-02 | 22.51 | 22.82 | 22.39 | 22.52 | 1680396 |
2007-08-03 | 22.56 | 22.77 | 21.64 | 21.64 | 3231464 |
2007-08-06 | 21.74 | 23.15 | 21.67 | 22.97 | 4311510 |
2007-08-07 | 22.83 | 24.30 | 22.83 | 24.03 | 4683728 |
2007-08-08 | 24.30 | 24.76 | 24.05 | 24.39 | 4518954 |
2007-08-09 | 24.15 | 24.32 | 23.51 | 23.78 | 2794540 |
2007-08-10 | 23.45 | 23.81 | 22.62 | 22.76 | 2964660 |
2007-08-13 | 22.79 | 23.25 | 22.77 | 22.84 | 1474790 |
2007-08-14 | 22.78 | 23.02 | 22.08 | 22.11 | 1560354 |
2007-08-15 | 22.09 | 22.68 | 21.75 | 21.77 | 1642100 |
2007-08-16 | 21.64 | 22.07 | 20.91 | 21.81 | 3406044 |
2007-08-17 | 23.37 | 23.62 | 22.37 | 22.67 | 2504642 |
2007-08-20 | 22.73 | 23.27 | 22.47 | 23.17 | 1513918 |
2007-08-21 | 23.01 | 23.74 | 23.01 | 23.57 | 1275012 |
2007-08-22 | 23.79 | 23.91 | 23.07 | 23.18 | 1260716 |
2007-08-23 | 23.34 | 23.34 | 22.64 | 22.75 | 1313432 |
2007-08-24 | 22.74 | 23.23 | 22.41 | 23.23 | 920592 |
2007-08-27 | 23.10 | 23.27 | 22.85 | 22.86 | 728004 |
2007-08-28 | 22.69 | 22.83 | 22.40 | 22.54 | 922870 |
2007-08-29 | 22.62 | 23.14 | 22.52 | 22.95 | 1277230 |
2007-08-30 | 22.77 | 23.41 | 22.66 | 23.03 | 849164 |
2007-08-31 | 23.33 | 24.00 | 23.24 | 23.47 | 1823410 |
2007-09-04 | 23.39 | 24.14 | 23.38 | 23.71 | 2276368 |
2007-09-05 | 23.51 | 23.86 | 23.29 | 23.32 | 3014434 |
2007-09-06 | 23.33 | 23.41 | 22.94 | 23.08 | 1719490 |
2007-09-07 | 22.84 | 22.86 | 22.36 | 22.84 | 1644658 |
2007-09-10 | 22.90 | 24.32 | 22.80 | 23.97 | 2926506 |
2007-09-11 | 23.91 | 25.04 | 23.85 | 25.00 | 3894996 |
2007-09-12 | 25.17 | 25.99 | 24.71 | 25.17 | 3604850 |
2007-09-13 | 25.52 | 25.53 | 25.01 | 25.34 | 1642014 |
2007-09-14 | 25.24 | 25.88 | 25.01 | 25.74 | 1287360 |
2007-09-17 | 25.75 | 26.08 | 25.45 | 25.82 | 1416564 |
2007-09-18 | 25.97 | 26.07 | 25.48 | 25.99 | 1778276 |
2007-09-19 | 25.52 | 26.19 | 25.27 | 25.85 | 1763092 |
2007-09-20 | 25.55 | 25.76 | 25.33 | 25.41 | 2001938 |
2007-09-21 | 25.63 | 25.71 | 25.15 | 25.65 | 1598896 |
2007-09-24 | 25.71 | 25.96 | 25.36 | 25.50 | 885662 |
2007-09-25 | 25.36 | 25.95 | 25.33 | 25.50 | 617812 |
2007-09-26 | 25.62 | 26.06 | 25.34 | 25.59 | 968022 |
2007-09-27 | 25.59 | 25.78 | 25.05 | 25.70 | 1003314 |
2007-09-28 | 25.63 | 25.98 | 24.87 | 25.21 | 1449352 |
2007-10-01 | 25.31 | 25.37 | 24.90 | 25.21 | 1953910 |
2007-10-02 | 25.24 | 25.81 | 25.20 | 25.73 | 1420254 |
2007-10-03 | 25.53 | 26.83 | 25.53 | 26.48 | 3819798 |
2007-10-04 | 26.51 | 26.97 | 26.09 | 26.58 | 3497712 |
2007-10-05 | 26.82 | 27.75 | 26.63 | 27.73 | 2239952 |
2007-10-08 | 27.56 | 28.18 | 27.36 | 27.73 | 2478022 |
2007-10-09 | 27.70 | 28.44 | 27.29 | 28.18 | 1996692 |
2007-10-10 | 28.08 | 29.70 | 27.86 | 29.57 | 4490908 |
2007-10-11 | 29.60 | 30.80 | 28.88 | 30.05 | 7011012 |
2007-10-12 | 30.24 | 30.37 | 29.27 | 29.62 | 2703352 |
2007-10-15 | 29.70 | 29.92 | 28.83 | 29.24 | 2874856 |
2007-10-16 | 29.22 | 29.39 | 28.87 | 29.32 | 1455590 |
2007-10-17 | 29.67 | 29.88 | 28.35 | 28.58 | 2892304 |
2007-10-18 | 28.46 | 29.04 | 28.36 | 28.66 | 1575666 |
2007-10-19 | 28.67 | 28.76 | 28.12 | 28.19 | 1099180 |
2007-10-22 | 27.96 | 29.23 | 27.93 | 28.93 | 2232972 |
2007-10-23 | 29.36 | 30.33 | 29.06 | 30.32 | 3399920 |
2007-10-24 | 28.33 | 29.09 | 27.22 | 28.10 | 7933866 |
2007-10-25 | 27.22 | 27.41 | 25.67 | 26.62 | 5604202 |
2007-10-26 | 26.70 | 26.85 | 25.67 | 26.25 | 2851304 |
2007-10-29 | 26.14 | 27.70 | 26.09 | 27.62 | 6104932 |
2007-10-30 | 27.46 | 27.61 | 26.73 | 27.18 | 1458108 |
2007-10-31 | 27.39 | 27.49 | 26.73 | 27.29 | 1317490 |
2007-11-01 | 27.25 | 27.94 | 26.59 | 27.34 | 1867504 |
2007-11-02 | 27.44 | 27.82 | 27.19 | 27.76 | 1458834 |
2007-11-05 | 27.28 | 28.43 | 27.09 | 28.03 | 2247432 |
2007-11-06 | 28.16 | 28.31 | 27.53 | 27.83 | 1232798 |
2007-11-07 | 27.02 | 27.54 | 26.52 | 26.56 | 2028228 |
2007-11-08 | 26.57 | 26.85 | 24.99 | 26.49 | 3503000 |
2007-11-09 | 26.26 | 26.88 | 25.98 | 26.66 | 1794018 |
2007-11-12 | 26.50 | 26.53 | 25.56 | 25.71 | 1473834 |
2007-11-13 | 25.78 | 26.17 | 25.05 | 25.79 | 1885824 |
2007-11-14 | 25.82 | 26.05 | 25.33 | 25.44 | 1269200 |
2007-11-15 | 25.36 | 25.51 | 24.74 | 25.02 | 1479138 |
2007-11-16 | 25.09 | 26.05 | 24.87 | 25.76 | 1671570 |
2007-11-19 | 25.91 | 25.91 | 24.86 | 25.29 | 996546 |
2007-11-20 | 25.34 | 25.49 | 24.49 | 24.91 | 1450596 |
2007-11-21 | 24.86 | 25.44 | 24.47 | 25.05 | 1128798 |
2007-11-23 | 25.06 | 25.49 | 24.81 | 25.39 | 345330 |
2007-11-26 | 25.36 | 25.76 | 24.83 | 24.90 | 767346 |
2007-11-27 | 24.90 | 25.48 | 24.90 | 25.36 | 698800 |
2007-11-28 | 25.69 | 27.31 | 25.55 | 27.25 | 2486664 |
2007-11-29 | 27.16 | 28.43 | 27.07 | 28.08 | 2042386 |
2007-11-30 | 28.16 | 28.43 | 27.88 | 28.09 | 1977246 |
2007-12-03 | 28.05 | 28.41 | 27.90 | 27.97 | 1108554 |
2007-12-04 | 27.78 | 28.10 | 27.42 | 27.54 | 1258540 |
2007-12-05 | 27.87 | 28.55 | 27.82 | 28.18 | 1999746 |
2007-12-06 | 28.18 | 28.55 | 27.95 | 28.50 | 990630 |
2007-12-07 | 28.58 | 28.67 | 28.07 | 28.22 | 765330 |
2007-12-10 | 28.34 | 28.58 | 27.99 | 28.38 | 955260 |
2007-12-11 | 28.54 | 28.64 | 27.38 | 27.44 | 1267174 |
2007-12-12 | 27.77 | 28.42 | 27.17 | 27.44 | 1243894 |
2007-12-13 | 27.21 | 27.40 | 26.75 | 27.14 | 1111838 |
2007-12-14 | 27.01 | 27.59 | 26.78 | 27.22 | 1229908 |
2007-12-17 | 27.10 | 27.30 | 26.19 | 26.43 | 1639352 |
2007-12-18 | 26.49 | 26.88 | 26.44 | 26.70 | 2279922 |
2007-12-19 | 26.71 | 27.39 | 26.64 | 27.38 | 1681546 |
2007-12-20 | 27.70 | 28.17 | 27.57 | 28.17 | 1185828 |
2007-12-21 | 28.62 | 30.04 | 28.46 | 29.96 | 4244492 |
2007-12-24 | 30.01 | 30.37 | 29.16 | 29.28 | 745078 |
2007-12-26 | 29.17 | 30.03 | 29.17 | 29.72 | 1806322 |
2007-12-27 | 29.48 | 29.54 | 28.79 | 28.96 | 1478836 |
2007-12-28 | 29.13 | 29.60 | 28.98 | 29.20 | 883614 |
2007-12-31 | 28.99 | 29.47 | 28.73 | 28.80 | 1167668 |
2008-01-02 | 29.07 | 29.48 | 28.63 | 28.95 | 1773746 |
2008-01-03 | 29.04 | 29.09 | 28.22 | 28.73 | 2147246 |
2008-01-04 | 28.14 | 28.74 | 27.22 | 27.76 | 3203468 |
2008-01-07 | 27.85 | 27.91 | 27.10 | 27.61 | 3699338 |
2008-01-08 | 27.62 | 28.19 | 27.54 | 27.58 | 1705196 |
2008-01-09 | 27.57 | 29.42 | 27.51 | 29.38 | 2468066 |
2008-01-10 | 34.81 | 36.55 | 34.02 | 34.03 | 20388668 |
2008-01-11 | 34.97 | 35.84 | 33.78 | 34.27 | 5233380 |
2008-01-14 | 34.26 | 34.92 | 33.43 | 34.10 | 2468626 |
2008-01-15 | 33.54 | 34.63 | 33.43 | 34.03 | 2196624 |
2008-01-16 | 34.13 | 34.21 | 32.56 | 33.61 | 2579136 |
2008-01-17 | 33.66 | 33.93 | 32.73 | 33.05 | 2489218 |
2008-01-18 | 33.11 | 34.18 | 32.64 | 32.94 | 2602256 |
2008-01-22 | 31.60 | 32.75 | 31.60 | 31.76 | 2498298 |
2008-01-23 | 31.27 | 32.15 | 30.42 | 31.96 | 3010488 |
2008-01-24 | 32.18 | 32.28 | 31.45 | 31.83 | 2019282 |
2008-01-25 | 32.18 | 32.18 | 30.90 | 31.21 | 1665912 |
2008-01-28 | 31.08 | 31.83 | 30.59 | 31.67 | 2186222 |
2008-01-29 | 31.80 | 32.26 | 31.16 | 31.58 | 1698718 |
2008-01-30 | 31.59 | 31.88 | 30.88 | 30.97 | 1678796 |
2008-01-31 | 30.86 | 31.26 | 29.97 | 30.96 | 4033252 |
2008-02-01 | 31.07 | 33.32 | 31.01 | 32.85 | 4683720 |
2008-02-04 | 33.07 | 33.17 | 31.39 | 31.54 | 5592668 |
2008-02-05 | 33.77 | 34.90 | 33.15 | 34.75 | 11656432 |
2008-02-06 | 34.52 | 34.97 | 33.39 | 33.41 | 3984054 |
2008-02-07 | 33.05 | 33.42 | 31.85 | 32.37 | 4580900 |
2008-02-08 | 31.85 | 33.05 | 31.79 | 32.77 | 2714470 |
2008-02-11 | 32.81 | 33.55 | 32.77 | 33.47 | 1699620 |
2008-02-12 | 33.51 | 34.78 | 33.43 | 34.01 | 3217540 |
2008-02-13 | 34.29 | 34.78 | 34.07 | 34.57 | 2550722 |
2008-02-14 | 34.40 | 35.85 | 34.36 | 34.43 | 2397972 |
2008-02-15 | 34.25 | 35.61 | 33.82 | 34.97 | 3376260 |
2008-02-19 | 35.36 | 35.96 | 35.01 | 35.63 | 3077358 |
2008-02-20 | 35.31 | 35.62 | 34.43 | 35.40 | 2268576 |
2008-02-21 | 35.73 | 35.83 | 34.79 | 34.89 | 1470100 |
2008-02-22 | 34.99 | 35.20 | 34.10 | 35.00 | 1853672 |
2008-02-25 | 35.23 | 37.06 | 35.22 | 36.73 | 4150422 |
2008-02-26 | 36.45 | 37.22 | 35.96 | 36.18 | 1868006 |
2008-02-27 | 36.89 | 36.89 | 35.85 | 36.20 | 1438646 |
2008-02-28 | 36.18 | 36.36 | 35.50 | 35.94 | 1257044 |
2008-02-29 | 35.44 | 35.92 | 34.94 | 35.19 | 1638254 |
2008-03-03 | 34.99 | 35.69 | 34.90 | 35.42 | 1222148 |
2008-03-04 | 35.01 | 35.33 | 34.28 | 35.06 | 2079978 |
2008-03-05 | 35.24 | 35.35 | 34.35 | 34.70 | 1391918 |
2008-03-06 | 34.44 | 34.90 | 32.82 | 32.88 | 2204866 |
2008-03-07 | 32.56 | 33.43 | 32.04 | 32.64 | 2552024 |
2008-03-10 | 32.56 | 32.56 | 30.07 | 30.20 | 3291692 |
2008-03-11 | 30.50 | 32.17 | 30.50 | 32.12 | 3253728 |
2008-03-12 | 31.91 | 32.58 | 31.21 | 31.38 | 2050832 |
2008-03-13 | 30.89 | 32.78 | 30.57 | 32.55 | 1788302 |
2008-03-14 | 32.76 | 33.65 | 31.40 | 32.37 | 2279568 |
2008-03-17 | 31.88 | 32.18 | 31.30 | 31.82 | 1897210 |
2008-03-18 | 32.54 | 34.07 | 32.35 | 33.96 | 2833174 |
2008-03-19 | 34.02 | 35.46 | 33.88 | 34.11 | 2795944 |
2008-03-20 | 34.92 | 34.99 | 33.53 | 34.62 | 3003336 |
2008-03-24 | 34.62 | 36.24 | 34.11 | 36.13 | 2316438 |
2008-03-25 | 36.21 | 36.66 | 35.87 | 36.33 | 2018550 |
2008-03-26 | 36.14 | 36.49 | 35.73 | 36.19 | 1534670 |
2008-03-27 | 36.16 | 36.42 | 35.82 | 36.13 | 1588558 |
2008-03-28 | 36.21 | 36.45 | 35.96 | 36.11 | 2429228 |
2008-03-31 | 35.96 | 37.57 | 35.48 | 36.89 | 3288614 |
2008-04-01 | 37.41 | 38.20 | 36.80 | 37.87 | 2096432 |
2008-04-02 | 37.82 | 38.35 | 37.05 | 37.43 | 1216938 |
2008-04-03 | 37.39 | 38.23 | 36.77 | 37.94 | 3233766 |
2008-04-04 | 38.39 | 38.81 | 37.88 | 38.32 | 1328794 |
2008-04-07 | 38.37 | 38.78 | 38.25 | 38.34 | 1298266 |
2008-04-08 | 38.11 | 38.30 | 37.16 | 38.02 | 1355958 |
2008-04-09 | 38.00 | 38.43 | 37.60 | 37.97 | 1176366 |
2008-04-10 | 38.04 | 38.83 | 37.59 | 38.34 | 958176 |
2008-04-11 | 37.87 | 38.02 | 36.96 | 37.06 | 1119474 |
2008-04-14 | 37.14 | 37.60 | 36.47 | 37.01 | 1256876 |
2008-04-15 | 36.12 | 36.48 | 33.92 | 34.68 | 6956290 |
2008-04-16 | 34.88 | 35.91 | 34.51 | 35.55 | 1911874 |
2008-04-17 | 35.35 | 35.48 | 34.67 | 34.99 | 1549432 |
2008-04-18 | 35.57 | 36.29 | 35.02 | 35.62 | 1420350 |
2008-04-21 | 35.47 | 36.63 | 35.28 | 35.96 | 2109450 |
2008-04-22 | 35.99 | 36.61 | 34.45 | 35.22 | 4809730 |
2008-04-23 | 37.23 | 39.80 | 36.94 | 38.81 | 6554044 |
2008-04-24 | 38.73 | 39.07 | 38.01 | 38.79 | 2797962 |
2008-04-25 | 38.42 | 38.77 | 38.11 | 38.40 | 1552260 |
2008-04-28 | 37.05 | 38.05 | 36.99 | 37.52 | 1974668 |
2008-04-29 | 37.67 | 38.15 | 37.19 | 37.91 | 1766088 |
2008-04-30 | 38.10 | 38.74 | 37.69 | 37.86 | 1540170 |
2008-05-01 | 37.90 | 38.33 | 37.40 | 38.00 | 1675618 |
2008-05-02 | 38.45 | 38.88 | 37.94 | 38.27 | 1309720 |
2008-05-05 | 38.17 | 39.46 | 38.17 | 39.27 | 1952262 |
2008-05-06 | 38.90 | 39.22 | 38.46 | 38.80 | 1951378 |
2008-05-07 | 38.83 | 38.88 | 37.69 | 37.89 | 1562564 |
2008-05-08 | 37.91 | 38.39 | 37.51 | 38.15 | 1251370 |
2008-05-09 | 37.73 | 38.34 | 37.73 | 38.19 | 839960 |
2008-05-12 | 38.31 | 38.78 | 37.86 | 38.70 | 1306038 |
2008-05-13 | 38.80 | 38.80 | 37.80 | 38.09 | 948450 |
2008-05-14 | 38.22 | 38.88 | 37.91 | 38.37 | 1075436 |
2008-05-15 | 38.16 | 38.41 | 37.79 | 37.95 | 947334 |
2008-05-16 | 38.14 | 38.14 | 37.28 | 38.04 | 1061786 |
2008-05-19 | 37.91 | 38.71 | 37.78 | 38.41 | 1932294 |
2008-05-20 | 38.15 | 38.66 | 38.00 | 38.27 | 1540074 |
2008-05-21 | 38.44 | 38.70 | 37.30 | 37.59 | 1124612 |
2008-05-22 | 37.66 | 37.95 | 37.13 | 37.59 | 1225026 |
2008-05-23 | 37.26 | 37.69 | 36.86 | 37.04 | 2207874 |
2008-05-27 | 37.04 | 37.33 | 36.75 | 37.18 | 1029596 |
2008-05-28 | 37.13 | 37.42 | 36.94 | 37.36 | 629424 |
2008-05-29 | 37.32 | 38.42 | 37.12 | 38.05 | 2308620 |
2008-05-30 | 38.00 | 38.27 | 37.83 | 38.14 | 2434056 |
2008-06-02 | 38.10 | 38.68 | 37.84 | 38.26 | 1143204 |
2008-06-03 | 38.49 | 38.73 | 37.89 | 38.22 | 911464 |
2008-06-04 | 38.00 | 38.86 | 37.81 | 38.47 | 1041568 |
2008-06-05 | 38.55 | 38.84 | 38.07 | 38.75 | 1055344 |
2008-06-06 | 38.54 | 38.73 | 38.07 | 38.25 | 1263182 |
2008-06-09 | 38.46 | 38.77 | 37.94 | 38.36 | 1939274 |
2008-06-10 | 38.00 | 38.23 | 37.52 | 37.93 | 1825862 |
2008-06-11 | 37.94 | 38.14 | 36.40 | 36.49 | 2731000 |
2008-06-12 | 36.34 | 37.64 | 35.66 | 36.92 | 2382468 |
2008-06-13 | 37.35 | 38.35 | 36.95 | 38.18 | 1767686 |
2008-06-16 | 38.06 | 39.73 | 38.01 | 39.25 | 1904654 |
2008-06-17 | 39.29 | 39.99 | 38.82 | 39.53 | 1526046 |
2008-06-18 | 39.37 | 40.19 | 38.90 | 39.52 | 1538604 |
2008-06-19 | 39.55 | 40.99 | 39.46 | 40.80 | 1933802 |
2008-06-20 | 40.59 | 41.26 | 40.42 | 41.12 | 2190064 |
2008-06-23 | 41.28 | 41.29 | 40.18 | 40.21 | 1608056 |
2008-06-24 | 40.19 | 40.79 | 40.10 | 40.19 | 1430968 |
2008-06-25 | 40.82 | 41.48 | 39.98 | 41.25 | 2266096 |
2008-06-26 | 40.66 | 41.03 | 40.10 | 40.58 | 1728316 |
2008-06-27 | 40.28 | 42.28 | 39.99 | 42.18 | 11522504 |
2008-06-30 | 42.17 | 43.93 | 42.14 | 42.34 | 4334522 |
2008-07-01 | 42.31 | 43.19 | 42.14 | 43.04 | 2398094 |
2008-07-02 | 43.79 | 44.43 | 43.29 | 43.79 | 2869562 |
2008-07-03 | 43.58 | 43.81 | 42.49 | 43.30 | 1026848 |
2008-07-07 | 43.20 | 43.34 | 41.34 | 41.85 | 2993772 |
2008-07-08 | 42.14 | 43.61 | 41.36 | 43.52 | 2857198 |
2008-07-09 | 42.88 | 43.78 | 42.48 | 42.77 | 2154394 |
2008-07-10 | 43.23 | 43.45 | 41.97 | 42.96 | 2194898 |
2008-07-11 | 42.40 | 42.64 | 41.03 | 41.32 | 2948544 |
2008-07-14 | 41.51 | 41.97 | 40.31 | 40.74 | 1898830 |
2008-07-15 | 40.30 | 41.42 | 40.28 | 40.78 | 2496388 |
2008-07-16 | 40.63 | 41.00 | 40.37 | 40.95 | 1282046 |
2008-07-17 | 41.30 | 42.17 | 40.91 | 41.16 | 1710406 |
2008-07-18 | 41.06 | 42.03 | 40.60 | 41.92 | 1839672 |
2008-07-21 | 42.15 | 42.66 | 40.79 | 40.84 | 1813120 |
2008-07-22 | 40.74 | 41.61 | 40.17 | 40.87 | 2989768 |
2008-07-23 | 44.00 | 44.96 | 42.62 | 44.69 | 7388888 |
2008-07-24 | 44.68 | 45.14 | 44.29 | 44.76 | 2842124 |
2008-07-25 | 43.96 | 45.61 | 43.79 | 45.28 | 2244188 |
2008-07-28 | 45.63 | 46.54 | 45.26 | 45.37 | 2274862 |
2008-07-29 | 45.23 | 46.07 | 44.87 | 45.70 | 1546632 |
2008-07-30 | 46.11 | 46.17 | 44.74 | 45.21 | 1555836 |
2008-07-31 | 45.21 | 46.41 | 44.82 | 45.32 | 2383036 |
2008-08-01 | 45.30 | 46.03 | 44.73 | 45.07 | 1270302 |
2008-08-04 | 44.14 | 44.64 | 42.51 | 43.14 | 2444620 |
2008-08-05 | 43.67 | 43.67 | 42.27 | 42.74 | 2256732 |
2008-08-06 | 42.54 | 43.95 | 42.54 | 43.38 | 1542970 |
2008-08-07 | 42.82 | 44.28 | 42.70 | 42.78 | 5517050 |
2008-08-08 | 42.55 | 43.80 | 42.24 | 43.43 | 2175746 |
2008-08-11 | 43.45 | 43.74 | 42.80 | 43.18 | 1742584 |
2008-08-12 | 43.72 | 44.13 | 43.02 | 43.92 | 2145844 |
2008-08-13 | 43.68 | 44.23 | 43.12 | 44.16 | 2705990 |
2008-08-14 | 43.75 | 45.97 | 43.51 | 45.56 | 7001424 |
2008-08-15 | 45.82 | 46.17 | 45.31 | 45.73 | 1961490 |
2008-08-18 | 45.99 | 46.03 | 44.64 | 45.04 | 1657062 |
2008-08-19 | 44.48 | 45.65 | 43.91 | 44.99 | 1495452 |
2008-08-20 | 44.85 | 45.88 | 44.67 | 45.69 | 1228048 |
2008-08-21 | 45.69 | 45.69 | 44.48 | 44.71 | 1877888 |
2008-08-22 | 44.71 | 44.71 | 43.80 | 44.39 | 1285936 |
2008-08-25 | 44.37 | 44.37 | 43.30 | 43.73 | 836184 |
2008-08-26 | 43.55 | 44.11 | 41.22 | 41.67 | 2898108 |
2008-08-27 | 41.67 | 42.12 | 41.25 | 41.39 | 1620208 |
2008-08-28 | 41.55 | 41.90 | 40.93 | 41.60 | 1802508 |
2008-08-29 | 41.11 | 42.36 | 41.09 | 41.86 | 1400088 |
2008-09-02 | 42.77 | 43.69 | 42.01 | 42.32 | 1616902 |
2008-09-03 | 42.83 | 43.00 | 40.36 | 41.17 | 3223314 |
2008-09-04 | 40.65 | 40.71 | 39.34 | 40.12 | 2835780 |
2008-09-05 | 39.41 | 40.83 | 39.01 | 40.73 | 2937370 |
2008-09-08 | 41.11 | 41.65 | 40.13 | 40.62 | 1505776 |
2008-09-09 | 40.37 | 41.28 | 39.51 | 39.95 | 1918458 |
2008-09-10 | 39.66 | 40.23 | 39.43 | 40.13 | 1492214 |
2008-09-11 | 39.70 | 40.49 | 39.05 | 40.46 | 1424040 |
2008-09-12 | 40.49 | 40.49 | 39.12 | 39.60 | 1593440 |
2008-09-15 | 39.03 | 39.60 | 38.08 | 39.27 | 1493914 |
2008-09-16 | 38.40 | 40.61 | 37.91 | 40.54 | 1980558 |
2008-09-17 | 40.20 | 40.86 | 38.66 | 38.82 | 2212530 |
2008-09-18 | 37.50 | 39.53 | 35.93 | 38.98 | 4944068 |
2008-09-19 | 41.80 | 43.38 | 40.14 | 40.87 | 4218034 |
2008-09-22 | 40.82 | 40.93 | 39.25 | 40.35 | 1659822 |
2008-09-23 | 40.38 | 41.06 | 39.36 | 39.55 | 1269124 |
2008-09-24 | 39.79 | 40.48 | 39.00 | 39.82 | 2192900 |
2008-09-25 | 39.83 | 40.31 | 38.88 | 39.64 | 1085201 |
2008-09-26 | 38.88 | 41.46 | 38.88 | 41.21 | 1573693 |
2008-09-29 | 40.82 | 41.14 | 38.62 | 39.25 | 1892475 |
2008-09-30 | 38.89 | 39.52 | 38.04 | 39.40 | 1710826 |
2008-10-01 | 39.37 | 39.37 | 37.44 | 37.83 | 1993090 |
2008-10-02 | 37.91 | 37.91 | 34.64 | 35.51 | 3539752 |
2008-10-03 | 35.51 | 36.41 | 34.91 | 35.00 | 1115805 |
2008-10-06 | 34.12 | 34.22 | 28.87 | 31.19 | 4929356 |
2008-10-07 | 31.36 | 32.37 | 30.42 | 30.70 | 1663783 |
2008-10-08 | 29.17 | 30.67 | 28.83 | 29.55 | 2822596 |
2008-10-09 | 31.57 | 31.57 | 27.76 | 28.19 | 1747988 |
2008-10-10 | 26.65 | 28.10 | 25.12 | 27.20 | 2456986 |
2008-10-13 | 27.88 | 30.36 | 27.88 | 29.78 | 1728239 |
2008-10-14 | 31.53 | 31.53 | 29.80 | 30.05 | 2291937 |
2008-10-15 | 29.17 | 29.79 | 27.67 | 27.80 | 2141665 |
2008-10-16 | 27.80 | 29.29 | 26.73 | 29.13 | 1983742 |
2008-10-17 | 28.65 | 29.88 | 27.75 | 29.31 | 1354692 |
2008-10-20 | 29.98 | 31.50 | 29.16 | 31.29 | 1139105 |
2008-10-21 | 31.10 | 32.54 | 30.89 | 31.42 | 2196627 |
2008-10-22 | 27.47 | 28.31 | 23.23 | 24.44 | 9404498 |
2008-10-23 | 25.22 | 25.22 | 21.85 | 22.68 | 5458576 |
2008-10-24 | 22.25 | 24.84 | 21.29 | 24.43 | 3399774 |
2008-10-27 | 23.36 | 24.47 | 23.32 | 23.39 | 2309938 |
2008-10-28 | 24.20 | 25.56 | 23.65 | 25.52 | 2457218 |
2008-10-29 | 25.36 | 28.18 | 25.01 | 27.30 | 2384448 |
2008-10-30 | 27.68 | 30.41 | 27.46 | 30.32 | 2025723 |
2008-10-31 | 30.32 | 31.07 | 29.14 | 29.97 | 1579375 |
2008-11-03 | 30.35 | 30.66 | 29.33 | 29.96 | 948082 |
2008-11-04 | 29.20 | 30.73 | 29.19 | 30.39 | 1417500 |
2008-11-05 | 31.19 | 31.19 | 28.40 | 28.47 | 1627942 |
2008-11-06 | 28.36 | 28.87 | 26.81 | 26.93 | 3163869 |
2008-11-07 | 26.94 | 27.80 | 25.92 | 26.63 | 5028164 |
2008-11-10 | 28.66 | 28.66 | 25.95 | 26.25 | 1582003 |
2008-11-11 | 26.03 | 26.10 | 25.03 | 25.65 | 1573715 |
2008-11-12 | 25.15 | 25.58 | 23.24 | 23.57 | 2890675 |
2008-11-13 | 23.27 | 24.59 | 23.14 | 24.51 | 2813822 |
2008-11-14 | 24.17 | 24.86 | 23.12 | 23.19 | 2193561 |
2008-11-17 | 22.84 | 24.33 | 22.48 | 23.72 | 1797549 |
2008-11-18 | 24.01 | 24.27 | 21.83 | 22.72 | 3449019 |
2008-11-19 | 22.41 | 23.22 | 21.97 | 22.16 | 2156394 |
2008-11-20 | 21.71 | 21.75 | 20.31 | 20.44 | 3282041 |
2008-11-21 | 20.41 | 20.67 | 18.29 | 19.28 | 4175433 |
2008-11-24 | 19.43 | 20.18 | 19.13 | 20.01 | 3396865 |
2008-11-25 | 21.21 | 21.39 | 19.89 | 21.36 | 6191528 |
2008-11-26 | 20.65 | 21.24 | 19.93 | 21.10 | 2442923 |
2008-11-28 | 20.41 | 21.44 | 20.30 | 21.39 | 877200 |
2008-12-01 | 21.24 | 21.37 | 19.31 | 19.35 | 1608242 |
2008-12-02 | 20.04 | 20.28 | 19.20 | 20.05 | 1960126 |
2008-12-03 | 19.47 | 20.61 | 19.47 | 20.55 | 1653179 |
2008-12-04 | 20.39 | 20.75 | 19.49 | 19.68 | 1082815 |
2008-12-05 | 19.44 | 20.80 | 18.94 | 20.11 | 1178869 |
2008-12-08 | 20.46 | 21.21 | 20.19 | 20.52 | 1659979 |
2008-12-09 | 20.14 | 20.83 | 19.34 | 20.28 | 1918806 |
2008-12-10 | 20.47 | 21.52 | 20.31 | 21.42 | 1764547 |
2008-12-11 | 21.19 | 21.77 | 20.61 | 20.76 | 2245346 |
2008-12-12 | 20.25 | 21.37 | 19.72 | 21.37 | 2452255 |
2008-12-15 | 20.44 | 21.50 | 20.28 | 20.77 | 1032942 |
2008-12-16 | 21.27 | 21.67 | 20.47 | 21.67 | 1176141 |
2008-12-17 | 21.48 | 23.33 | 21.26 | 22.98 | 1582955 |
2008-12-18 | 23.33 | 24.77 | 23.00 | 24.17 | 2664423 |
2008-12-19 | 23.65 | 25.06 | 23.65 | 24.38 | 5055333 |
2008-12-22 | 24.33 | 24.70 | 23.67 | 24.12 | 1043224 |
2008-12-23 | 24.12 | 25.05 | 23.82 | 24.45 | 1352667 |
2008-12-24 | 24.31 | 24.45 | 23.75 | 24.35 | 290781 |
2008-12-26 | 24.25 | 24.66 | 23.82 | 24.65 | 320703 |
2008-12-29 | 25.27 | 25.28 | 23.60 | 24.14 | 818545 |
2008-12-30 | 24.41 | 24.96 | 23.78 | 24.30 | 1081863 |
2008-12-31 | 23.60 | 25.35 | 23.48 | 25.32 | 1076235 |
2009-01-02 | 25.32 | 26.12 | 24.84 | 26.10 | 944572 |
2009-01-05 | 26.05 | 27.08 | 25.52 | 26.71 | 1716039 |
2009-01-06 | 26.82 | 27.22 | 25.59 | 26.24 | 1954059 |
2009-01-07 | 25.80 | 25.95 | 24.35 | 24.89 | 1052849 |
2009-01-08 | 24.76 | 24.91 | 23.45 | 23.96 | 1642601 |
2009-01-09 | 24.27 | 24.35 | 22.64 | 22.77 | 2635529 |
2009-01-12 | 22.69 | 23.81 | 22.69 | 23.65 | 1834256 |
2009-01-13 | 23.65 | 25.39 | 23.34 | 25.01 | 2113554 |
2009-01-14 | 24.81 | 24.93 | 24.14 | 24.30 | 2294871 |
2009-01-15 | 24.23 | 28.27 | 24.06 | 27.38 | 4477686 |
2009-01-16 | 27.66 | 29.49 | 27.47 | 29.48 | 4476875 |
2009-01-20 | 29.40 | 29.45 | 26.45 | 26.58 | 3265132 |
2009-01-21 | 27.00 | 27.93 | 26.40 | 27.90 | 1894420 |
2009-01-22 | 27.31 | 27.31 | 26.04 | 26.67 | 2362642 |
2009-01-23 | 27.31 | 27.97 | 26.45 | 26.97 | 2831551 |
2009-01-26 | 27.03 | 27.97 | 26.47 | 26.80 | 1533577 |
2009-01-27 | 27.27 | 27.59 | 26.23 | 26.75 | 2280624 |
2009-01-28 | 27.07 | 28.19 | 27.03 | 27.65 | 2224803 |
2009-01-29 | 27.42 | 27.85 | 27.09 | 27.19 | 1630295 |
2009-01-30 | 27.22 | 27.42 | 25.93 | 26.59 | 1998437 |
2009-02-02 | 26.43 | 27.15 | 26.08 | 26.64 | 2604895 |
2009-02-03 | 28.11 | 28.11 | 26.45 | 27.21 | 3303289 |
2009-02-04 | 30.90 | 33.59 | 30.31 | 32.96 | 13704023 |
2009-02-05 | 32.64 | 34.25 | 32.36 | 33.61 | 3794971 |
2009-02-06 | 32.68 | 34.02 | 32.54 | 33.28 | 3365189 |
2009-02-09 | 33.28 | 34.51 | 33.06 | 34.15 | 2742764 |
2009-02-10 | 34.43 | 34.92 | 33.29 | 33.58 | 3075845 |
2009-02-11 | 33.65 | 34.51 | 33.53 | 33.87 | 1807153 |
2009-02-12 | 33.51 | 34.51 | 33.18 | 34.51 | 2073753 |
2009-02-13 | 34.50 | 35.59 | 34.12 | 34.91 | 1902269 |
2009-02-17 | 33.64 | 34.99 | 33.43 | 34.55 | 1855325 |
2009-02-18 | 34.59 | 34.64 | 32.65 | 32.92 | 2558336 |
2009-02-19 | 33.43 | 33.43 | 31.58 | 31.79 | 2484255 |
2009-02-20 | 31.38 | 32.46 | 30.85 | 32.15 | 2125553 |
2009-02-23 | 32.38 | 32.56 | 31.15 | 31.30 | 1125358 |
2009-02-24 | 31.24 | 32.62 | 31.15 | 32.46 | 1546942 |
2009-02-25 | 32.50 | 33.51 | 31.98 | 33.02 | 1976062 |
2009-02-26 | 33.02 | 33.38 | 31.17 | 31.26 | 1729501 |
2009-02-27 | 30.84 | 31.44 | 30.21 | 30.45 | 2065256 |
2009-03-02 | 30.05 | 30.27 | 28.84 | 29.35 | 2133392 |
2009-03-03 | 29.49 | 30.38 | 29.18 | 29.94 | 2261623 |
2009-03-04 | 30.67 | 31.92 | 30.32 | 31.41 | 1733169 |
2009-03-05 | 31.65 | 32.48 | 30.92 | 31.10 | 1771194 |
2009-03-06 | 31.52 | 32.07 | 30.43 | 31.09 | 1864339 |
2009-03-09 | 31.11 | 33.00 | 31.11 | 31.46 | 2542006 |
2009-03-10 | 31.83 | 33.54 | 31.47 | 33.05 | 2092043 |
2009-03-11 | 32.62 | 33.87 | 32.62 | 32.90 | 1955711 |
2009-03-12 | 33.20 | 35.45 | 32.87 | 35.33 | 3293198 |
2009-03-13 | 35.21 | 35.88 | 33.80 | 34.72 | 2361737 |
2009-03-16 | 35.92 | 35.92 | 33.48 | 33.58 | 1990282 |
2009-03-17 | 33.68 | 35.09 | 33.25 | 35.06 | 2196256 |
2009-03-18 | 34.69 | 35.79 | 34.62 | 35.33 | 1291677 |
2009-03-19 | 35.55 | 36.15 | 34.95 | 35.38 | 1777588 |
2009-03-20 | 35.47 | 35.47 | 34.41 | 34.42 | 1459909 |
2009-03-23 | 35.43 | 37.86 | 35.16 | 37.78 | 3131277 |
2009-03-24 | 37.46 | 37.46 | 36.49 | 36.49 | 1581262 |
2009-03-25 | 36.65 | 37.77 | 35.50 | 37.00 | 1306215 |
2009-03-26 | 37.19 | 37.19 | 36.01 | 37.00 | 1629597 |
2009-03-27 | 36.26 | 37.04 | 35.97 | 36.18 | 1010414 |
2009-03-30 | 35.91 | 35.96 | 34.48 | 35.83 | 939422 |
2009-03-31 | 35.84 | 36.67 | 35.00 | 36.20 | 1243636 |
2009-04-01 | 35.66 | 35.66 | 34.27 | 34.68 | 1678031 |
2009-04-02 | 34.99 | 36.13 | 34.78 | 35.47 | 1684139 |
2009-04-03 | 35.43 | 35.58 | 33.57 | 34.04 | 1898976 |
2009-04-06 | 34.11 | 34.11 | 33.29 | 33.86 | 1170928 |
2009-04-07 | 33.51 | 33.90 | 32.67 | 33.35 | 1296873 |
2009-04-08 | 33.29 | 33.64 | 32.39 | 33.64 | 2017434 |
2009-04-09 | 33.96 | 34.30 | 33.46 | 34.02 | 1858322 |
2009-04-13 | 33.58 | 34.08 | 33.55 | 33.85 | 857550 |
2009-04-14 | 33.68 | 34.51 | 33.17 | 33.66 | 801950 |
2009-04-15 | 33.55 | 33.64 | 32.24 | 33.31 | 1223354 |
2009-04-16 | 33.78 | 35.72 | 33.78 | 35.17 | 2007172 |
2009-04-17 | 37.11 | 37.49 | 35.50 | 36.40 | 3350056 |
2009-04-20 | 37.42 | 37.42 | 35.11 | 35.35 | 2145298 |
2009-04-21 | 35.53 | 36.13 | 34.99 | 36.12 | 2278191 |
2009-04-22 | 34.02 | 35.65 | 33.63 | 34.49 | 6072388 |
2009-04-23 | 34.36 | 34.36 | 32.97 | 33.32 | 3236485 |
2009-04-24 | 33.13 | 34.74 | 33.13 | 34.55 | 2282268 |
2009-04-27 | 34.04 | 35.28 | 34.02 | 34.47 | 1300311 |
2009-04-28 | 34.05 | 35.05 | 33.52 | 34.77 | 1624877 |
2009-04-29 | 34.88 | 37.18 | 34.66 | 36.81 | 3056185 |
2009-04-30 | 36.69 | 37.42 | 36.09 | 36.30 | 1684395 |
2009-05-01 | 36.02 | 37.69 | 36.00 | 37.07 | 1753832 |
2009-05-04 | 37.23 | 37.39 | 36.35 | 36.98 | 1317181 |
2009-05-05 | 36.86 | 36.94 | 35.45 | 35.84 | 1713527 |
2009-05-06 | 35.96 | 36.28 | 34.17 | 35.03 | 1475797 |
2009-05-07 | 35.04 | 36.33 | 35.04 | 35.41 | 1248738 |
2009-05-08 | 35.49 | 36.30 | 34.64 | 35.27 | 934172 |
2009-05-11 | 34.96 | 36.10 | 34.61 | 36.05 | 1092585 |
2009-05-12 | 36.24 | 36.25 | 34.94 | 35.50 | 947045 |
2009-05-13 | 34.94 | 35.44 | 34.14 | 34.28 | 1141291 |
2009-05-14 | 34.21 | 34.66 | 33.48 | 34.46 | 1495054 |
2009-05-15 | 34.16 | 34.75 | 33.76 | 34.64 | 932896 |
2009-05-18 | 34.49 | 35.85 | 34.11 | 35.72 | 1530905 |
2009-05-19 | 35.68 | 36.26 | 35.04 | 36.19 | 1392658 |
2009-05-20 | 36.07 | 36.21 | 35.38 | 35.53 | 899786 |
2009-05-21 | 35.25 | 35.67 | 34.33 | 34.64 | 732158 |
2009-05-22 | 35.83 | 35.83 | 34.39 | 34.63 | 731515 |
2009-05-26 | 34.10 | 35.17 | 34.07 | 34.91 | 851296 |
2009-05-27 | 34.76 | 35.84 | 34.26 | 34.65 | 2072832 |
2009-05-28 | 34.65 | 34.92 | 34.21 | 34.83 | 1364779 |
2009-05-29 | 34.56 | 35.74 | 34.30 | 35.68 | 1293022 |
2009-06-01 | 36.48 | 37.00 | 36.12 | 36.83 | 1363286 |
2009-06-02 | 36.54 | 37.45 | 36.50 | 36.99 | 1791519 |
2009-06-03 | 36.45 | 38.56 | 36.45 | 37.67 | 1697807 |
2009-06-04 | 37.67 | 38.01 | 37.45 | 37.75 | 1151558 |
2009-06-05 | 37.84 | 37.90 | 37.04 | 37.64 | 813252 |
2009-06-08 | 37.24 | 37.51 | 36.57 | 36.87 | 808469 |
2009-06-09 | 37.31 | 37.62 | 37.05 | 37.25 | 1622465 |
2009-06-10 | 37.83 | 37.88 | 36.04 | 36.79 | 1570118 |
2009-06-11 | 36.94 | 38.80 | 36.70 | 38.42 | 1485780 |
2009-06-12 | 37.38 | 38.25 | 36.41 | 37.01 | 2041407 |
2009-06-15 | 36.94 | 36.94 | 35.96 | 36.14 | 684803 |
2009-06-16 | 36.64 | 36.78 | 35.22 | 35.35 | 1481093 |
2009-06-17 | 35.62 | 35.75 | 35.06 | 35.21 | 1768522 |
2009-06-18 | 35.26 | 35.61 | 34.70 | 35.33 | 1378682 |
2009-06-19 | 35.40 | 36.06 | 35.18 | 35.84 | 1383496 |
2009-06-22 | 35.04 | 35.81 | 34.70 | 34.92 | 1839742 |
2009-06-23 | 34.99 | 35.50 | 34.43 | 34.92 | 916282 |
2009-06-24 | 35.25 | 35.84 | 34.72 | 35.61 | 892568 |
2009-06-25 | 35.35 | 37.10 | 35.11 | 36.73 | 1748953 |
2009-06-26 | 36.45 | 37.19 | 36.06 | 37.09 | 1446897 |
2009-06-29 | 37.09 | 37.95 | 36.42 | 37.65 | 1737994 |
2009-06-30 | 37.78 | 38.15 | 37.42 | 37.85 | 1069443 |
2009-07-01 | 37.90 | 38.06 | 36.97 | 37.07 | 4199553 |
2009-07-02 | 31.94 | 33.33 | 31.59 | 32.52 | 10742273 |
2009-07-06 | 31.83 | 32.37 | 31.43 | 32.02 | 3808367 |
2009-07-07 | 32.04 | 32.22 | 30.68 | 30.74 | 2745429 |
2009-07-08 | 30.62 | 31.06 | 29.87 | 30.23 | 2981771 |
2009-07-09 | 31.55 | 31.71 | 30.97 | 31.59 | 3387199 |
2009-07-10 | 31.52 | 31.81 | 31.14 | 31.25 | 2572857 |
2009-07-13 | 31.05 | 31.27 | 30.58 | 31.06 | 1667278 |
2009-07-14 | 30.89 | 31.46 | 30.85 | 31.06 | 1601623 |
2009-07-15 | 31.20 | 31.32 | 30.76 | 31.19 | 1838231 |
2009-07-16 | 31.20 | 31.64 | 30.94 | 31.35 | 1479576 |
2009-07-17 | 31.10 | 31.59 | 30.81 | 30.98 | 1738408 |
2009-07-20 | 30.96 | 31.34 | 30.72 | 31.14 | 2088550 |
2009-07-21 | 31.14 | 32.09 | 30.97 | 32.02 | 3108401 |
2009-07-22 | 34.51 | 35.23 | 33.90 | 34.39 | 6259880 |
2009-07-23 | 34.21 | 35.26 | 34.11 | 34.17 | 1849894 |
2009-07-24 | 33.82 | 34.71 | 33.82 | 34.53 | 1023196 |
2009-07-27 | 34.03 | 35.09 | 34.03 | 34.99 | 1186745 |
2009-07-28 | 34.71 | 35.83 | 34.56 | 35.63 | 2300550 |
2009-07-29 | 34.85 | 36.11 | 34.79 | 35.96 | 2186003 |
2009-07-30 | 36.21 | 36.35 | 35.39 | 35.54 | 928090 |
2009-07-31 | 35.60 | 35.83 | 34.99 | 35.13 | 745400 |
2009-08-03 | 35.22 | 36.07 | 35.01 | 36.02 | 1097242 |
2009-08-04 | 35.55 | 36.45 | 35.55 | 36.43 | 1124056 |
2009-08-05 | 36.12 | 36.16 | 35.45 | 35.79 | 648571 |
2009-08-06 | 35.71 | 35.71 | 34.53 | 35.09 | 900712 |
2009-08-07 | 36.02 | 36.12 | 35.19 | 35.59 | 1004187 |
2009-08-10 | 35.12 | 35.54 | 34.88 | 35.10 | 626974 |
2009-08-11 | 34.99 | 35.21 | 34.39 | 34.72 | 683486 |
2009-08-12 | 34.58 | 35.83 | 34.51 | 35.35 | 926358 |
2009-08-13 | 35.32 | 36.15 | 34.94 | 36.10 | 1333082 |
2009-08-14 | 35.97 | 35.99 | 34.88 | 35.33 | 1128336 |
2009-08-17 | 34.85 | 35.16 | 34.37 | 34.53 | 1253234 |
2009-08-18 | 34.54 | 34.76 | 34.18 | 34.29 | 1031363 |
2009-08-19 | 34.02 | 34.86 | 33.85 | 34.72 | 615250 |
2009-08-20 | 34.35 | 34.99 | 34.22 | 34.78 | 416365 |
2009-08-21 | 34.33 | 35.08 | 34.02 | 34.57 | 1422993 |
2009-08-24 | 34.51 | 34.56 | 34.04 | 34.29 | 707056 |
2009-08-25 | 34.36 | 34.80 | 34.00 | 34.16 | 1147393 |
2009-08-26 | 34.04 | 34.67 | 34.01 | 34.25 | 862235 |
2009-08-27 | 34.22 | 34.34 | 33.47 | 34.08 | 979784 |
2009-08-28 | 34.40 | 34.40 | 33.63 | 34.26 | 794941 |
2009-08-31 | 33.98 | 34.50 | 33.79 | 34.28 | 1213654 |
2009-09-01 | 34.11 | 35.41 | 34.11 | 34.69 | 1344510 |
2009-09-02 | 34.44 | 34.59 | 34.02 | 34.34 | 1777494 |
2009-09-03 | 34.60 | 34.73 | 34.03 | 34.40 | 840633 |
2009-09-04 | 34.29 | 34.95 | 34.23 | 34.95 | 866708 |
2009-09-08 | 34.99 | 36.33 | 34.90 | 36.24 | 1785893 |
2009-09-09 | 36.44 | 37.70 | 36.31 | 37.63 | 1728710 |
2009-09-10 | 37.46 | 37.58 | 36.87 | 37.08 | 1913178 |
2009-09-11 | 37.23 | 37.28 | 36.27 | 36.46 | 1206268 |
2009-09-14 | 36.30 | 36.67 | 36.14 | 36.25 | 1295479 |
2009-09-15 | 36.12 | 36.52 | 35.52 | 36.25 | 1219229 |
2009-09-16 | 36.26 | 37.07 | 36.20 | 37.04 | 1560140 |
2009-09-17 | 37.04 | 39.55 | 36.84 | 39.22 | 3224639 |
2009-09-18 | 39.37 | 40.39 | 38.90 | 40.07 | 2375368 |
2009-09-21 | 39.96 | 40.36 | 39.37 | 40.08 | 1148780 |
2009-09-22 | 39.92 | 40.00 | 38.57 | 39.15 | 1833825 |
2009-09-23 | 39.50 | 39.50 | 38.50 | 38.90 | 3459942 |
2009-09-24 | 38.77 | 39.28 | 37.92 | 39.23 | 2383461 |
2009-09-25 | 39.33 | 39.85 | 39.14 | 39.52 | 1321183 |
2009-09-28 | 39.81 | 40.50 | 39.35 | 40.13 | 914825 |
2009-09-29 | 40.29 | 41.49 | 40.27 | 40.92 | 1556013 |
2009-09-30 | 40.83 | 41.85 | 40.39 | 41.31 | 2798740 |
2009-10-01 | 41.55 | 42.06 | 40.08 | 40.15 | 2256031 |
2009-10-02 | 40.77 | 41.21 | 40.25 | 40.84 | 2713296 |
2009-10-05 | 41.17 | 41.89 | 40.13 | 41.71 | 1335040 |
2009-10-06 | 41.77 | 42.84 | 41.18 | 41.93 | 2916940 |
2009-10-07 | 42.08 | 42.28 | 40.98 | 41.26 | 1172346 |
2009-10-08 | 41.65 | 41.88 | 40.92 | 41.04 | 1596413 |
2009-10-09 | 40.91 | 41.91 | 40.87 | 41.88 | 1185537 |
2009-10-12 | 41.88 | 42.39 | 40.74 | 40.79 | 1216546 |
2009-10-13 | 40.79 | 41.77 | 40.72 | 40.84 | 1460316 |
2009-10-14 | 41.02 | 42.59 | 40.97 | 42.18 | 2160548 |
2009-10-15 | 41.90 | 42.35 | 41.84 | 42.21 | 1147486 |
2009-10-16 | 42.20 | 42.64 | 41.85 | 42.41 | 1362895 |
2009-10-19 | 42.56 | 42.83 | 42.12 | 42.52 | 1269253 |
2009-10-20 | 42.14 | 42.34 | 41.00 | 41.05 | 2010047 |
2009-10-21 | 41.05 | 41.40 | 40.42 | 40.60 | 2276626 |
2009-10-22 | 40.30 | 40.65 | 39.85 | 40.56 | 1901940 |
2009-10-23 | 40.41 | 40.82 | 39.64 | 39.73 | 1729751 |
2009-10-26 | 39.76 | 41.10 | 39.46 | 39.87 | 1727504 |
2009-10-27 | 39.88 | 40.95 | 39.85 | 40.49 | 5651833 |
2009-10-28 | 33.45 | 34.45 | 32.31 | 32.44 | 16251091 |
2009-10-29 | 32.81 | 33.05 | 31.76 | 31.90 | 4345605 |
2009-10-30 | 32.05 | 32.53 | 31.09 | 31.20 | 2431996 |
2009-11-02 | 31.39 | 32.30 | 31.22 | 31.38 | 2804106 |
2009-11-03 | 31.40 | 32.01 | 31.40 | 31.92 | 1683605 |
2009-11-04 | 31.98 | 32.06 | 31.19 | 31.25 | 1869556 |
2009-11-05 | 31.61 | 32.59 | 31.59 | 32.12 | 1824259 |
2009-11-06 | 31.83 | 31.91 | 31.11 | 31.73 | 1540706 |
2009-11-09 | 31.84 | 32.12 | 31.73 | 31.96 | 2016810 |
2009-11-10 | 32.06 | 32.42 | 31.91 | 32.07 | 1937685 |
2009-11-11 | 32.23 | 32.61 | 32.02 | 32.34 | 990426 |
2009-11-12 | 32.45 | 32.51 | 31.78 | 32.01 | 2007264 |
2009-11-13 | 31.88 | 32.09 | 31.62 | 31.71 | 1177902 |
2009-11-16 | 31.77 | 32.08 | 31.31 | 31.35 | 2488350 |
2009-11-17 | 31.20 | 31.27 | 30.32 | 30.39 | 2654801 |
2009-11-18 | 30.19 | 30.32 | 27.35 | 28.36 | 12777426 |
2009-11-19 | 28.21 | 28.28 | 27.27 | 27.42 | 4060387 |
2009-11-20 | 27.38 | 27.49 | 25.91 | 26.06 | 5036781 |
2009-11-23 | 26.21 | 26.22 | 24.87 | 25.76 | 7018418 |
2009-11-24 | 25.66 | 27.36 | 25.47 | 27.21 | 6685112 |
2009-11-25 | 27.38 | 28.35 | 27.31 | 27.90 | 4810704 |
2009-11-27 | 27.06 | 28.27 | 26.56 | 27.82 | 2540404 |
2009-11-30 | 27.70 | 28.31 | 27.22 | 28.11 | 3761479 |
2009-12-01 | 28.03 | 29.28 | 27.75 | 28.90 | 4737091 |
2009-12-02 | 29.00 | 29.00 | 28.17 | 28.36 | 3228409 |
2009-12-03 | 28.51 | 28.72 | 27.85 | 28.17 | 3458757 |
2009-12-04 | 28.36 | 28.36 | 26.86 | 27.53 | 4837776 |
2009-12-07 | 27.22 | 28.03 | 27.22 | 27.55 | 2370114 |
2009-12-08 | 27.25 | 27.31 | 26.83 | 26.93 | 3581697 |
2009-12-09 | 26.76 | 26.82 | 26.12 | 26.47 | 3094562 |
2009-12-10 | 26.51 | 26.96 | 26.39 | 26.81 | 2000367 |
2009-12-11 | 26.91 | 27.11 | 26.27 | 26.33 | 2198157 |
2009-12-14 | 26.72 | 27.66 | 26.72 | 27.61 | 2504073 |
2009-12-15 | 27.63 | 27.65 | 27.28 | 27.44 | 1526028 |
2009-12-16 | 27.70 | 27.70 | 27.11 | 27.13 | 1764554 |
2009-12-17 | 27.24 | 27.24 | 26.39 | 26.50 | 2786078 |
2009-12-18 | 26.65 | 27.21 | 26.62 | 27.10 | 1638326 |
2009-12-21 | 27.23 | 27.63 | 26.97 | 27.57 | 1274103 |
2009-12-22 | 27.66 | 28.37 | 27.44 | 28.33 | 1774358 |
2009-12-23 | 28.39 | 28.99 | 28.39 | 28.88 | 1492330 |
2009-12-24 | 28.92 | 29.43 | 28.75 | 29.30 | 591229 |
2009-12-28 | 29.29 | 29.81 | 29.29 | 29.62 | 1072325 |
2009-12-29 | 29.82 | 29.96 | 29.57 | 29.82 | 1252002 |
2009-12-30 | 29.74 | 30.09 | 29.65 | 29.81 | 827784 |
2009-12-31 | 30.03 | 30.06 | 29.79 | 29.82 | 652538 |
2010-01-04 | 30.25 | 30.36 | 29.57 | 29.70 | 1793692 |
2010-01-05 | 29.52 | 29.65 | 28.93 | 29.50 | 3039614 |
2010-01-06 | 29.39 | 31.52 | 29.39 | 31.32 | 4065664 |
2010-01-07 | 31.34 | 32.28 | 31.10 | 31.85 | 9060352 |
2010-01-08 | 31.69 | 32.35 | 31.18 | 32.22 | 2681535 |
2010-01-11 | 32.37 | 33.08 | 32.13 | 32.87 | 2214938 |
2010-01-12 | 32.79 | 38.14 | 32.16 | 38.07 | 16031967 |
2010-01-13 | 38.55 | 39.76 | 37.70 | 39.38 | 12339424 |
2010-01-14 | 39.03 | 39.20 | 37.36 | 37.94 | 3641426 |
2010-01-15 | 38.20 | 38.81 | 37.41 | 37.93 | 2911159 |
2010-01-19 | 37.84 | 38.16 | 36.19 | 37.02 | 3804814 |
2010-01-20 | 36.87 | 37.18 | 35.99 | 36.64 | 3315872 |
2010-01-21 | 36.71 | 37.31 | 36.44 | 36.49 | 3133374 |
2010-01-22 | 36.36 | 37.10 | 35.38 | 35.48 | 2562552 |
2010-01-25 | 35.69 | 35.96 | 35.24 | 35.43 | 1558931 |
2010-01-26 | 35.12 | 35.81 | 34.70 | 35.26 | 1793326 |
2010-01-27 | 35.00 | 36.05 | 34.84 | 36.00 | 2426872 |
2010-01-28 | 36.21 | 37.26 | 34.91 | 35.28 | 2481177 |
2010-01-29 | 35.31 | 36.52 | 35.31 | 35.66 | 1943170 |
2010-02-01 | 35.67 | 36.48 | 35.52 | 36.20 | 1653014 |
2010-02-02 | 36.08 | 36.86 | 35.72 | 36.77 | 1057396 |
2010-02-03 | 36.75 | 37.26 | 36.09 | 36.79 | 2749762 |
2010-02-04 | 36.37 | 36.44 | 35.37 | 35.60 | 2199935 |
2010-02-05 | 34.20 | 35.78 | 33.29 | 34.49 | 4533614 |
2010-02-08 | 34.54 | 35.04 | 34.02 | 34.67 | 1207919 |
2010-02-09 | 34.51 | 34.99 | 34.35 | 34.83 | 1638909 |
2010-02-10 | 34.31 | 34.81 | 33.96 | 34.59 | 1102664 |
2010-02-11 | 34.60 | 35.96 | 34.51 | 35.61 | 1394585 |
2010-02-12 | 35.43 | 35.99 | 35.24 | 35.97 | 1325139 |
2010-02-16 | 35.98 | 36.17 | 35.39 | 36.14 | 1116166 |
2010-02-17 | 35.92 | 36.25 | 35.58 | 35.70 | 1199706 |
2010-02-18 | 35.81 | 36.03 | 35.40 | 35.61 | 1280925 |
2010-02-19 | 35.66 | 35.80 | 35.36 | 35.58 | 1106406 |
2010-02-22 | 35.51 | 35.72 | 35.05 | 35.35 | 1158218 |
2010-02-23 | 35.35 | 35.43 | 34.94 | 35.00 | 871605 |
2010-02-24 | 35.20 | 35.45 | 34.95 | 35.13 | 921052 |
2010-02-25 | 35.03 | 35.48 | 34.41 | 35.45 | 2246158 |
2010-02-26 | 34.82 | 35.44 | 34.81 | 35.30 | 1088956 |
2010-03-01 | 35.57 | 36.93 | 35.29 | 36.93 | 2570149 |
2010-03-02 | 36.78 | 37.35 | 36.54 | 36.96 | 1356462 |
2010-03-03 | 37.14 | 37.90 | 37.03 | 37.79 | 1579856 |
2010-03-04 | 37.81 | 37.83 | 37.07 | 37.20 | 655965 |
2010-03-05 | 37.22 | 37.91 | 37.09 | 37.73 | 1050865 |
2010-03-08 | 37.60 | 37.86 | 37.19 | 37.59 | 1042795 |
2010-03-09 | 37.61 | 38.32 | 37.19 | 37.91 | 1167325 |
2010-03-10 | 37.80 | 38.34 | 37.61 | 38.34 | 1213047 |
2010-03-11 | 38.32 | 39.28 | 37.90 | 39.17 | 3483463 |
2010-03-12 | 39.23 | 39.58 | 38.82 | 39.38 | 1153000 |
2010-03-15 | 39.40 | 39.46 | 38.57 | 38.86 | 982603 |
2010-03-16 | 38.88 | 39.21 | 38.64 | 39.03 | 1629669 |
2010-03-17 | 38.74 | 39.30 | 38.60 | 38.74 | 800444 |
2010-03-18 | 38.63 | 38.88 | 38.36 | 38.54 | 647540 |
2010-03-19 | 38.64 | 39.00 | 38.52 | 38.74 | 1077259 |
2010-03-22 | 38.73 | 39.30 | 38.69 | 39.07 | 934937 |
2010-03-23 | 39.02 | 39.08 | 38.37 | 38.90 | 878892 |
2010-03-24 | 38.88 | 39.00 | 38.11 | 38.20 | 1345287 |
2010-03-25 | 38.27 | 38.36 | 37.55 | 37.93 | 1015950 |
2010-03-26 | 37.91 | 38.32 | 37.22 | 38.07 | 649331 |
2010-03-29 | 38.02 | 38.38 | 37.84 | 38.10 | 760056 |
2010-03-30 | 38.00 | 38.22 | 37.63 | 38.07 | 746810 |
2010-03-31 | 37.99 | 38.12 | 37.72 | 37.81 | 748878 |
2010-04-01 | 38.43 | 38.53 | 37.94 | 38.20 | 1521771 |
2010-04-05 | 38.20 | 38.41 | 37.98 | 38.16 | 686831 |
2010-04-06 | 37.92 | 38.23 | 37.88 | 38.10 | 672195 |
2010-04-07 | 37.94 | 38.02 | 37.67 | 37.85 | 877531 |
2010-04-08 | 37.69 | 37.71 | 36.89 | 37.18 | 1388813 |
2010-04-09 | 37.07 | 37.46 | 36.94 | 37.43 | 835284 |
2010-04-12 | 37.46 | 37.63 | 36.89 | 37.04 | 809598 |
2010-04-13 | 36.94 | 37.15 | 36.45 | 37.15 | 1558874 |
2010-04-14 | 37.24 | 37.70 | 37.18 | 37.49 | 1965219 |
2010-04-15 | 37.43 | 37.56 | 37.15 | 37.41 | 622913 |
2010-04-16 | 37.23 | 37.59 | 37.01 | 37.31 | 1009295 |
2010-04-19 | 37.14 | 37.38 | 36.02 | 36.30 | 1730242 |
2010-04-20 | 36.47 | 36.62 | 35.99 | 36.44 | 2478469 |
2010-04-21 | 36.32 | 36.42 | 35.98 | 36.13 | 1490410 |
2010-04-22 | 36.00 | 36.47 | 35.67 | 36.19 | 2436732 |
2010-04-23 | 35.97 | 36.25 | 35.70 | 36.08 | 998444 |
2010-04-26 | 36.07 | 36.11 | 35.72 | 35.88 | 2006111 |
2010-04-27 | 35.95 | 37.04 | 35.82 | 35.90 | 1213886 |
2010-04-28 | 35.96 | 37.38 | 35.84 | 36.59 | 3169734 |
2010-04-29 | 39.85 | 41.90 | 39.73 | 41.33 | 8166817 |
2010-04-30 | 41.62 | 41.90 | 40.38 | 40.66 | 2507888 |
2010-05-03 | 39.78 | 40.80 | 39.71 | 40.62 | 1642744 |
2010-05-04 | 39.85 | 40.63 | 39.43 | 40.38 | 1836880 |
2010-05-05 | 40.36 | 41.32 | 39.97 | 40.84 | 1899229 |
2010-05-06 | 40.42 | 40.57 | 38.43 | 39.57 | 2104763 |
2010-05-07 | 39.31 | 39.66 | 38.13 | 38.80 | 2447889 |
2010-05-10 | 40.40 | 41.20 | 39.88 | 40.72 | 1721806 |
2010-05-11 | 40.01 | 41.29 | 39.87 | 40.98 | 1172898 |
2010-05-12 | 41.02 | 41.74 | 40.84 | 41.62 | 1299788 |
2010-05-13 | 41.42 | 41.61 | 40.99 | 40.99 | 1038037 |
2010-05-14 | 40.75 | 40.82 | 39.95 | 40.77 | 1288388 |
2010-05-17 | 40.82 | 40.97 | 39.52 | 40.33 | 591611 |
2010-05-18 | 40.50 | 40.85 | 39.96 | 40.18 | 1190488 |
2010-05-19 | 40.15 | 40.27 | 39.27 | 39.44 | 863575 |
2010-05-20 | 38.59 | 39.39 | 38.15 | 38.37 | 1325152 |
2010-05-21 | 37.94 | 38.69 | 37.81 | 38.20 | 1746781 |
2010-05-24 | 38.10 | 38.29 | 37.75 | 37.94 | 2300222 |
2010-05-25 | 37.28 | 38.83 | 37.02 | 38.52 | 3467096 |
2010-05-26 | 38.81 | 39.92 | 38.26 | 39.38 | 2873454 |
2010-05-27 | 39.86 | 41.08 | 39.86 | 41.07 | 1311685 |
2010-05-28 | 41.07 | 41.51 | 40.58 | 40.86 | 1061042 |
2010-06-01 | 40.82 | 41.26 | 40.28 | 40.33 | 954528 |
2010-06-02 | 40.46 | 41.80 | 40.16 | 41.73 | 1443056 |
2010-06-03 | 41.63 | 42.38 | 41.43 | 42.20 | 1012139 |
2010-06-04 | 40.47 | 41.84 | 40.09 | 40.44 | 1217036 |
2010-06-07 | 40.84 | 42.38 | 40.83 | 41.26 | 1279509 |
2010-06-08 | 41.13 | 41.20 | 39.93 | 40.96 | 2207986 |
2010-06-09 | 41.37 | 43.23 | 41.31 | 41.48 | 2490093 |
2010-06-10 | 41.97 | 43.07 | 41.81 | 42.72 | 1307222 |
2010-06-11 | 42.48 | 43.78 | 42.39 | 43.73 | 1875223 |
2010-06-14 | 43.83 | 44.32 | 43.14 | 43.21 | 1147872 |
2010-06-15 | 43.39 | 43.74 | 43.02 | 43.55 | 1167070 |
2010-06-16 | 43.24 | 43.90 | 43.24 | 43.75 | 1551042 |
2010-06-17 | 43.70 | 44.05 | 43.19 | 43.59 | 786478 |
2010-06-18 | 43.38 | 43.68 | 42.98 | 43.26 | 995935 |
2010-06-21 | 43.64 | 43.99 | 43.20 | 43.33 | 675878 |
2010-06-22 | 43.29 | 43.73 | 42.63 | 42.68 | 852529 |
2010-06-23 | 42.95 | 43.55 | 42.38 | 42.52 | 1233933 |
2010-06-24 | 42.40 | 43.11 | 42.32 | 42.40 | 770392 |
2010-06-25 | 42.44 | 43.72 | 42.18 | 43.37 | 998964 |
2010-06-28 | 43.50 | 44.44 | 42.90 | 43.80 | 1035895 |
2010-06-29 | 43.44 | 43.44 | 42.10 | 42.16 | 1613373 |
2010-06-30 | 42.19 | 43.35 | 41.66 | 42.31 | 1723205 |
2010-07-01 | 42.87 | 42.87 | 40.26 | 41.61 | 2294128 |
2010-07-02 | 41.62 | 42.19 | 41.18 | 41.88 | 896583 |
2010-07-06 | 42.18 | 42.56 | 40.98 | 41.28 | 838851 |
2010-07-07 | 40.44 | 42.62 | 40.21 | 42.59 | 1885952 |
2010-07-08 | 42.61 | 43.49 | 42.43 | 43.20 | 942198 |
2010-07-09 | 43.03 | 43.60 | 42.89 | 43.47 | 764504 |
2010-07-12 | 43.19 | 43.38 | 42.05 | 42.38 | 874832 |
2010-07-13 | 42.67 | 43.82 | 42.56 | 43.40 | 692390 |
2010-07-14 | 43.28 | 43.51 | 42.42 | 43.01 | 1136469 |
2010-07-15 | 42.86 | 44.34 | 42.57 | 43.57 | 1372043 |
2010-07-16 | 43.72 | 43.72 | 41.95 | 42.41 | 1061130 |
2010-07-19 | 42.62 | 43.16 | 42.18 | 42.66 | 594898 |
2010-07-20 | 41.31 | 42.30 | 41.31 | 42.14 | 1072512 |
2010-07-21 | 42.18 | 42.18 | 41.06 | 41.32 | 564955 |
2010-07-22 | 41.60 | 42.50 | 41.41 | 41.84 | 737667 |
2010-07-23 | 41.30 | 41.59 | 40.64 | 41.31 | 1363515 |
2010-07-26 | 41.31 | 42.74 | 41.18 | 41.55 | 1289660 |
2010-07-27 | 41.66 | 41.85 | 40.00 | 40.11 | 2157134 |
2010-07-28 | 43.24 | 44.22 | 41.90 | 42.82 | 4523751 |
2010-07-29 | 42.97 | 43.30 | 41.75 | 42.82 | 1799181 |
2010-07-30 | 42.21 | 43.66 | 42.01 | 43.58 | 1133182 |
2010-08-02 | 43.74 | 44.81 | 43.58 | 44.13 | 945540 |
2010-08-03 | 43.81 | 44.01 | 42.91 | 43.66 | 648497 |
2010-08-04 | 42.66 | 44.77 | 42.66 | 44.75 | 971027 |
2010-08-05 | 44.39 | 45.37 | 44.39 | 45.21 | 1014868 |
2010-08-06 | 45.10 | 45.96 | 44.97 | 45.89 | 1358237 |
2010-08-09 | 45.88 | 46.11 | 45.30 | 45.90 | 726341 |
2010-08-10 | 45.61 | 45.93 | 44.81 | 45.11 | 805018 |
2010-08-11 | 44.45 | 44.78 | 43.71 | 44.64 | 1071444 |
2010-08-12 | 43.96 | 44.81 | 43.95 | 44.16 | 875201 |
2010-08-13 | 44.18 | 45.10 | 44.15 | 44.48 | 982051 |
2010-08-16 | 44.48 | 44.63 | 43.89 | 44.16 | 787283 |
2010-08-17 | 44.29 | 44.99 | 44.12 | 44.56 | 526628 |
2010-08-18 | 44.30 | 45.10 | 43.51 | 44.71 | 701406 |
2010-08-19 | 44.79 | 44.79 | 43.16 | 43.64 | 985578 |
2010-08-20 | 43.70 | 44.09 | 43.11 | 43.74 | 610453 |
2010-08-23 | 43.84 | 44.46 | 43.26 | 43.46 | 570547 |
2010-08-24 | 43.16 | 43.25 | 42.26 | 42.29 | 1032791 |
2010-08-25 | 42.30 | 42.77 | 41.54 | 42.67 | 1494999 |
2010-08-26 | 42.72 | 42.93 | 42.21 | 42.29 | 922724 |
2010-08-27 | 42.37 | 42.94 | 41.72 | 42.80 | 1007277 |
2010-08-30 | 42.58 | 42.96 | 42.16 | 42.16 | 573192 |
2010-08-31 | 41.83 | 42.54 | 41.41 | 41.69 | 1762568 |
2010-09-01 | 41.99 | 43.01 | 41.70 | 42.66 | 812507 |
2010-09-02 | 42.55 | 43.51 | 42.42 | 43.51 | 750197 |
2010-09-03 | 43.55 | 43.74 | 43.23 | 43.36 | 463547 |
2010-09-07 | 43.36 | 43.42 | 43.00 | 43.33 | 447063 |
2010-09-08 | 43.46 | 44.08 | 43.45 | 43.74 | 919218 |
2010-09-09 | 43.95 | 43.97 | 43.45 | 43.75 | 894556 |
2010-09-10 | 43.93 | 43.95 | 42.65 | 43.78 | 1655149 |
2010-09-13 | 43.82 | 43.93 | 43.05 | 43.29 | 762300 |
2010-09-14 | 43.04 | 45.05 | 42.96 | 44.73 | 1141918 |
2010-09-15 | 44.13 | 45.68 | 44.13 | 45.67 | 849270 |
2010-09-16 | 45.22 | 47.80 | 44.84 | 47.58 | 2923002 |
2010-09-17 | 47.63 | 48.03 | 46.75 | 46.95 | 1434590 |
2010-09-20 | 47.55 | 48.02 | 46.38 | 47.85 | 851421 |
2010-09-21 | 47.70 | 48.53 | 47.53 | 48.26 | 1746453 |
2010-09-22 | 48.40 | 49.13 | 47.91 | 48.03 | 1542665 |
2010-09-23 | 47.88 | 49.50 | 47.51 | 48.20 | 990439 |
2010-09-24 | 48.75 | 48.81 | 48.13 | 48.77 | 984432 |
2010-09-27 | 48.61 | 48.77 | 48.12 | 48.13 | 673542 |
2010-09-28 | 48.00 | 49.13 | 47.30 | 48.55 | 691914 |
2010-09-29 | 48.53 | 49.10 | 48.15 | 48.60 | 1049866 |
2010-09-30 | 48.63 | 49.22 | 47.56 | 47.82 | 1324920 |
2010-10-01 | 48.05 | 48.20 | 47.48 | 47.72 | 897303 |
2010-10-04 | 47.67 | 48.66 | 47.63 | 48.38 | 1007922 |
2010-10-05 | 49.02 | 50.54 | 49.02 | 49.73 | 2246714 |
2010-10-06 | 49.56 | 49.89 | 49.11 | 49.36 | 875612 |
2010-10-07 | 49.37 | 49.55 | 47.77 | 48.01 | 1593966 |
2010-10-08 | 48.12 | 48.37 | 47.54 | 47.76 | 858065 |
2010-10-11 | 47.62 | 48.02 | 47.43 | 47.51 | 959919 |
2010-10-12 | 47.26 | 48.43 | 46.75 | 48.37 | 1189548 |
2010-10-13 | 48.60 | 48.60 | 48.06 | 48.11 | 845546 |
2010-10-14 | 48.35 | 48.60 | 46.77 | 47.18 | 1579380 |
2010-10-15 | 47.61 | 47.81 | 46.37 | 47.38 | 1497914 |
2010-10-18 | 47.18 | 48.24 | 46.88 | 48.12 | 1423174 |
2010-10-19 | 47.81 | 49.31 | 47.74 | 48.44 | 1640564 |
2010-10-20 | 48.31 | 49.60 | 48.31 | 49.38 | 1091528 |
2010-10-21 | 49.38 | 49.79 | 48.35 | 48.87 | 686651 |
2010-10-22 | 49.75 | 49.85 | 47.42 | 49.48 | 1087042 |
2010-10-25 | 49.79 | 50.33 | 49.60 | 49.79 | 1262444 |
2010-10-26 | 49.24 | 50.27 | 48.48 | 50.20 | 1961918 |
2010-10-27 | 52.99 | 55.59 | 52.99 | 53.37 | 4049391 |
2010-10-28 | 53.63 | 53.95 | 52.60 | 52.99 | 2236877 |
2010-10-29 | 52.71 | 53.40 | 52.48 | 52.79 | 2929285 |
2010-11-01 | 52.93 | 53.50 | 52.26 | 52.61 | 727646 |
2010-11-02 | 52.65 | 53.28 | 52.41 | 53.23 | 775778 |
2010-11-03 | 52.82 | 54.53 | 52.78 | 54.33 | 1611938 |
2010-11-04 | 54.49 | 54.70 | 54.12 | 54.40 | 1840309 |
2010-11-05 | 54.25 | 54.94 | 54.17 | 54.72 | 1035145 |
2010-11-08 | 54.50 | 55.73 | 54.50 | 55.58 | 1351668 |
2010-11-09 | 55.47 | 55.96 | 54.84 | 55.16 | 1256367 |
2010-11-10 | 54.97 | 55.61 | 54.74 | 55.14 | 1054955 |
2010-11-11 | 54.52 | 55.65 | 54.50 | 55.31 | 690679 |
2010-11-12 | 54.98 | 55.44 | 54.19 | 54.94 | 692980 |
2010-11-15 | 55.15 | 56.45 | 55.15 | 56.07 | 1313091 |
2010-11-16 | 55.87 | 56.09 | 54.94 | 55.37 | 1121311 |
2010-11-17 | 55.22 | 56.50 | 55.06 | 56.28 | 1106497 |
2010-11-18 | 56.81 | 57.47 | 56.47 | 57.13 | 1194207 |
2010-11-19 | 57.39 | 58.56 | 57.16 | 58.23 | 1464316 |
2010-11-22 | 58.23 | 59.25 | 57.93 | 59.17 | 2643036 |
2010-11-23 | 58.88 | 59.02 | 57.75 | 58.52 | 1194323 |
2010-11-24 | 58.51 | 60.04 | 58.51 | 59.50 | 786878 |
2010-11-26 | 59.30 | 59.54 | 58.63 | 59.29 | 359938 |
2010-11-29 | 58.94 | 59.57 | 58.19 | 58.97 | 1124960 |
2010-11-30 | 58.46 | 59.27 | 58.11 | 58.44 | 1586411 |
2010-12-01 | 59.10 | 60.59 | 59.00 | 60.06 | 1436665 |
2010-12-02 | 58.31 | 60.55 | 58.31 | 60.44 | 881873 |
2010-12-03 | 60.29 | 61.23 | 60.06 | 61.10 | 619291 |
2010-12-06 | 60.86 | 61.48 | 60.80 | 61.14 | 962977 |
2010-12-07 | 61.45 | 61.64 | 60.35 | 60.49 | 742244 |
2010-12-08 | 60.67 | 61.16 | 60.15 | 60.36 | 521991 |
2010-12-09 | 60.45 | 61.49 | 60.12 | 61.19 | 1020868 |
2010-12-10 | 61.24 | 61.70 | 61.13 | 61.36 | 864712 |
2010-12-13 | 61.97 | 63.09 | 61.72 | 62.90 | 1011392 |
2010-12-14 | 62.71 | 64.38 | 62.58 | 63.67 | 1426068 |
2010-12-15 | 63.89 | 64.73 | 62.10 | 62.56 | 1876921 |
2010-12-16 | 62.37 | 62.56 | 60.83 | 61.49 | 1724548 |
2010-12-17 | 60.59 | 62.42 | 60.58 | 61.98 | 2647485 |
2010-12-20 | 63.67 | 63.67 | 62.01 | 62.76 | 1065029 |
2010-12-21 | 63.19 | 63.52 | 62.15 | 62.50 | 1130814 |
2010-12-22 | 63.07 | 63.46 | 62.06 | 62.21 | 695472 |
2010-12-23 | 62.53 | 62.53 | 61.57 | 61.83 | 386884 |
2010-12-27 | 62.18 | 62.43 | 61.31 | 62.16 | 342418 |
2010-12-28 | 62.13 | 62.41 | 61.66 | 61.81 | 458432 |
2010-12-29 | 61.97 | 63.12 | 61.71 | 62.25 | 637217 |
2010-12-30 | 62.21 | 62.41 | 62.03 | 62.19 | 496821 |
2010-12-31 | 62.24 | 62.24 | 61.26 | 61.57 | 758720 |
2011-01-03 | 62.26 | 64.31 | 62.24 | 62.54 | 1202895 |
2011-01-04 | 62.45 | 63.01 | 61.83 | 62.43 | 816162 |
2011-01-05 | 62.11 | 64.25 | 61.91 | 64.15 | 1200364 |
2011-01-06 | 64.34 | 65.81 | 63.34 | 65.13 | 1435027 |
2011-01-07 | 65.13 | 65.65 | 63.33 | 63.82 | 1124175 |
2011-01-10 | 63.91 | 64.33 | 63.37 | 64.10 | 834190 |
2011-01-11 | 64.40 | 65.46 | 64.23 | 65.46 | 773268 |
2011-01-12 | 65.01 | 65.51 | 63.42 | 65.08 | 5587926 |
2011-01-13 | 65.27 | 67.82 | 65.19 | 67.60 | 2368243 |
2011-01-14 | 66.63 | 67.48 | 66.10 | 67.12 | 2188071 |
2011-01-18 | 67.15 | 69.06 | 67.14 | 68.98 | 1655543 |
2011-01-19 | 68.86 | 69.08 | 67.25 | 67.54 | 981467 |
2011-01-20 | 67.93 | 68.37 | 66.30 | 66.89 | 1161780 |
2011-01-21 | 67.05 | 67.60 | 66.77 | 66.83 | 1046917 |
2011-01-24 | 67.07 | 69.36 | 66.96 | 67.80 | 921770 |
2011-01-25 | 67.53 | 67.82 | 66.69 | 67.82 | 1190543 |
2011-01-26 | 68.08 | 68.85 | 67.94 | 68.66 | 966947 |
2011-01-27 | 68.99 | 69.33 | 67.94 | 68.64 | 973900 |
2011-01-28 | 68.55 | 69.11 | 66.96 | 67.12 | 1493819 |
2011-01-31 | 67.42 | 67.84 | 66.55 | 67.40 | 1232728 |
2011-02-01 | 67.41 | 69.51 | 67.41 | 68.84 | 842959 |
2011-02-02 | 68.82 | 69.48 | 68.76 | 69.31 | 1065900 |
2011-02-03 | 69.46 | 69.68 | 67.78 | 68.68 | 818861 |
2011-02-04 | 68.93 | 69.34 | 67.88 | 69.13 | 1226732 |
2011-02-07 | 69.78 | 70.10 | 68.87 | 69.24 | 939285 |
2011-02-08 | 69.43 | 70.21 | 68.24 | 68.28 | 1609708 |
2011-02-09 | 66.61 | 68.15 | 65.64 | 67.50 | 2420081 |
2011-02-10 | 67.36 | 69.42 | 66.90 | 69.29 | 1140525 |
2011-02-11 | 68.66 | 71.63 | 68.61 | 71.60 | 3888678 |
2011-02-14 | 71.23 | 71.89 | 70.96 | 71.70 | 6993835 |
2011-02-15 | 71.31 | 72.05 | 69.64 | 69.87 | 3291174 |
2011-02-16 | 69.90 | 70.29 | 69.40 | 70.12 | 2721480 |
2011-02-17 | 70.26 | 70.96 | 70.01 | 70.21 | 974726 |
2011-02-18 | 70.13 | 70.50 | 69.74 | 70.25 | 954526 |
2011-02-22 | 69.96 | 70.16 | 68.28 | 68.83 | 1109512 |
2011-02-23 | 68.67 | 68.67 | 65.14 | 65.24 | 2143011 |
2011-02-24 | 65.25 | 66.58 | 65.13 | 66.19 | 1846948 |
2011-02-25 | 66.36 | 67.94 | 66.30 | 67.59 | 1408995 |
2011-02-28 | 67.99 | 68.24 | 67.20 | 67.46 | 1486260 |
2011-03-01 | 67.75 | 67.76 | 64.47 | 64.85 | 1876949 |
2011-03-02 | 64.48 | 66.35 | 63.71 | 65.57 | 2244648 |
2011-03-03 | 65.90 | 67.49 | 65.84 | 66.81 | 1114641 |
2011-03-04 | 66.68 | 66.73 | 66.00 | 66.40 | 1172589 |
2011-03-07 | 66.49 | 66.84 | 64.38 | 65.54 | 1290399 |
2011-03-08 | 65.43 | 65.73 | 64.49 | 65.22 | 1764457 |
2011-03-09 | 65.01 | 65.31 | 63.53 | 63.97 | 1502288 |
2011-03-10 | 62.83 | 62.91 | 61.36 | 61.98 | 2848142 |
2011-03-11 | 61.76 | 63.02 | 60.97 | 62.74 | 2311712 |
2011-03-14 | 62.22 | 63.01 | 62.19 | 62.47 | 2168980 |
2011-03-15 | 60.54 | 63.86 | 60.43 | 62.39 | 3718744 |
2011-03-16 | 62.20 | 62.95 | 61.69 | 61.88 | 2801706 |
2011-03-17 | 62.70 | 62.95 | 60.62 | 60.91 | 2064126 |
2011-03-18 | 61.56 | 62.02 | 60.14 | 60.37 | 2393913 |
2011-03-21 | 61.12 | 61.45 | 60.84 | 61.29 | 4050406 |
2011-03-22 | 61.54 | 61.87 | 61.29 | 61.41 | 1779317 |
2011-03-23 | 61.18 | 61.92 | 60.59 | 61.44 | 1825312 |
2011-03-24 | 61.86 | 64.53 | 61.44 | 64.07 | 3064518 |
2011-03-25 | 64.38 | 64.68 | 63.59 | 63.62 | 1637177 |
2011-03-28 | 65.03 | 65.03 | 63.73 | 64.10 | 1291222 |
2011-03-29 | 63.91 | 66.51 | 63.70 | 65.96 | 2330240 |
2011-03-30 | 66.36 | 68.38 | 65.57 | 67.96 | 3153291 |
2011-03-31 | 67.99 | 68.27 | 67.41 | 68.11 | 1572765 |
2011-04-01 | 68.21 | 69.07 | 67.86 | 68.78 | 1591605 |
2011-04-04 | 68.95 | 68.96 | 67.99 | 68.40 | 1471663 |
2011-04-05 | 68.06 | 68.43 | 66.95 | 67.10 | 2054781 |
2011-04-06 | 67.63 | 68.17 | 66.30 | 67.12 | 1476282 |
2011-04-07 | 66.95 | 67.20 | 65.40 | 65.98 | 1256851 |
2011-04-08 | 66.41 | 67.67 | 66.00 | 66.43 | 1220753 |
2011-04-11 | 66.63 | 67.31 | 66.44 | 66.82 | 1083048 |
2011-04-12 | 66.44 | 66.67 | 64.71 | 65.43 | 1751300 |
2011-04-13 | 65.80 | 67.22 | 65.80 | 66.06 | 1641621 |
2011-04-14 | 65.63 | 65.90 | 64.99 | 65.40 | 1414217 |
2011-04-15 | 65.49 | 65.70 | 64.96 | 65.70 | 2245697 |
2011-04-18 | 65.12 | 65.12 | 63.58 | 64.76 | 1633372 |
2011-04-19 | 64.86 | 65.13 | 63.84 | 65.06 | 1014932 |
2011-04-20 | 65.82 | 67.08 | 65.80 | 66.67 | 2500414 |
2011-04-21 | 67.22 | 68.21 | 66.70 | 67.85 | 1995787 |
2011-04-25 | 68.73 | 68.86 | 67.60 | 67.98 | 1735150 |
2011-04-26 | 68.44 | 69.64 | 68.02 | 68.11 | 2753104 |
2011-04-27 | 70.75 | 70.75 | 65.61 | 68.67 | 4596434 |
2011-04-28 | 68.83 | 69.95 | 68.53 | 69.47 | 1702118 |
2011-04-29 | 69.51 | 69.99 | 68.93 | 68.99 | 2042853 |
2011-05-02 | 68.80 | 70.47 | 68.77 | 69.22 | 1356171 |
2011-05-03 | 69.17 | 69.99 | 68.78 | 69.93 | 1588076 |
2011-05-04 | 69.61 | 71.07 | 67.61 | 68.51 | 1883326 |
2011-05-05 | 68.05 | 68.32 | 67.09 | 67.49 | 1147969 |
2011-05-06 | 68.26 | 69.95 | 68.26 | 69.19 | 1657728 |
2011-05-09 | 69.43 | 71.73 | 69.20 | 71.22 | 1723885 |
2011-05-10 | 71.73 | 73.95 | 71.12 | 73.54 | 2011367 |
2011-05-11 | 72.91 | 73.90 | 72.14 | 72.65 | 1629961 |
2011-05-12 | 72.16 | 73.65 | 71.58 | 73.13 | 1636010 |
2011-05-13 | 73.30 | 74.66 | 73.30 | 74.13 | 1628617 |
2011-05-16 | 73.66 | 74.63 | 72.65 | 72.78 | 1135558 |
2011-05-17 | 72.11 | 72.20 | 70.42 | 70.63 | 1958125 |
2011-05-18 | 70.55 | 71.74 | 69.79 | 71.41 | 1539835 |
2011-05-19 | 71.90 | 72.24 | 70.52 | 70.85 | 1305287 |
2011-05-20 | 70.68 | 71.05 | 69.56 | 70.82 | 1113087 |
2011-05-23 | 69.99 | 70.02 | 69.01 | 69.74 | 1016531 |
2011-05-24 | 69.84 | 69.96 | 68.63 | 69.21 | 833561 |
2011-05-25 | 67.75 | 70.58 | 67.48 | 70.21 | 1338874 |
2011-05-26 | 69.84 | 70.70 | 69.70 | 70.65 | 856903 |
2011-05-27 | 70.58 | 71.08 | 70.09 | 70.11 | 828144 |
2011-05-31 | 70.42 | 70.73 | 68.76 | 70.06 | 1474296 |
2011-06-01 | 69.84 | 70.78 | 68.91 | 70.60 | 2957302 |
2011-06-02 | 70.13 | 71.40 | 70.13 | 70.75 | 1159911 |
2011-06-03 | 69.74 | 70.86 | 68.89 | 70.11 | 845114 |
2011-06-06 | 69.17 | 70.48 | 69.03 | 69.94 | 1151917 |
2011-06-07 | 70.10 | 71.04 | 69.84 | 70.68 | 712746 |
2011-06-08 | 70.43 | 72.12 | 70.06 | 71.22 | 1779416 |
2011-06-09 | 71.00 | 72.28 | 70.94 | 71.63 | 1130785 |
2011-06-10 | 71.49 | 71.49 | 70.68 | 70.69 | 1780887 |
2011-06-13 | 70.95 | 70.98 | 69.03 | 69.17 | 1105157 |
2011-06-14 | 69.31 | 70.39 | 68.60 | 70.23 | 1409982 |
2011-06-15 | 69.62 | 70.43 | 68.81 | 68.91 | 1724498 |
2011-06-16 | 68.60 | 69.63 | 68.35 | 69.03 | 1569043 |
2011-06-17 | 69.99 | 70.88 | 69.20 | 69.42 | 1828687 |
2011-06-20 | 69.15 | 70.85 | 69.03 | 70.37 | 730343 |
2011-06-21 | 70.97 | 72.23 | 70.09 | 71.74 | 889989 |
2011-06-22 | 71.73 | 73.05 | 71.38 | 72.51 | 1531306 |
2011-06-23 | 71.62 | 72.30 | 70.84 | 72.06 | 949104 |
2011-06-24 | 72.07 | 72.07 | 70.70 | 70.96 | 1232899 |
2011-06-27 | 70.95 | 72.55 | 70.16 | 72.08 | 2260851 |
2011-06-28 | 71.99 | 74.15 | 71.87 | 73.62 | 1311137 |
2011-06-29 | 74.17 | 74.53 | 73.13 | 73.19 | 1522891 |
2011-06-30 | 73.63 | 73.63 | 72.90 | 73.05 | 1913671 |
2011-07-01 | 73.06 | 74.25 | 72.76 | 73.88 | 1140010 |
2011-07-05 | 74.12 | 76.24 | 73.25 | 75.65 | 2355901 |
2011-07-06 | 76.19 | 77.18 | 75.39 | 75.70 | 1795811 |
2011-07-07 | 75.33 | 75.72 | 73.83 | 73.91 | 2084740 |
2011-07-08 | 72.96 | 74.23 | 72.60 | 73.99 | 1414464 |
2011-07-11 | 73.48 | 73.48 | 71.57 | 71.73 | 1721980 |
2011-07-12 | 71.36 | 72.22 | 71.35 | 71.54 | 1578833 |
2011-07-13 | 72.20 | 73.23 | 71.54 | 71.94 | 1278979 |
2011-07-14 | 72.02 | 72.68 | 70.62 | 71.62 | 1442034 |
2011-07-15 | 71.63 | 72.09 | 70.40 | 70.78 | 1002890 |
2011-07-18 | 70.47 | 70.64 | 68.25 | 69.14 | 1833964 |
2011-07-19 | 69.33 | 70.62 | 69.16 | 70.18 | 1045286 |
2011-07-20 | 70.13 | 71.28 | 69.26 | 70.96 | 1658058 |
2011-07-21 | 71.64 | 72.59 | 71.35 | 72.06 | 1615988 |
2011-07-22 | 72.12 | 72.52 | 71.25 | 72.39 | 918210 |
2011-07-25 | 72.03 | 72.09 | 70.16 | 70.25 | 1096287 |
2011-07-26 | 69.53 | 69.84 | 66.44 | 67.70 | 3533965 |
2011-07-27 | 61.48 | 61.72 | 55.41 | 55.73 | 10789042 |
2011-07-28 | 56.14 | 58.86 | 56.10 | 58.56 | 6507024 |
2011-07-29 | 58.20 | 61.44 | 57.62 | 60.70 | 5172056 |
2011-08-01 | 61.00 | 61.91 | 59.01 | 59.18 | 3836807 |
2011-08-02 | 58.34 | 59.07 | 56.97 | 57.01 | 2701575 |
2011-08-03 | 57.19 | 57.78 | 55.87 | 57.08 | 2466589 |
2011-08-04 | 56.41 | 56.41 | 52.96 | 52.98 | 3176068 |
2011-08-05 | 52.30 | 52.86 | 48.43 | 52.08 | 5750244 |
2011-08-08 | 50.64 | 51.46 | 49.10 | 49.57 | 3713151 |
2011-08-09 | 50.57 | 53.57 | 50.19 | 53.46 | 3308978 |
2011-08-10 | 52.64 | 52.64 | 50.19 | 50.24 | 2474576 |
2011-08-11 | 50.41 | 51.97 | 48.94 | 51.00 | 2937119 |
2011-08-12 | 51.35 | 51.80 | 49.85 | 50.50 | 3071615 |
2011-08-15 | 51.01 | 52.67 | 50.85 | 52.59 | 2726021 |
2011-08-16 | 52.10 | 52.34 | 50.60 | 50.98 | 1505696 |
2011-08-17 | 50.94 | 51.94 | 49.58 | 49.91 | 1710796 |
2011-08-18 | 48.79 | 49.43 | 45.18 | 45.78 | 2803557 |
2011-08-19 | 45.25 | 47.14 | 44.82 | 45.48 | 2225434 |
2011-08-22 | 45.91 | 46.58 | 44.58 | 44.95 | 1032312 |
2011-08-23 | 44.24 | 47.28 | 44.24 | 47.24 | 1489244 |
2011-08-24 | 45.98 | 47.75 | 45.73 | 46.84 | 2258514 |
2011-08-25 | 46.94 | 47.03 | 45.56 | 45.68 | 1736961 |
2011-08-26 | 45.63 | 48.58 | 44.87 | 48.24 | 1844256 |
2011-08-29 | 48.59 | 50.40 | 48.40 | 50.22 | 1618681 |
2011-08-30 | 50.21 | 51.03 | 49.47 | 50.21 | 1637589 |
2011-08-31 | 50.61 | 51.03 | 50.35 | 50.64 | 1843701 |
2011-09-01 | 50.82 | 50.97 | 49.12 | 49.21 | 1263499 |
2011-09-02 | 48.41 | 49.05 | 47.85 | 48.38 | 1160596 |
2011-09-06 | 47.07 | 48.30 | 46.66 | 48.10 | 987747 |
2011-09-07 | 48.40 | 49.40 | 48.11 | 49.39 | 996319 |
2011-09-08 | 49.23 | 50.51 | 48.37 | 48.81 | 2005588 |
2011-09-09 | 48.73 | 48.92 | 46.93 | 47.18 | 1976484 |
2011-09-12 | 46.22 | 47.28 | 45.68 | 46.95 | 1658481 |
2011-09-13 | 47.13 | 49.09 | 46.73 | 48.76 | 1890346 |
2011-09-14 | 49.14 | 50.88 | 48.50 | 50.15 | 2063017 |
2011-09-15 | 49.57 | 49.88 | 47.76 | 47.91 | 3380703 |
2011-09-16 | 48.00 | 48.59 | 46.34 | 46.54 | 3294196 |
2011-09-19 | 45.85 | 46.53 | 45.20 | 46.10 | 2036560 |
2011-09-20 | 46.25 | 46.61 | 42.53 | 43.72 | 4851213 |
2011-09-21 | 44.32 | 44.67 | 38.94 | 40.50 | 6254974 |
2011-09-22 | 39.26 | 41.61 | 38.71 | 41.25 | 3621309 |
2011-09-23 | 41.02 | 41.09 | 39.76 | 40.50 | 3278471 |
2011-09-26 | 40.48 | 40.78 | 38.95 | 40.47 | 2225790 |
2011-09-27 | 41.24 | 42.46 | 41.10 | 41.51 | 2078127 |
2011-09-28 | 41.71 | 41.72 | 40.15 | 40.16 | 1023719 |
2011-09-29 | 40.84 | 41.37 | 39.45 | 40.38 | 1643959 |
2011-09-30 | 39.72 | 40.67 | 39.13 | 39.78 | 1284676 |
2011-10-03 | 39.30 | 39.30 | 37.04 | 37.12 | 2921786 |
2011-10-04 | 36.55 | 38.18 | 36.08 | 38.12 | 3089348 |
2011-10-05 | 38.11 | 39.40 | 37.69 | 38.89 | 2535911 |
2011-10-06 | 38.36 | 39.20 | 37.83 | 38.81 | 3795463 |
2011-10-07 | 25.02 | 27.39 | 24.99 | 26.42 | 30859520 |
2011-10-10 | 26.74 | 27.41 | 25.38 | 25.75 | 6604412 |
2011-10-11 | 25.53 | 26.17 | 25.02 | 25.48 | 4049030 |
2011-10-12 | 25.60 | 26.03 | 25.28 | 25.31 | 2626902 |
2011-10-13 | 25.42 | 26.69 | 24.85 | 26.39 | 5361835 |
2011-10-14 | 26.50 | 26.66 | 25.84 | 26.16 | 2151873 |
2011-10-17 | 25.88 | 26.23 | 25.46 | 26.22 | 2107522 |
2011-10-18 | 26.19 | 26.35 | 25.43 | 25.88 | 1642741 |
2011-10-19 | 25.79 | 26.03 | 25.42 | 25.48 | 1321829 |
2011-10-20 | 25.49 | 26.30 | 25.19 | 26.15 | 2761199 |
2011-10-21 | 26.40 | 26.58 | 25.75 | 26.55 | 2919140 |
2011-10-24 | 26.66 | 29.74 | 26.56 | 27.92 | 4611886 |
2011-10-25 | 26.70 | 31.66 | 26.44 | 29.94 | 7908963 |
2011-10-26 | 29.89 | 30.96 | 28.87 | 29.16 | 4382600 |
2011-10-27 | 30.12 | 31.89 | 29.47 | 30.61 | 3961229 |
2011-10-28 | 30.58 | 31.45 | 30.55 | 31.25 | 1687644 |
2011-10-31 | 30.90 | 31.01 | 29.64 | 29.76 | 1696490 |
2011-11-01 | 29.02 | 29.83 | 28.51 | 29.51 | 1885293 |
2011-11-02 | 29.65 | 30.03 | 28.93 | 29.37 | 1585681 |
2011-11-03 | 29.65 | 30.10 | 28.66 | 29.83 | 1079574 |
2011-11-04 | 30.15 | 32.99 | 30.04 | 31.85 | 3599840 |
2011-11-07 | 32.24 | 32.56 | 31.22 | 31.82 | 1506620 |
2011-11-08 | 31.91 | 32.55 | 31.31 | 32.41 | 1839796 |
2011-11-09 | 31.80 | 31.96 | 30.86 | 31.16 | 1836601 |
2011-11-10 | 31.46 | 31.56 | 30.03 | 30.51 | 1984869 |
2011-11-11 | 30.93 | 31.47 | 30.66 | 30.90 | 1383026 |
2011-11-14 | 30.86 | 31.22 | 30.50 | 30.98 | 1005485 |
2011-11-15 | 30.97 | 31.21 | 30.11 | 31.07 | 1262770 |
2011-11-16 | 30.52 | 30.68 | 29.69 | 29.77 | 1627755 |
2011-11-17 | 29.72 | 29.92 | 28.40 | 29.24 | 2092080 |
2011-11-18 | 29.22 | 29.34 | 28.08 | 28.32 | 2315258 |
2011-11-21 | 28.01 | 28.09 | 26.77 | 27.61 | 2181543 |
2011-11-22 | 27.62 | 27.69 | 26.47 | 26.93 | 2647348 |
2011-11-23 | 26.76 | 26.92 | 26.23 | 26.39 | 1996043 |
2011-11-25 | 26.19 | 26.92 | 26.17 | 26.54 | 587482 |
2011-11-28 | 26.55 | 27.64 | 26.12 | 26.33 | 2074311 |
2011-11-29 | 26.38 | 26.96 | 26.08 | 26.21 | 1717428 |
2011-11-30 | 26.53 | 27.52 | 26.53 | 27.04 | 2505439 |
2011-12-01 | 26.96 | 27.82 | 26.86 | 27.16 | 1490029 |
2011-12-02 | 27.33 | 27.79 | 26.90 | 27.00 | 1099404 |
2011-12-05 | 27.35 | 31.10 | 27.29 | 28.62 | 7577413 |
2011-12-06 | 28.94 | 29.35 | 28.32 | 28.90 | 2578568 |
2011-12-07 | 28.86 | 29.11 | 27.47 | 28.92 | 2983931 |
2011-12-08 | 28.59 | 29.09 | 27.95 | 28.01 | 2346276 |
2011-12-09 | 28.04 | 28.26 | 27.47 | 27.58 | 2643225 |
2011-12-12 | 27.26 | 27.29 | 26.01 | 26.15 | 4981229 |
2011-12-13 | 26.32 | 26.47 | 25.14 | 25.23 | 3572671 |
2011-12-14 | 25.24 | 26.69 | 24.93 | 26.45 | 3846813 |
2011-12-15 | 26.72 | 26.86 | 26.14 | 26.25 | 2944419 |
2011-12-16 | 26.46 | 26.81 | 25.84 | 26.16 | 5622572 |
2011-12-19 | 26.40 | 26.52 | 25.36 | 25.44 | 1691251 |
2011-12-20 | 25.92 | 26.30 | 25.70 | 25.96 | 2134338 |
2011-12-21 | 26.01 | 26.55 | 25.78 | 26.41 | 1611114 |
2011-12-22 | 26.59 | 28.91 | 26.49 | 28.26 | 2885306 |
2011-12-23 | 28.66 | 29.39 | 28.14 | 28.29 | 1889581 |
2011-12-27 | 28.12 | 29.55 | 27.94 | 28.97 | 1798174 |
2011-12-28 | 28.91 | 29.11 | 28.23 | 28.61 | 2348933 |
2011-12-29 | 28.52 | 29.45 | 28.34 | 29.33 | 1740960 |
2011-12-30 | 29.19 | 29.77 | 29.13 | 29.63 | 1052405 |
2012-01-03 | 30.13 | 31.02 | 29.97 | 30.84 | 2862646 |
2012-01-04 | 31.02 | 31.85 | 30.24 | 30.55 | 5421204 |
2012-01-05 | 31.05 | 31.59 | 30.43 | 30.62 | 2258627 |
2012-01-06 | 30.86 | 31.11 | 30.37 | 30.88 | 2165036 |
2012-01-09 | 31.04 | 31.53 | 30.21 | 30.93 | 2455620 |
2012-01-10 | 28.74 | 32.89 | 27.92 | 32.09 | 12969516 |
2012-01-11 | 32.18 | 34.18 | 32.09 | 33.06 | 4386439 |
2012-01-12 | 33.29 | 35.65 | 33.19 | 35.22 | 5384808 |
2012-01-13 | 35.33 | 35.73 | 34.24 | 34.71 | 3130096 |
2012-01-17 | 35.25 | 35.75 | 34.85 | 34.99 | 2899761 |
2012-01-18 | 34.72 | 35.46 | 34.33 | 35.28 | 2191041 |
2012-01-19 | 35.39 | 36.33 | 35.17 | 35.72 | 2070597 |
2012-01-20 | 35.96 | 36.14 | 34.86 | 35.28 | 1547793 |
2012-01-23 | 35.61 | 36.15 | 35.06 | 35.29 | 2313387 |
2012-01-24 | 35.36 | 36.79 | 34.92 | 36.63 | 3031317 |
2012-01-25 | 51.16 | 53.84 | 50.54 | 53.61 | 33854418 |
2012-01-26 | 52.62 | 53.10 | 50.55 | 51.18 | 12223780 |
2012-01-27 | 50.99 | 51.40 | 50.19 | 50.24 | 5053011 |
2012-01-30 | 49.91 | 50.51 | 49.37 | 49.53 | 6997881 |
2012-01-31 | 49.58 | 50.50 | 49.38 | 50.41 | 3745169 |
2012-02-01 | 50.20 | 50.79 | 49.85 | 50.52 | 2656378 |
2012-02-02 | 50.14 | 50.56 | 49.96 | 50.42 | 2094930 |
2012-02-03 | 50.27 | 51.06 | 50.21 | 50.39 | 1680126 |
2012-02-06 | 50.33 | 50.74 | 50.27 | 50.52 | 1565646 |
2012-02-07 | 50.04 | 50.79 | 50.04 | 50.35 | 1534440 |
2012-02-08 | 50.58 | 51.71 | 50.48 | 50.69 | 2012152 |
2012-02-09 | 50.72 | 52.10 | 50.59 | 51.68 | 2566170 |
2012-02-10 | 50.95 | 52.44 | 50.89 | 52.38 | 2252962 |
2012-02-13 | 52.44 | 52.68 | 52.10 | 52.54 | 1264065 |
2012-02-14 | 52.32 | 53.22 | 52.19 | 52.82 | 1298233 |
2012-02-15 | 52.80 | 53.16 | 52.35 | 53.05 | 1199232 |
2012-02-16 | 52.95 | 53.27 | 52.14 | 52.43 | 2582354 |
2012-02-17 | 52.54 | 52.82 | 50.08 | 50.37 | 5596581 |
2012-02-21 | 50.32 | 50.54 | 49.70 | 50.01 | 3496771 |
2012-02-22 | 49.62 | 50.20 | 49.15 | 49.68 | 3089215 |
2012-02-23 | 49.50 | 50.01 | 49.12 | 49.85 | 1970803 |
2012-02-24 | 49.59 | 50.19 | 49.44 | 49.79 | 1491407 |
2012-02-27 | 49.57 | 50.08 | 49.33 | 49.96 | 1077613 |
2012-02-28 | 49.52 | 50.49 | 49.40 | 50.01 | 1238124 |
2012-02-29 | 49.90 | 50.30 | 49.72 | 49.82 | 1590937 |
2012-03-01 | 49.66 | 50.47 | 49.14 | 49.67 | 1845554 |
2012-03-02 | 49.53 | 50.23 | 49.49 | 49.91 | 2498577 |
2012-03-05 | 49.72 | 49.86 | 48.72 | 49.46 | 1848824 |
2012-03-06 | 49.18 | 49.29 | 48.53 | 48.94 | 1930771 |
2012-03-07 | 49.01 | 49.47 | 48.91 | 49.05 | 943082 |
2012-03-08 | 49.10 | 49.43 | 48.84 | 49.13 | 994853 |
2012-03-09 | 49.11 | 49.55 | 48.60 | 48.72 | 998412 |
2012-03-12 | 48.65 | 49.09 | 48.62 | 48.78 | 695766 |
2012-03-13 | 48.97 | 48.97 | 48.16 | 48.93 | 2088026 |
2012-03-14 | 48.57 | 48.99 | 48.56 | 48.78 | 1263425 |
2012-03-15 | 48.65 | 49.04 | 48.48 | 48.57 | 1393937 |
2012-03-16 | 48.33 | 48.67 | 48.21 | 48.53 | 3107712 |
2012-03-19 | 48.66 | 49.34 | 48.12 | 48.24 | 2363859 |
2012-03-20 | 47.86 | 49.20 | 47.67 | 49.04 | 2782348 |
2012-03-21 | 48.97 | 49.15 | 48.64 | 48.71 | 1384697 |
2012-03-22 | 48.38 | 49.14 | 47.91 | 48.81 | 940923 |
2012-03-23 | 48.79 | 49.14 | 48.05 | 49.05 | 1472789 |
2012-03-26 | 48.79 | 49.33 | 48.42 | 49.27 | 1148438 |
2012-03-27 | 49.27 | 49.28 | 48.70 | 48.80 | 669880 |
2012-03-28 | 48.85 | 48.96 | 48.15 | 48.48 | 769738 |
2012-03-29 | 50.59 | 51.18 | 50.20 | 50.93 | 14744930 |
2012-03-30 | 51.17 | 51.72 | 51.03 | 51.14 | 3883063 |
2012-04-02 | 50.55 | 51.15 | 49.92 | 49.93 | 4949254 |
2012-04-03 | 49.83 | 50.55 | 49.83 | 50.55 | 2982111 |
2012-04-04 | 50.52 | 50.89 | 49.99 | 50.82 | 1653765 |
2012-04-05 | 50.40 | 51.13 | 50.40 | 50.87 | 937164 |
2012-04-09 | 51.20 | 51.52 | 50.89 | 51.15 | 1302314 |
2012-04-10 | 51.38 | 51.49 | 50.54 | 50.96 | 1819387 |
2012-04-11 | 51.11 | 51.32 | 50.70 | 51.10 | 1319376 |
2012-04-12 | 50.49 | 50.62 | 47.88 | 48.12 | 10282218 |
2012-04-13 | 48.55 | 48.57 | 45.29 | 45.85 | 9581575 |
2012-04-16 | 45.68 | 45.68 | 42.67 | 43.71 | 9055075 |
2012-04-17 | 43.90 | 43.97 | 42.15 | 42.77 | 7294655 |
2012-04-18 | 39.31 | 43.73 | 39.22 | 43.26 | 26313171 |
2012-04-19 | 43.39 | 43.74 | 42.57 | 42.83 | 5372885 |
2012-04-20 | 43.01 | 43.13 | 42.22 | 43.12 | 3162810 |
2012-04-23 | 42.69 | 42.71 | 42.11 | 42.67 | 3103850 |
2012-04-24 | 41.92 | 42.87 | 41.85 | 42.28 | 4090927 |
2012-04-25 | 42.49 | 43.11 | 42.34 | 43.04 | 2509073 |
2012-04-26 | 42.79 | 43.57 | 42.79 | 43.52 | 1283785 |
2012-04-27 | 43.58 | 43.60 | 42.99 | 43.24 | 1319908 |
2012-04-30 | 43.25 | 43.56 | 42.98 | 43.28 | 1252355 |
2012-05-01 | 43.30 | 44.83 | 43.27 | 44.64 | 2462616 |
2012-05-02 | 44.31 | 45.34 | 44.16 | 45.21 | 2202991 |
2012-05-03 | 45.18 | 45.38 | 44.06 | 44.55 | 2104410 |
2012-05-04 | 44.29 | 44.65 | 43.61 | 43.66 | 1772580 |
2012-05-07 | 44.20 | 44.72 | 43.80 | 44.66 | 1527908 |
2012-05-08 | 44.36 | 44.40 | 43.11 | 44.00 | 1548911 |
2012-05-09 | 43.47 | 43.84 | 43.24 | 43.46 | 2033203 |
2012-05-10 | 43.64 | 44.32 | 43.63 | 43.85 | 1587795 |
2012-05-11 | 43.60 | 44.25 | 43.34 | 43.41 | 2141184 |
2012-05-14 | 43.19 | 43.96 | 43.00 | 43.78 | 802536 |
2012-05-15 | 43.87 | 44.19 | 43.25 | 43.32 | 1002916 |
2012-05-16 | 43.52 | 43.94 | 43.08 | 43.38 | 848263 |
2012-05-17 | 43.49 | 43.63 | 41.87 | 42.03 | 2431296 |
2012-05-18 | 42.14 | 42.27 | 41.11 | 41.65 | 2478722 |
2012-05-21 | 41.52 | 42.69 | 41.48 | 42.62 | 1233601 |
2012-05-22 | 42.49 | 42.76 | 41.76 | 41.83 | 1204745 |
2012-05-23 | 41.79 | 42.31 | 41.09 | 42.24 | 1184556 |
2012-05-24 | 42.23 | 42.62 | 41.68 | 42.24 | 1284015 |
2012-05-25 | 42.18 | 42.84 | 42.15 | 42.61 | 1515124 |
2012-05-29 | 42.65 | 42.97 | 42.57 | 42.96 | 1597203 |
2012-05-30 | 42.56 | 43.10 | 42.18 | 43.09 | 1236058 |
2012-05-31 | 42.92 | 42.95 | 41.69 | 41.86 | 1122425 |
2012-06-01 | 41.39 | 41.75 | 40.34 | 40.74 | 1048115 |
2012-06-04 | 40.91 | 41.21 | 38.88 | 39.37 | 1802529 |
2012-06-05 | 39.30 | 39.91 | 39.29 | 39.83 | 1248607 |
2012-06-06 | 40.10 | 40.36 | 39.09 | 39.37 | 1054721 |
2012-06-07 | 39.76 | 40.03 | 37.98 | 38.23 | 1402980 |
2012-06-08 | 37.96 | 38.91 | 36.71 | 38.43 | 3793189 |
2012-06-11 | 38.62 | 38.78 | 37.69 | 37.73 | 986777 |
2012-06-12 | 37.66 | 38.34 | 37.17 | 38.22 | 1296400 |
2012-06-13 | 38.01 | 38.61 | 37.94 | 38.45 | 1001431 |
2012-06-14 | 38.39 | 38.90 | 37.90 | 38.16 | 933576 |
2012-06-15 | 38.15 | 38.89 | 37.96 | 38.70 | 932451 |
2012-06-18 | 38.51 | 39.35 | 38.15 | 39.26 | 1116036 |
2012-06-19 | 39.43 | 40.18 | 39.30 | 40.11 | 1525672 |
2012-06-20 | 40.05 | 40.33 | 39.46 | 39.92 | 659757 |
2012-06-21 | 40.06 | 40.32 | 37.58 | 37.82 | 1169598 |
2012-06-22 | 38.57 | 39.74 | 38.39 | 39.44 | 979486 |
2012-06-25 | 39.19 | 39.20 | 38.37 | 38.73 | 612183 |
2012-06-26 | 38.85 | 38.86 | 37.81 | 38.08 | 662811 |
2012-06-27 | 38.34 | 38.88 | 38.02 | 38.81 | 600983 |
2012-06-28 | 38.52 | 39.06 | 37.26 | 38.09 | 790214 |
2012-06-29 | 38.74 | 39.51 | 38.27 | 39.26 | 993929 |
2012-07-02 | 39.28 | 40.14 | 39.22 | 40.01 | 882760 |
2012-07-03 | 40.04 | 40.33 | 39.78 | 39.95 | 308364 |
2012-07-05 | 40.14 | 40.34 | 39.48 | 39.74 | 780481 |
2012-07-06 | 39.48 | 39.66 | 38.50 | 39.08 | 648138 |
2012-07-09 | 38.89 | 39.62 | 38.49 | 39.46 | 1096251 |
2012-07-10 | 39.71 | 39.88 | 38.66 | 38.78 | 793287 |
2012-07-11 | 38.63 | 39.04 | 38.20 | 38.31 | 835949 |
2012-07-12 | 38.05 | 39.04 | 37.83 | 38.81 | 772678 |
2012-07-13 | 38.87 | 39.37 | 38.85 | 39.36 | 534696 |
2012-07-16 | 39.32 | 39.84 | 39.14 | 39.71 | 671980 |
2012-07-17 | 39.82 | 40.56 | 39.46 | 40.54 | 908204 |
2012-07-18 | 40.55 | 41.87 | 40.32 | 41.35 | 1616878 |
2012-07-19 | 41.46 | 41.90 | 40.67 | 41.82 | 760684 |
2012-07-20 | 41.54 | 41.60 | 40.75 | 41.51 | 1254920 |
2012-07-23 | 41.52 | 41.92 | 40.56 | 41.67 | 1447645 |
2012-07-24 | 41.45 | 41.94 | 40.13 | 40.36 | 2240215 |
2012-07-25 | 41.98 | 41.99 | 40.34 | 40.53 | 2722957 |
2012-07-26 | 41.00 | 41.19 | 39.88 | 39.95 | 1436335 |
2012-07-27 | 40.08 | 41.33 | 39.99 | 41.12 | 1213083 |
2012-07-30 | 40.81 | 41.37 | 40.57 | 41.17 | 769704 |
2012-07-31 | 40.85 | 41.27 | 40.15 | 40.31 | 923513 |
2012-08-01 | 40.37 | 41.21 | 40.13 | 40.74 | 721495 |
2012-08-02 | 40.05 | 40.78 | 39.99 | 40.33 | 992640 |
2012-08-03 | 40.61 | 41.66 | 40.50 | 40.95 | 792949 |
2012-08-06 | 40.85 | 41.60 | 40.85 | 41.36 | 710999 |
2012-08-07 | 41.22 | 43.37 | 41.22 | 42.41 | 1328774 |
2012-08-08 | 42.58 | 42.79 | 41.86 | 42.39 | 789797 |
2012-08-09 | 42.27 | 42.56 | 41.53 | 41.76 | 784668 |
2012-08-10 | 41.61 | 42.38 | 41.39 | 42.38 | 911823 |
2012-08-13 | 42.21 | 42.38 | 40.61 | 40.82 | 1164208 |
2012-08-14 | 41.17 | 41.17 | 40.34 | 40.43 | 773491 |
2012-08-15 | 40.44 | 40.74 | 40.21 | 40.48 | 542643 |
2012-08-16 | 40.45 | 40.56 | 39.97 | 40.11 | 1152120 |
2012-08-17 | 40.32 | 40.39 | 39.29 | 39.60 | 1025548 |
2012-08-20 | 39.66 | 40.44 | 39.66 | 40.07 | 1049660 |
2012-08-21 | 40.02 | 40.96 | 40.02 | 40.57 | 1096212 |
2012-08-22 | 40.35 | 41.01 | 40.10 | 40.47 | 1319089 |
2012-08-23 | 40.48 | 40.87 | 40.15 | 40.50 | 1045217 |
2012-08-24 | 40.67 | 40.91 | 40.01 | 40.47 | 768787 |
2012-08-27 | 40.48 | 40.90 | 40.30 | 40.59 | 733930 |
2012-08-28 | 40.45 | 40.65 | 39.86 | 40.44 | 863996 |
2012-08-29 | 40.52 | 41.21 | 40.43 | 41.11 | 1347591 |
2012-08-30 | 40.82 | 41.08 | 40.47 | 40.82 | 588381 |
2012-08-31 | 40.93 | 41.25 | 40.52 | 40.90 | 972475 |
2012-09-04 | 40.80 | 41.31 | 39.57 | 41.24 | 1453385 |
2012-09-05 | 41.27 | 41.57 | 40.57 | 40.99 | 914686 |
2012-09-06 | 41.22 | 41.93 | 40.85 | 41.75 | 1254010 |
2012-09-07 | 41.77 | 44.36 | 41.74 | 44.10 | 2316290 |
2012-09-10 | 43.95 | 44.10 | 42.99 | 43.45 | 971288 |
2012-09-11 | 43.43 | 43.74 | 42.72 | 43.66 | 1932661 |
2012-09-12 | 43.54 | 44.58 | 43.52 | 43.80 | 1454857 |
2012-09-13 | 43.74 | 45.78 | 43.69 | 45.18 | 2784985 |
2012-09-14 | 45.58 | 46.95 | 45.21 | 46.45 | 1543260 |
2012-09-17 | 46.34 | 47.46 | 45.64 | 46.37 | 2261218 |
2012-09-18 | 46.37 | 47.89 | 45.87 | 46.56 | 2820199 |
2012-09-19 | 46.14 | 46.90 | 46.05 | 46.35 | 1496942 |
2012-09-20 | 46.38 | 46.95 | 45.92 | 46.78 | 1515870 |
2012-09-21 | 46.86 | 47.39 | 46.59 | 47.12 | 1515856 |
2012-09-24 | 46.80 | 47.10 | 46.00 | 46.77 | 833305 |
2012-09-25 | 46.83 | 47.01 | 46.06 | 46.15 | 1220549 |
2012-09-26 | 46.36 | 46.41 | 45.53 | 45.54 | 1501981 |
2012-09-27 | 45.65 | 46.05 | 45.28 | 45.67 | 657480 |
2012-09-28 | 45.54 | 47.14 | 45.20 | 46.84 | 2114371 |
2012-10-01 | 46.87 | 48.68 | 46.85 | 47.66 | 2612432 |
2012-10-02 | 50.82 | 51.48 | 49.10 | 49.57 | 8846693 |
2012-10-03 | 50.00 | 50.73 | 48.60 | 49.98 | 1641600 |
2012-10-04 | 50.14 | 51.40 | 49.69 | 50.79 | 1789108 |
2012-10-05 | 51.30 | 51.49 | 50.01 | 50.34 | 2007699 |
2012-10-08 | 50.18 | 51.00 | 49.82 | 50.50 | 1494454 |
2012-10-09 | 50.60 | 50.60 | 49.38 | 49.45 | 1503309 |
2012-10-10 | 49.60 | 50.94 | 49.21 | 49.66 | 1991387 |
2012-10-11 | 50.28 | 51.10 | 49.82 | 50.77 | 1471276 |
2012-10-12 | 50.70 | 50.99 | 49.55 | 49.73 | 2586089 |
2012-10-15 | 49.86 | 49.86 | 45.20 | 46.73 | 7103203 |
2012-10-16 | 47.63 | 48.09 | 46.50 | 46.84 | 2219736 |
2012-10-17 | 47.00 | 47.19 | 46.38 | 46.57 | 1109236 |
2012-10-18 | 46.35 | 46.71 | 45.62 | 45.81 | 1031916 |
2012-10-19 | 45.82 | 46.05 | 45.18 | 45.37 | 1430133 |
2012-10-22 | 45.58 | 46.00 | 44.62 | 45.32 | 1584379 |
2012-10-23 | 44.99 | 45.33 | 43.60 | 43.93 | 1511726 |
2012-10-24 | 43.74 | 46.00 | 43.52 | 44.83 | 2112988 |
2012-10-25 | 45.51 | 47.99 | 44.93 | 46.27 | 2848330 |
2012-10-26 | 46.64 | 46.90 | 45.09 | 46.59 | 1878664 |
2012-10-31 | 46.39 | 46.39 | 45.34 | 46.17 | 1337961 |
2012-11-01 | 46.72 | 47.82 | 46.41 | 47.67 | 1907655 |
2012-11-02 | 47.52 | 47.62 | 46.19 | 46.59 | 1339535 |
2012-11-05 | 46.26 | 47.06 | 46.26 | 46.93 | 1239496 |
2012-11-06 | 46.87 | 46.89 | 46.26 | 46.35 | 1120836 |
2012-11-07 | 46.22 | 50.76 | 45.70 | 46.86 | 3611059 |
2012-11-08 | 46.69 | 47.65 | 46.46 | 46.86 | 1283207 |
2012-11-09 | 46.75 | 48.35 | 46.42 | 47.46 | 1973800 |
2012-11-12 | 47.44 | 47.82 | 46.61 | 46.87 | 893500 |
2012-11-13 | 46.71 | 48.15 | 46.35 | 47.34 | 1093576 |
2012-11-14 | 47.20 | 47.48 | 46.75 | 47.08 | 984018 |
2012-11-15 | 47.10 | 47.39 | 46.58 | 46.91 | 1029965 |
2012-11-16 | 47.26 | 48.11 | 46.94 | 48.05 | 1213753 |
2012-11-19 | 47.92 | 49.04 | 47.50 | 48.67 | 1280478 |
2012-11-20 | 48.35 | 49.34 | 48.18 | 49.11 | 1003245 |
2012-11-21 | 49.14 | 50.55 | 48.99 | 50.24 | 1124812 |
2012-11-23 | 51.72 | 52.05 | 51.20 | 51.45 | 1859284 |
2012-11-26 | 50.64 | 50.84 | 47.86 | 49.74 | 1897416 |
2012-11-27 | 50.09 | 50.77 | 49.72 | 49.76 | 1227052 |
2012-11-28 | 49.42 | 49.91 | 48.84 | 49.75 | 1026529 |
2012-11-29 | 49.82 | 52.40 | 49.74 | 50.78 | 2507860 |
2012-11-30 | 50.77 | 52.25 | 50.50 | 52.21 | 2749187 |
2012-12-03 | 51.62 | 51.80 | 49.81 | 50.70 | 1075860 |
2012-12-04 | 50.81 | 50.98 | 49.98 | 50.31 | 1638939 |
2012-12-05 | 50.31 | 50.79 | 50.02 | 50.24 | 759771 |
2012-12-06 | 50.20 | 51.13 | 49.65 | 50.44 | 703879 |
2012-12-07 | 50.32 | 50.65 | 50.06 | 50.14 | 1290877 |
2012-12-10 | 50.44 | 51.06 | 50.30 | 50.69 | 964882 |
2012-12-11 | 50.59 | 51.91 | 50.54 | 50.89 | 1103659 |
2012-12-12 | 51.12 | 51.94 | 50.84 | 51.73 | 1088957 |
2012-12-13 | 51.69 | 52.26 | 51.16 | 51.72 | 994139 |
2012-12-14 | 51.50 | 51.62 | 49.65 | 49.79 | 1734615 |
2012-12-17 | 50.06 | 50.53 | 49.39 | 50.41 | 1391926 |
2012-12-18 | 50.57 | 50.95 | 50.02 | 50.40 | 902276 |
2012-12-19 | 50.32 | 51.07 | 49.85 | 50.71 | 1164079 |
2012-12-20 | 54.70 | 55.41 | 52.79 | 54.65 | 9069527 |
2012-12-21 | 53.73 | 55.29 | 53.61 | 54.81 | 2648288 |
2012-12-24 | 54.59 | 54.61 | 53.95 | 54.53 | 599077 |
2012-12-26 | 54.68 | 54.68 | 54.00 | 54.16 | 907851 |
2012-12-27 | 54.33 | 54.50 | 53.46 | 53.86 | 758026 |
2012-12-28 | 53.27 | 53.93 | 53.04 | 53.22 | 661882 |
2012-12-31 | 53.18 | 54.49 | 52.98 | 54.03 | 1341752 |
2013-01-02 | 54.53 | 55.00 | 53.23 | 53.87 | 1043696 |
2013-01-03 | 54.12 | 55.00 | 53.80 | 54.00 | 1345169 |
2013-01-04 | 54.42 | 54.43 | 53.13 | 53.23 | 2547462 |
2013-01-07 | 48.49 | 50.31 | 47.78 | 49.47 | 7788289 |
2013-01-08 | 49.35 | 51.39 | 48.86 | 50.93 | 3339083 |
2013-01-09 | 50.65 | 51.12 | 50.17 | 51.06 | 1339158 |
2013-01-10 | 51.51 | 52.59 | 51.22 | 52.14 | 1582332 |
2013-01-11 | 51.40 | 51.79 | 50.82 | 51.21 | 1296659 |
2013-01-14 | 51.53 | 51.75 | 50.90 | 51.15 | 702925 |
2013-01-15 | 50.77 | 51.04 | 50.08 | 50.18 | 856832 |
2013-01-16 | 49.99 | 50.16 | 49.05 | 49.17 | 1174325 |
2013-01-17 | 49.57 | 50.53 | 49.05 | 50.15 | 1548858 |
2013-01-18 | 51.00 | 51.03 | 49.33 | 49.60 | 1047494 |
2013-01-22 | 49.52 | 49.71 | 49.00 | 49.33 | 888968 |
2013-01-23 | 49.57 | 50.54 | 48.84 | 49.18 | 1010151 |
2013-01-24 | 49.18 | 49.98 | 48.80 | 49.52 | 1192321 |
2013-01-25 | 49.52 | 50.79 | 49.49 | 50.60 | 1021224 |
2013-01-28 | 50.49 | 51.28 | 49.97 | 50.18 | 1752673 |
2013-01-29 | 49.52 | 50.35 | 48.80 | 48.80 | 1967027 |
2013-01-30 | 49.19 | 49.63 | 48.83 | 49.45 | 1193705 |
2013-01-31 | 49.33 | 49.63 | 48.67 | 49.21 | 1951557 |
2013-02-01 | 49.20 | 50.25 | 49.17 | 50.06 | 1375199 |
2013-02-04 | 49.36 | 50.06 | 49.02 | 49.18 | 1243362 |
2013-02-05 | 49.13 | 49.83 | 49.13 | 49.57 | 954117 |
2013-02-06 | 49.21 | 50.83 | 49.14 | 50.37 | 1327499 |
2013-02-07 | 50.25 | 50.56 | 49.76 | 49.86 | 838999 |
2013-02-08 | 50.11 | 50.18 | 49.23 | 49.46 | 671538 |
2013-02-11 | 49.37 | 49.63 | 48.68 | 48.84 | 1212811 |
2013-02-12 | 48.88 | 49.16 | 48.30 | 48.86 | 1002373 |
2013-02-13 | 49.06 | 49.38 | 48.31 | 48.37 | 1194372 |
2013-02-14 | 48.37 | 48.41 | 47.04 | 47.42 | 1748448 |
2013-02-15 | 47.41 | 47.48 | 46.98 | 47.37 | 852305 |
2013-02-19 | 47.35 | 48.80 | 47.28 | 47.65 | 1242496 |
2013-02-20 | 47.61 | 48.35 | 47.00 | 47.44 | 1144658 |
2013-02-21 | 47.09 | 47.89 | 46.66 | 47.01 | 1125648 |
2013-02-22 | 47.05 | 47.75 | 46.66 | 47.66 | 895724 |
2013-02-25 | 47.66 | 47.89 | 47.22 | 47.40 | 1154227 |
2013-02-26 | 47.30 | 47.82 | 46.99 | 47.42 | 1076126 |
2013-02-27 | 47.44 | 47.82 | 47.26 | 47.65 | 860063 |
2013-02-28 | 47.80 | 49.06 | 47.54 | 48.73 | 2237150 |
2013-03-01 | 49.23 | 51.03 | 49.05 | 50.76 | 2465443 |
2013-03-04 | 50.40 | 51.20 | 50.24 | 51.18 | 1855018 |
2013-03-05 | 51.13 | 51.86 | 50.94 | 51.52 | 1269403 |
2013-03-06 | 51.40 | 52.35 | 51.21 | 51.75 | 1114989 |
2013-03-07 | 51.90 | 52.25 | 51.57 | 51.84 | 646239 |
2013-03-08 | 52.00 | 52.36 | 51.68 | 52.27 | 550445 |
2013-03-11 | 51.75 | 52.38 | 51.75 | 52.28 | 769589 |
2013-03-12 | 51.90 | 52.09 | 51.32 | 51.78 | 847884 |
2013-03-13 | 51.86 | 52.19 | 51.00 | 51.10 | 943916 |
2013-03-14 | 51.23 | 51.36 | 51.00 | 51.26 | 541205 |
2013-03-15 | 51.23 | 51.31 | 50.82 | 50.82 | 851476 |
2013-03-18 | 50.64 | 50.80 | 49.90 | 50.72 | 842886 |
2013-03-19 | 50.59 | 50.70 | 48.89 | 50.28 | 1525727 |
2013-03-20 | 50.64 | 51.60 | 50.30 | 51.41 | 970066 |
2013-03-21 | 51.14 | 51.93 | 51.03 | 51.64 | 726576 |
2013-03-22 | 51.86 | 51.95 | 51.33 | 51.50 | 425255 |
2013-03-25 | 51.40 | 51.91 | 51.31 | 51.40 | 460594 |
2013-03-26 | 51.46 | 52.43 | 51.27 | 52.37 | 643435 |
2013-03-27 | 52.01 | 52.55 | 51.51 | 52.47 | 732991 |
2013-03-28 | 52.35 | 52.80 | 52.20 | 52.47 | 1716522 |
2013-04-01 | 52.66 | 52.84 | 52.27 | 52.72 | 782497 |
2013-04-02 | 52.68 | 53.33 | 52.33 | 53.00 | 1073714 |
2013-04-03 | 52.83 | 53.31 | 52.36 | 52.76 | 1447492 |
2013-04-04 | 53.14 | 53.40 | 52.86 | 53.39 | 690516 |
2013-04-05 | 52.64 | 53.06 | 52.42 | 52.91 | 501848 |
2013-04-08 | 52.80 | 53.69 | 52.65 | 53.68 | 898019 |
2013-04-09 | 53.60 | 54.38 | 53.11 | 53.98 | 1015548 |
2013-04-10 | 54.11 | 55.69 | 54.07 | 55.67 | 1419243 |
2013-04-11 | 55.33 | 56.60 | 55.22 | 56.33 | 1305426 |
2013-04-12 | 55.76 | 56.38 | 55.74 | 56.22 | 560286 |
2013-04-15 | 56.42 | 57.01 | 53.70 | 54.01 | 1397195 |
2013-04-16 | 54.42 | 56.28 | 54.10 | 56.24 | 1131363 |
2013-04-17 | 56.11 | 56.24 | 55.53 | 56.06 | 841875 |
2013-04-18 | 56.38 | 56.38 | 54.62 | 54.75 | 954946 |
2013-04-19 | 55.16 | 55.41 | 54.43 | 54.52 | 1178267 |
2013-04-22 | 54.37 | 54.66 | 53.31 | 53.58 | 1974741 |
2013-04-23 | 58.32 | 62.03 | 58.31 | 60.69 | 7003309 |
2013-04-24 | 60.26 | 61.31 | 60.06 | 60.91 | 2192140 |
2013-04-25 | 60.63 | 61.24 | 60.57 | 60.79 | 1846923 |
2013-04-26 | 60.32 | 61.04 | 60.22 | 60.86 | 1067397 |
2013-04-29 | 60.91 | 62.67 | 60.65 | 62.59 | 1146215 |
2013-04-30 | 62.27 | 63.18 | 61.49 | 62.88 | 1352638 |
2013-05-01 | 62.82 | 63.14 | 62.00 | 62.03 | 1018450 |
2013-05-02 | 62.02 | 63.34 | 62.02 | 63.13 | 757421 |
2013-05-03 | 63.67 | 64.14 | 62.74 | 63.09 | 1120301 |
2013-05-06 | 62.70 | 65.13 | 62.70 | 64.38 | 924131 |
2013-05-07 | 63.82 | 64.85 | 63.78 | 64.44 | 892729 |
2013-05-08 | 63.63 | 65.40 | 63.63 | 65.19 | 1242654 |
2013-05-09 | 65.13 | 65.91 | 64.48 | 65.28 | 1456890 |
2013-05-10 | 65.46 | 74.95 | 64.81 | 68.02 | 7193311 |
2013-05-13 | 67.73 | 68.28 | 66.31 | 66.88 | 2079862 |
2013-05-14 | 67.25 | 69.53 | 66.77 | 68.76 | 1796969 |
2013-05-15 | 68.74 | 69.60 | 68.13 | 68.40 | 1059991 |
2013-05-16 | 68.53 | 69.01 | 67.22 | 67.70 | 1195516 |
2013-05-17 | 68.17 | 70.39 | 67.70 | 69.99 | 1571817 |
2013-05-20 | 69.91 | 71.81 | 69.75 | 71.04 | 1937421 |
2013-05-21 | 71.29 | 72.42 | 70.55 | 70.55 | 2146139 |
2013-05-22 | 70.35 | 70.65 | 67.87 | 68.71 | 2153535 |
2013-05-23 | 67.54 | 69.21 | 66.00 | 69.09 | 1584154 |
2013-05-24 | 68.42 | 68.80 | 67.86 | 68.34 | 1111968 |
2013-05-28 | 69.85 | 70.76 | 68.43 | 69.62 | 890800 |
2013-05-29 | 69.21 | 69.57 | 68.36 | 69.10 | 614991 |
2013-05-30 | 68.82 | 69.79 | 68.63 | 69.49 | 516046 |
2013-05-31 | 69.15 | 70.74 | 68.26 | 68.35 | 1271632 |
2013-06-03 | 68.96 | 69.43 | 67.32 | 68.90 | 669554 |
2013-06-04 | 68.79 | 69.60 | 67.28 | 67.93 | 808410 |
2013-06-05 | 68.20 | 69.42 | 66.86 | 66.96 | 1382331 |
2013-06-06 | 67.17 | 67.41 | 65.80 | 67.29 | 1212335 |
2013-06-07 | 67.61 | 68.44 | 67.27 | 68.03 | 749516 |
2013-06-10 | 67.57 | 68.46 | 66.19 | 67.78 | 1768348 |
2013-06-11 | 67.57 | 67.69 | 66.34 | 66.58 | 779447 |
2013-06-12 | 67.11 | 67.15 | 64.99 | 65.58 | 842075 |
2013-06-13 | 64.69 | 66.51 | 64.26 | 65.99 | 1357841 |
2013-06-14 | 66.03 | 66.50 | 65.61 | 66.09 | 765579 |
2013-06-17 | 66.64 | 69.28 | 66.64 | 68.64 | 1130686 |
2013-06-18 | 68.84 | 70.02 | 68.59 | 69.68 | 815599 |
2013-06-19 | 69.68 | 70.33 | 68.30 | 68.43 | 660244 |
2013-06-20 | 67.73 | 68.11 | 66.91 | 67.32 | 1078029 |
2013-06-21 | 67.57 | 68.84 | 67.53 | 67.97 | 1602337 |
2013-06-24 | 67.14 | 70.62 | 66.91 | 70.14 | 1377644 |
2013-06-25 | 69.97 | 72.34 | 69.93 | 71.60 | 1499312 |
2013-06-26 | 72.66 | 73.95 | 72.36 | 72.60 | 2024980 |
2013-06-27 | 72.99 | 73.74 | 72.63 | 72.85 | 1137442 |
2013-06-28 | 72.89 | 73.87 | 72.62 | 72.75 | 1452242 |
2013-07-01 | 73.11 | 74.98 | 72.56 | 74.14 | 1183676 |
2013-07-02 | 73.71 | 74.12 | 70.65 | 71.39 | 2032013 |
2013-07-03 | 71.26 | 72.11 | 70.67 | 71.31 | 1031342 |
2013-07-05 | 71.80 | 73.17 | 71.80 | 73.17 | 658897 |
2013-07-08 | 73.66 | 73.73 | 71.64 | 72.25 | 943287 |
2013-07-09 | 72.11 | 72.50 | 70.86 | 71.97 | 1077288 |
2013-07-10 | 71.98 | 72.69 | 71.78 | 72.53 | 819085 |
2013-07-11 | 72.90 | 73.92 | 71.93 | 73.87 | 1030251 |
2013-07-12 | 74.22 | 76.05 | 70.11 | 72.80 | 2287751 |
2013-07-15 | 72.42 | 74.31 | 72.42 | 73.52 | 1041378 |
2013-07-16 | 73.59 | 73.73 | 71.39 | 71.82 | 999626 |
2013-07-17 | 72.45 | 72.90 | 71.57 | 72.30 | 611819 |
2013-07-18 | 72.73 | 73.19 | 72.14 | 72.80 | 460656 |
2013-07-19 | 72.56 | 73.07 | 72.05 | 72.23 | 1250592 |
2013-07-22 | 72.15 | 73.14 | 71.94 | 72.64 | 1090058 |
2013-07-23 | 72.67 | 72.67 | 71.06 | 71.71 | 1375306 |
2013-07-24 | 77.23 | 80.90 | 76.58 | 79.29 | 4697653 |
2013-07-25 | 78.83 | 79.66 | 78.24 | 78.60 | 1175378 |
2013-07-26 | 77.62 | 79.45 | 77.48 | 79.16 | 1075100 |
2013-07-29 | 78.57 | 79.03 | 78.08 | 78.64 | 598173 |
2013-07-30 | 78.69 | 79.59 | 78.10 | 78.63 | 870766 |
2013-07-31 | 78.80 | 79.14 | 77.53 | 77.59 | 819690 |
2013-08-01 | 78.24 | 79.61 | 77.06 | 77.23 | 1075338 |
2013-08-02 | 77.70 | 77.76 | 74.91 | 75.12 | 1318108 |
2013-08-05 | 75.19 | 76.74 | 74.85 | 76.18 | 892763 |
2013-08-06 | 76.17 | 77.13 | 75.73 | 76.81 | 1053737 |
2013-08-07 | 76.96 | 76.96 | 75.45 | 76.35 | 569487 |
2013-08-08 | 76.48 | 76.63 | 75.29 | 76.10 | 534823 |
2013-08-09 | 76.26 | 77.03 | 76.15 | 76.51 | 383100 |
2013-08-12 | 75.55 | 76.87 | 75.34 | 76.52 | 439898 |
2013-08-13 | 76.36 | 77.71 | 75.94 | 77.41 | 605895 |
2013-08-14 | 77.22 | 78.36 | 77.06 | 77.62 | 530054 |
2013-08-15 | 76.24 | 76.70 | 75.38 | 75.89 | 740228 |
2013-08-16 | 75.39 | 76.51 | 74.70 | 74.88 | 1165961 |
2013-08-19 | 74.87 | 76.06 | 74.21 | 75.52 | 720690 |
2013-08-20 | 75.24 | 76.64 | 74.91 | 76.34 | 536640 |
2013-08-21 | 76.18 | 76.79 | 75.74 | 76.04 | 677903 |
2013-08-22 | 76.57 | 78.18 | 76.10 | 77.50 | 676345 |
2013-08-23 | 77.61 | 77.69 | 76.81 | 77.09 | 523353 |
2013-08-26 | 77.16 | 78.48 | 76.96 | 77.50 | 724284 |
2013-08-27 | 76.09 | 76.59 | 74.43 | 74.51 | 1085067 |
2013-08-28 | 74.17 | 75.51 | 73.88 | 75.05 | 583513 |
2013-08-29 | 75.28 | 76.56 | 75.28 | 75.46 | 761983 |
2013-08-30 | 75.60 | 76.48 | 75.18 | 75.66 | 633315 |
2013-09-03 | 76.29 | 76.88 | 73.68 | 74.53 | 1087357 |
2013-09-04 | 74.67 | 75.80 | 73.86 | 75.52 | 780030 |
2013-09-05 | 75.45 | 78.02 | 74.88 | 77.25 | 765599 |
2013-09-06 | 77.55 | 77.86 | 76.17 | 76.93 | 765124 |
2013-09-09 | 76.82 | 78.30 | 76.74 | 77.35 | 501061 |
2013-09-10 | 78.71 | 79.71 | 78.06 | 78.65 | 697670 |
2013-09-11 | 78.74 | 82.14 | 78.53 | 81.58 | 1251696 |
2013-09-12 | 81.27 | 81.63 | 79.47 | 81.18 | 999157 |
2013-09-13 | 81.11 | 82.48 | 80.53 | 82.18 | 1333613 |
2013-09-16 | 82.62 | 83.41 | 82.04 | 82.95 | 877908 |
2013-09-17 | 82.82 | 83.05 | 81.16 | 82.07 | 1413382 |
2013-09-18 | 81.65 | 82.32 | 80.01 | 80.92 | 1090796 |
2013-09-19 | 80.68 | 81.25 | 79.23 | 79.38 | 809977 |
2013-09-20 | 79.34 | 80.24 | 78.41 | 78.68 | 1309252 |
2013-09-23 | 78.60 | 79.49 | 77.11 | 79.34 | 1176451 |
2013-09-24 | 79.87 | 79.91 | 77.27 | 78.69 | 694239 |
2013-09-25 | 77.52 | 78.38 | 76.28 | 78.05 | 760888 |
2013-09-26 | 78.66 | 80.10 | 78.13 | 79.93 | 483874 |
2013-09-27 | 79.26 | 80.43 | 78.32 | 78.74 | 586320 |
2013-09-30 | 78.09 | 79.19 | 77.33 | 78.57 | 718066 |
2013-10-01 | 78.78 | 79.36 | 77.89 | 78.92 | 960905 |
2013-10-02 | 78.68 | 78.80 | 77.53 | 78.45 | 865931 |
2013-10-03 | 78.43 | 78.89 | 75.45 | 76.63 | 1337795 |
2013-10-04 | 77.07 | 79.21 | 75.41 | 78.92 | 707829 |
2013-10-07 | 77.99 | 78.89 | 76.29 | 76.43 | 574479 |
2013-10-08 | 76.27 | 77.69 | 73.44 | 73.47 | 1008466 |
2013-10-09 | 73.22 | 73.95 | 70.73 | 73.82 | 2261977 |
2013-10-10 | 73.88 | 76.46 | 73.09 | 75.82 | 1240594 |
2013-10-11 | 76.70 | 79.91 | 76.58 | 78.73 | 1296292 |
2013-10-14 | 77.99 | 79.65 | 77.19 | 78.93 | 693840 |
2013-10-15 | 79.02 | 79.70 | 77.76 | 77.99 | 717541 |
2013-10-16 | 78.76 | 81.16 | 78.32 | 80.31 | 1218256 |
2013-10-17 | 79.79 | 80.31 | 79.38 | 79.80 | 848353 |
2013-10-18 | 80.31 | 80.78 | 78.83 | 79.15 | 956710 |
2013-10-21 | 79.88 | 80.36 | 78.62 | 79.47 | 2135397 |
2013-10-22 | 84.08 | 88.41 | 83.98 | 87.53 | 5125512 |
2013-10-23 | 86.32 | 92.21 | 85.35 | 89.92 | 2000027 |
2013-10-24 | 89.92 | 90.56 | 88.46 | 90.21 | 1264337 |
2013-10-25 | 89.90 | 90.70 | 89.43 | 90.68 | 853287 |
2013-10-28 | 91.06 | 91.22 | 88.99 | 90.16 | 1029273 |
2013-10-29 | 90.39 | 91.79 | 89.47 | 91.73 | 805411 |
2013-10-30 | 91.68 | 91.72 | 89.99 | 90.42 | 1373195 |
2013-10-31 | 90.53 | 91.79 | 90.18 | 90.89 | 1132932 |
2013-11-01 | 90.86 | 93.28 | 90.40 | 93.04 | 1591981 |
2013-11-04 | 93.01 | 94.47 | 92.00 | 94.11 | 1646539 |
2013-11-05 | 93.44 | 93.90 | 92.46 | 92.77 | 1031112 |
2013-11-06 | 92.55 | 92.83 | 90.58 | 91.78 | 1005560 |
2013-11-07 | 91.74 | 92.49 | 89.09 | 90.39 | 1143881 |
2013-11-08 | 90.52 | 93.52 | 90.52 | 93.36 | 834595 |
2013-11-11 | 93.54 | 93.98 | 92.21 | 93.51 | 612064 |
2013-11-12 | 92.93 | 94.02 | 92.47 | 93.82 | 539833 |
2013-11-13 | 93.27 | 93.31 | 92.36 | 92.64 | 646242 |
2013-11-14 | 92.93 | 93.24 | 90.95 | 91.47 | 1063283 |
2013-11-15 | 90.60 | 91.63 | 90.52 | 90.91 | 885079 |
2013-11-18 | 90.91 | 91.40 | 89.23 | 89.52 | 833281 |
2013-11-19 | 89.43 | 89.97 | 88.48 | 88.80 | 832101 |
2013-11-20 | 88.73 | 91.23 | 88.71 | 89.72 | 860618 |
2013-11-21 | 90.40 | 96.91 | 89.86 | 96.08 | 1249648 |
2013-11-22 | 96.08 | 97.20 | 95.28 | 97.04 | 973118 |
2013-11-25 | 97.20 | 98.16 | 94.85 | 95.60 | 1680826 |
2013-11-26 | 94.91 | 95.73 | 93.83 | 95.54 | 1296386 |
2013-11-27 | 96.16 | 96.90 | 94.88 | 96.59 | 706636 |
2013-11-29 | 96.68 | 97.20 | 94.38 | 95.26 | 530843 |
2013-12-02 | 95.13 | 95.88 | 94.04 | 95.72 | 574183 |
2013-12-03 | 95.06 | 96.16 | 94.16 | 94.57 | 1218666 |
2013-12-04 | 94.06 | 95.82 | 93.81 | 95.33 | 1157915 |
2013-12-05 | 94.67 | 96.01 | 94.02 | 94.92 | 896195 |
2013-12-06 | 95.50 | 96.49 | 94.92 | 96.47 | 1137359 |
2013-12-09 | 97.11 | 98.95 | 96.49 | 98.49 | 1047096 |
2013-12-10 | 97.91 | 98.54 | 95.75 | 97.17 | 1037672 |
2013-12-11 | 97.06 | 99.80 | 96.28 | 96.48 | 1079347 |
2013-12-12 | 96.60 | 98.58 | 96.28 | 98.17 | 1462593 |
2013-12-13 | 98.27 | 99.70 | 98.14 | 99.56 | 1010003 |
2013-12-16 | 99.83 | 101.34 | 99.45 | 99.73 | 909287 |
2013-12-17 | 99.81 | 100.83 | 98.43 | 99.15 | 1254635 |
2013-12-18 | 100.55 | 101.88 | 99.30 | 101.69 | 1192237 |
2013-12-19 | 102.46 | 102.56 | 100.12 | 100.61 | 922674 |
2013-12-20 | 101.02 | 103.24 | 99.44 | 101.98 | 5962159 |
2013-12-23 | 102.31 | 106.81 | 102.31 | 104.38 | 1211743 |
2013-12-24 | 104.17 | 105.10 | 103.00 | 105.09 | 441051 |
2013-12-26 | 105.33 | 106.36 | 104.51 | 105.62 | 654839 |
2013-12-27 | 106.62 | 107.45 | 105.35 | 107.29 | 613634 |
2013-12-30 | 107.28 | 111.78 | 105.94 | 107.12 | 587016 |
2013-12-31 | 107.57 | 107.88 | 106.56 | 107.50 | 520031 |
2014-01-02 | 107.39 | 107.51 | 105.86 | 107.25 | 654500 |
2014-01-03 | 106.08 | 106.80 | 103.80 | 105.57 | 1088203 |
2014-01-06 | 106.13 | 107.09 | 104.43 | 105.82 | 1185819 |
2014-01-07 | 106.65 | 109.61 | 106.25 | 109.36 | 1020516 |
2014-01-08 | 109.70 | 110.93 | 109.04 | 110.78 | 1418377 |
2014-01-09 | 111.83 | 112.51 | 111.06 | 111.59 | 1472816 |
2014-01-10 | 112.88 | 114.21 | 110.97 | 113.41 | 1429893 |
2014-01-13 | 113.77 | 113.77 | 109.98 | 110.74 | 1625777 |
2014-01-14 | 111.46 | 118.93 | 110.32 | 118.11 | 4173601 |
2014-01-15 | 118.37 | 119.69 | 116.79 | 117.73 | 2382963 |
2014-01-16 | 123.39 | 123.45 | 120.29 | 121.76 | 2874845 |
2014-01-17 | 131.57 | 137.05 | 130.25 | 132.53 | 7204237 |
2014-01-21 | 137.73 | 138.03 | 135.21 | 137.25 | 3561263 |
2014-01-22 | 138.61 | 144.33 | 136.13 | 140.68 | 3528454 |
2014-01-23 | 140.06 | 140.32 | 136.72 | 140.07 | 2336908 |
2014-01-24 | 138.65 | 139.48 | 132.69 | 134.74 | 2219538 |
2014-01-27 | 132.19 | 138.18 | 132.07 | 136.33 | 2747517 |
2014-01-28 | 135.48 | 141.25 | 135.13 | 140.49 | 3572877 |
2014-01-29 | 138.98 | 150.65 | 136.13 | 142.57 | 4409890 |
2014-01-30 | 142.91 | 147.35 | 142.91 | 146.60 | 1434936 |
2014-01-31 | 140.94 | 149.69 | 140.52 | 147.75 | 2276322 |
2014-02-03 | 147.29 | 149.68 | 145.21 | 146.78 | 1923627 |
2014-02-04 | 147.92 | 149.16 | 145.56 | 147.35 | 1458337 |
2014-02-05 | 146.34 | 147.40 | 144.37 | 146.56 | 1614558 |
2014-02-06 | 146.78 | 148.14 | 144.45 | 145.86 | 1897259 |
2014-02-07 | 145.23 | 152.84 | 144.83 | 152.51 | 1410269 |
2014-02-10 | 152.64 | 157.84 | 149.90 | 157.21 | 2476013 |
2014-02-11 | 157.64 | 158.89 | 154.83 | 156.59 | 1603140 |
2014-02-12 | 157.06 | 157.77 | 154.39 | 154.49 | 2680248 |
2014-02-13 | 155.72 | 159.86 | 155.02 | 159.19 | 1908093 |
2014-02-14 | 158.29 | 160.82 | 156.50 | 159.73 | 1393036 |
2014-02-18 | 162.84 | 168.16 | 162.04 | 165.63 | 1455783 |
2014-02-19 | 165.24 | 169.11 | 164.75 | 165.40 | 1701551 |
2014-02-20 | 168.86 | 168.94 | 166.23 | 168.84 | 1566450 |
2014-02-21 | 170.05 | 170.83 | 166.73 | 169.18 | 1408598 |
2014-02-24 | 170.36 | 175.68 | 169.36 | 173.53 | 2357512 |
2014-02-25 | 175.12 | 175.12 | 170.21 | 174.52 | 1470878 |
2014-02-26 | 176.72 | 175.80 | 171.43 | 171.75 | 1781952 |
2014-02-27 | 173.91 | 176.52 | 172.34 | 174.02 | 986095 |
2014-02-28 | 173.56 | 174.94 | 164.16 | 166.69 | 2923305 |
2014-03-03 | 166.69 | 170.29 | 162.34 | 168.14 | 2027295 |
2014-03-04 | 170.52 | 178.17 | 170.41 | 173.83 | 2577358 |
2014-03-05 | 174.82 | 176.50 | 171.09 | 173.22 | 1357433 |
2014-03-06 | 173.88 | 175.32 | 165.88 | 166.58 | 2008134 |
2014-03-07 | 168.50 | 169.13 | 159.43 | 163.64 | 4500869 |
2014-03-10 | 162.99 | 163.82 | 158.53 | 161.89 | 2504686 |
2014-03-11 | 162.53 | 164.25 | 160.37 | 162.01 | 1338888 |
2014-03-12 | 160.57 | 164.33 | 159.16 | 164.10 | 1592038 |
2014-03-13 | 164.06 | 164.39 | 153.57 | 154.75 | 2584097 |
2014-03-14 | 153.55 | 161.07 | 153.34 | 160.11 | 2564825 |
2014-03-17 | 160.89 | 162.33 | 155.12 | 155.25 | 1555204 |
2014-03-18 | 155.28 | 159.41 | 154.82 | 157.43 | 1368823 |
2014-03-19 | 159.07 | 159.40 | 155.45 | 157.08 | 899261 |
2014-03-20 | 156.06 | 158.44 | 155.26 | 156.83 | 806646 |
2014-03-21 | 151.34 | 157.81 | 148.33 | 148.33 | 4519408 |
2014-03-24 | 148.33 | 150.19 | 135.79 | 146.72 | 4494345 |
2014-03-25 | 147.70 | 150.66 | 141.28 | 143.75 | 1935032 |
2014-03-26 | 143.44 | 144.82 | 135.84 | 136.07 | 3992026 |
2014-03-27 | 135.60 | 142.54 | 130.08 | 138.97 | 3341514 |
2014-03-28 | 139.46 | 143.55 | 137.35 | 138.05 | 1733769 |
2014-03-31 | 139.48 | 145.97 | 138.51 | 144.50 | 2409675 |
2014-04-01 | 146.45 | 153.46 | 145.91 | 151.50 | 2373585 |
2014-04-02 | 153.15 | 157.67 | 151.13 | 152.19 | 1987204 |
2014-04-03 | 151.29 | 152.17 | 142.46 | 144.29 | 2134471 |
2014-04-04 | 146.43 | 147.16 | 131.51 | 134.69 | 3236161 |
2014-04-07 | 137.39 | 140.17 | 132.20 | 136.53 | 2619752 |
2014-04-08 | 136.21 | 139.48 | 131.91 | 137.85 | 1929670 |
2014-04-09 | 137.86 | 142.26 | 137.29 | 141.76 | 1206990 |
2014-04-10 | 140.97 | 142.46 | 130.25 | 131.94 | 1974100 |
2014-04-11 | 129.40 | 137.05 | 125.50 | 131.46 | 3214477 |
2014-04-14 | 131.91 | 134.53 | 127.03 | 128.25 | 2276152 |
2014-04-15 | 129.00 | 132.19 | 124.12 | 127.38 | 2394067 |
2014-04-16 | 129.33 | 133.23 | 126.71 | 132.41 | 1906700 |
2014-04-17 | 133.10 | 134.46 | 129.92 | 131.66 | 1123011 |
2014-04-21 | 132.02 | 137.39 | 130.65 | 137.26 | 1567020 |
2014-04-22 | 141.83 | 145.25 | 138.89 | 143.84 | 3806624 |
2014-04-23 | 153.10 | 154.07 | 145.13 | 149.39 | 6333840 |
2014-04-24 | 149.76 | 150.66 | 142.68 | 147.44 | 2851243 |
2014-04-25 | 144.07 | 146.43 | 135.61 | 135.80 | 2602396 |
2014-04-28 | 135.68 | 136.48 | 127.40 | 130.01 | 2393171 |
2014-04-29 | 128.86 | 131.02 | 124.79 | 130.37 | 2602653 |
2014-04-30 | 129.08 | 132.14 | 127.40 | 132.06 | 1938513 |
2014-05-01 | 132.08 | 137.95 | 129.98 | 135.77 | 2064728 |
2014-05-02 | 136.79 | 137.75 | 133.52 | 135.27 | 996154 |
2014-05-05 | 134.17 | 138.26 | 132.32 | 137.70 | 1383470 |
2014-05-06 | 137.54 | 140.34 | 135.10 | 135.64 | 1031241 |
2014-05-07 | 136.69 | 138.19 | 132.64 | 137.67 | 1374354 |
2014-05-08 | 136.93 | 140.85 | 135.52 | 136.01 | 1095461 |
2014-05-09 | 135.54 | 139.61 | 134.20 | 139.32 | 800056 |
2014-05-12 | 140.60 | 145.56 | 139.48 | 144.08 | 1717870 |
2014-05-13 | 143.66 | 146.09 | 142.42 | 144.71 | 1455779 |
2014-05-14 | 144.33 | 146.29 | 139.97 | 140.68 | 913016 |
2014-05-15 | 139.69 | 141.31 | 135.89 | 140.70 | 1069154 |
2014-05-16 | 141.66 | 141.91 | 136.67 | 139.99 | 894286 |
2014-05-19 | 141.42 | 148.95 | 140.68 | 147.85 | 1534816 |
2014-05-20 | 147.41 | 147.73 | 143.38 | 144.18 | 1015795 |
2014-05-21 | 144.36 | 150.25 | 144.36 | 149.66 | 1412357 |
2014-05-22 | 149.76 | 153.57 | 147.76 | 152.98 | 1367269 |
2014-05-23 | 153.58 | 156.30 | 151.99 | 154.75 | 1727967 |
2014-05-27 | 156.36 | 156.50 | 153.43 | 155.23 | 1093064 |
2014-05-28 | 154.55 | 156.36 | 151.87 | 152.99 | 1449140 |
2014-05-29 | 154.54 | 156.39 | 153.59 | 155.40 | 924772 |
2014-05-30 | 156.06 | 156.40 | 152.21 | 153.82 | 1289351 |
2014-06-02 | 155.10 | 155.12 | 148.89 | 154.24 | 1048436 |
2014-06-03 | 154.18 | 156.08 | 150.99 | 155.12 | 1136406 |
2014-06-04 | 154.19 | 159.39 | 153.59 | 156.43 | 1938876 |
2014-06-05 | 155.52 | 163.76 | 155.04 | 159.50 | 5861759 |
2014-06-06 | 161.79 | 164.37 | 158.55 | 164.22 | 3633294 |
2014-06-09 | 163.55 | 167.73 | 164.17 | 166.56 | 2616925 |
2014-06-10 | 167.33 | 171.04 | 165.37 | 170.49 | 3291936 |
2014-06-11 | 168.82 | 173.20 | 168.72 | 172.44 | 2373602 |
2014-06-12 | 172.08 | 172.08 | 164.76 | 167.20 | 1951065 |
2014-06-13 | 167.19 | 167.67 | 164.78 | 165.76 | 1321312 |
2014-06-16 | 165.57 | 168.59 | 161.93 | 164.64 | 1485606 |
2014-06-17 | 164.48 | 167.97 | 163.68 | 165.10 | 783171 |
2014-06-18 | 164.62 | 167.17 | 161.98 | 166.23 | 1019624 |
2014-06-19 | 167.32 | 168.63 | 165.47 | 167.87 | 733615 |
2014-06-20 | 168.94 | 170.80 | 167.88 | 170.12 | 1569213 |
2014-06-23 | 170.01 | 170.75 | 165.13 | 165.89 | 1048854 |
2014-06-24 | 166.11 | 168.93 | 162.55 | 164.03 | 1076371 |
2014-06-25 | 164.15 | 166.95 | 163.55 | 166.08 | 1319333 |
2014-06-26 | 166.60 | 167.01 | 164.46 | 166.20 | 1285386 |
2014-06-27 | 166.64 | 168.99 | 165.37 | 167.87 | 957110 |
2014-06-30 | 169.46 | 175.74 | 167.67 | 173.54 | 2263424 |
2014-07-01 | 173.59 | 178.00 | 172.88 | 177.59 | 1276787 |
2014-07-02 | 177.15 | 179.33 | 174.16 | 175.41 | 994132 |
2014-07-03 | 176.71 | 178.22 | 174.21 | 177.74 | 598593 |
2014-07-07 | 175.58 | 177.74 | 172.49 | 173.06 | 1600483 |
2014-07-08 | 172.30 | 172.97 | 165.80 | 166.16 | 2164431 |
2014-07-09 | 167.27 | 171.41 | 165.56 | 170.33 | 1766284 |
2014-07-10 | 167.38 | 171.30 | 163.80 | 169.12 | 1538857 |
2014-07-11 | 169.70 | 171.89 | 167.67 | 171.70 | 701581 |
2014-07-14 | 173.98 | 174.95 | 171.08 | 172.85 | 816325 |
2014-07-15 | 172.64 | 173.81 | 164.08 | 166.93 | 1539689 |
2014-07-16 | 168.06 | 169.49 | 165.88 | 166.30 | 967079 |
2014-07-17 | 166.54 | 168.03 | 160.74 | 161.51 | 1163654 |
2014-07-18 | 162.78 | 169.89 | 161.84 | 169.18 | 1220169 |
2014-07-21 | 168.10 | 171.68 | 165.29 | 170.97 | 1132391 |
2014-07-22 | 170.87 | 173.97 | 169.63 | 171.38 | 870776 |
2014-07-23 | 172.84 | 175.68 | 170.89 | 175.59 | 1912083 |
2014-07-24 | 175.88 | 179.82 | 165.79 | 166.99 | 2830134 |
2014-07-25 | 166.61 | 170.47 | 163.85 | 166.24 | 1134792 |
2014-07-28 | 166.30 | 166.91 | 159.59 | 161.43 | 1382583 |
2014-07-29 | 160.99 | 164.65 | 160.73 | 162.06 | 884120 |
2014-07-30 | 162.97 | 164.14 | 159.94 | 160.42 | 1031825 |
2014-07-31 | 158.60 | 158.93 | 155.06 | 155.44 | 1175844 |
2014-08-01 | 155.62 | 156.80 | 153.12 | 156.37 | 1021787 |
2014-08-04 | 156.37 | 157.69 | 153.38 | 157.19 | 939498 |
2014-08-05 | 157.72 | 157.72 | 153.89 | 155.30 | 797779 |
2014-08-06 | 153.38 | 156.82 | 152.46 | 154.84 | 635034 |
2014-08-07 | 155.22 | 156.45 | 153.70 | 154.73 | 977181 |
2014-08-08 | 157.95 | 163.09 | 156.31 | 162.76 | 1438639 |
2014-08-11 | 163.00 | 163.27 | 157.27 | 159.55 | 1389896 |
2014-08-12 | 160.71 | 161.62 | 157.37 | 158.36 | 889831 |
2014-08-13 | 164.01 | 162.41 | 158.45 | 161.48 | 922823 |
2014-08-14 | 161.79 | 163.34 | 160.38 | 163.31 | 711361 |
2014-08-15 | 164.54 | 165.01 | 160.21 | 163.85 | 1230066 |
2014-08-18 | 165.13 | 168.32 | 164.40 | 167.46 | 791116 |
2014-08-19 | 167.42 | 169.13 | 165.49 | 165.72 | 796724 |
2014-08-20 | 166.39 | 170.77 | 166.39 | 168.12 | 1050723 |
2014-08-21 | 170.36 | 173.02 | 166.40 | 167.27 | 1064062 |
2014-08-22 | 166.88 | 168.39 | 166.41 | 167.19 | 710544 |
2014-08-25 | 168.94 | 173.38 | 168.17 | 172.93 | 1055954 |
2014-08-26 | 172.53 | 175.51 | 171.14 | 174.43 | 897822 |
2014-08-27 | 175.08 | 175.93 | 172.55 | 174.91 | 1363752 |
2014-08-28 | 174.79 | 175.11 | 173.04 | 174.07 | 993683 |
2014-08-29 | 175.09 | 175.19 | 173.94 | 174.34 | 1369347 |
2014-09-02 | 172.03 | 175.40 | 173.83 | 174.70 | 925952 |
2014-09-03 | 175.78 | 176.87 | 172.33 | 172.81 | 1178291 |
2014-09-04 | 177.17 | 177.17 | 171.86 | 172.24 | 861862 |
2014-09-05 | 172.79 | 174.25 | 168.65 | 173.75 | 747510 |
2014-09-08 | 173.12 | 175.74 | 172.17 | 175.15 | 993902 |
2014-09-09 | 174.59 | 174.59 | 169.45 | 170.25 | 1095887 |
2014-09-10 | 170.10 | 173.99 | 168.82 | 173.16 | 1082708 |
2014-09-11 | 172.23 | 172.92 | 170.26 | 172.18 | 820195 |
2014-09-12 | 171.98 | 171.98 | 167.07 | 167.92 | 1012793 |
2014-09-15 | 167.92 | 168.43 | 162.86 | 163.40 | 819855 |
2014-09-16 | 161.95 | 168.66 | 160.17 | 168.18 | 1437326 |
2014-09-17 | 169.87 | 172.14 | 168.36 | 172.05 | 1358273 |
2014-09-18 | 172.11 | 174.18 | 170.32 | 172.94 | 767115 |
2014-09-19 | 173.92 | 175.40 | 166.50 | 167.44 | 2878285 |
2014-09-22 | 166.25 | 167.85 | 162.81 | 165.70 | 972297 |
2014-09-23 | 166.10 | 167.19 | 162.15 | 162.59 | 1032290 |
2014-09-24 | 163.70 | 164.51 | 161.51 | 163.92 | 971120 |
2014-09-25 | 163.74 | 163.74 | 157.50 | 159.29 | 1280270 |
2014-09-26 | 159.17 | 162.11 | 158.96 | 160.81 | 681758 |
2014-09-29 | 159.92 | 161.95 | 158.00 | 160.60 | 554434 |
2014-09-30 | 160.35 | 160.89 | 158.23 | 159.33 | 910497 |
2014-10-01 | 159.76 | 159.77 | 153.12 | 154.26 | 1283084 |
2014-10-02 | 155.17 | 156.29 | 151.17 | 155.08 | 793611 |
2014-10-03 | 157.95 | 160.76 | 157.47 | 158.72 | 1045426 |
2014-10-06 | 160.36 | 161.77 | 156.98 | 158.56 | 569243 |
2014-10-07 | 157.12 | 158.42 | 153.38 | 153.55 | 974751 |
2014-10-08 | 153.77 | 158.98 | 152.15 | 158.73 | 1178706 |
2014-10-09 | 158.96 | 161.15 | 154.36 | 154.76 | 1295156 |
2014-10-10 | 153.58 | 156.67 | 149.56 | 149.61 | 1338381 |
2014-10-13 | 149.59 | 150.96 | 145.37 | 145.82 | 1612027 |
2014-10-14 | 147.60 | 149.76 | 144.49 | 144.95 | 1174301 |
2014-10-15 | 142.40 | 151.50 | 141.06 | 149.29 | 2231309 |
2014-10-16 | 150.39 | 160.75 | 148.52 | 155.75 | 1899588 |
2014-10-17 | 158.85 | 162.96 | 156.72 | 160.30 | 1640347 |
2014-10-20 | 160.95 | 161.36 | 156.50 | 159.87 | 1876543 |
2014-10-21 | 175.32 | 175.74 | 169.14 | 174.53 | 3664876 |
2014-10-22 | 173.02 | 183.69 | 173.12 | 179.65 | 2688171 |
2014-10-23 | 182.30 | 185.52 | 179.49 | 180.64 | 2121549 |
2014-10-24 | 180.64 | 184.12 | 180.64 | 183.83 | 1237499 |
2014-10-27 | 184.53 | 187.10 | 182.26 | 185.96 | 1343683 |
2014-10-28 | 186.65 | 187.47 | 183.77 | 185.32 | 1040584 |
2014-10-29 | 184.69 | 186.47 | 180.41 | 183.60 | 831457 |
2014-10-30 | 183.85 | 189.32 | 181.96 | 188.01 | 1277342 |
2014-10-31 | 189.54 | 191.85 | 185.19 | 187.19 | 1248168 |
2014-11-03 | 187.19 | 191.32 | 187.19 | 188.89 | 1048766 |
2014-11-04 | 186.90 | 189.06 | 184.33 | 186.05 | 792308 |
2014-11-05 | 188.69 | 188.70 | 179.66 | 181.16 | 1125956 |
2014-11-06 | 182.95 | 185.55 | 181.67 | 184.56 | 850775 |
2014-11-07 | 184.11 | 184.38 | 180.13 | 181.14 | 1179086 |
2014-11-10 | 181.14 | 184.86 | 181.10 | 183.00 | 1226855 |
2014-11-11 | 183.23 | 184.20 | 181.70 | 182.78 | 710225 |
2014-11-12 | 183.03 | 183.31 | 180.90 | 181.69 | 529804 |
2014-11-13 | 181.77 | 186.26 | 181.69 | 184.13 | 375016 |
2014-11-14 | 179.82 | 180.80 | 173.14 | 175.45 | 1833888 |
2014-11-17 | 173.27 | 179.24 | 171.98 | 177.79 | 1301341 |
2014-11-18 | 177.88 | 186.58 | 177.84 | 184.54 | 1181058 |
2014-11-19 | 183.01 | 185.56 | 182.25 | 184.71 | 661752 |
2014-11-20 | 184.06 | 184.06 | 180.05 | 181.05 | 900748 |
2014-11-21 | 185.19 | 185.85 | 180.35 | 180.63 | 796350 |
2014-11-24 | 181.96 | 186.00 | 180.73 | 185.81 | 903059 |
2014-11-25 | 185.81 | 187.40 | 183.51 | 183.92 | 1604191 |
2014-11-26 | 183.91 | 186.75 | 181.78 | 186.53 | 656128 |
2014-11-28 | 187.37 | 187.47 | 182.90 | 185.55 | 626258 |
2014-12-01 | 185.66 | 185.55 | 181.28 | 184.32 | 799103 |
2014-12-02 | 184.02 | 185.55 | 180.61 | 182.91 | 1186360 |
2014-12-03 | 183.43 | 186.58 | 181.80 | 185.90 | 1121744 |
2014-12-04 | 185.66 | 189.61 | 184.36 | 185.49 | 1162289 |
2014-12-05 | 187.58 | 190.52 | 183.71 | 184.59 | 1184645 |
2014-12-08 | 184.05 | 187.20 | 182.48 | 184.58 | 891189 |
2014-12-09 | 181.86 | 183.18 | 178.51 | 182.07 | 736249 |
2014-12-10 | 182.07 | 183.59 | 178.04 | 178.72 | 947641 |
2014-12-11 | 178.45 | 182.92 | 178.41 | 181.60 | 819609 |
2014-12-12 | 179.01 | 182.03 | 178.27 | 179.14 | 660751 |
2014-12-15 | 180.51 | 180.51 | 173.18 | 173.32 | 1471170 |
2014-12-16 | 172.83 | 175.95 | 167.27 | 170.28 | 1243852 |
2014-12-17 | 169.81 | 176.30 | 169.14 | 176.14 | 1272093 |
2014-12-18 | 178.98 | 182.21 | 178.02 | 182.05 | 1405143 |
2014-12-19 | 182.01 | 185.07 | 179.50 | 184.65 | 1471849 |
2014-12-22 | 182.64 | 186.28 | 181.93 | 184.13 | 794946 |
2014-12-23 | 184.20 | 184.67 | 177.76 | 178.37 | 1064135 |
2014-12-24 | 178.10 | 183.60 | 177.55 | 181.01 | 378362 |
2014-12-26 | 181.01 | 184.12 | 179.76 | 182.93 | 533064 |
2014-12-29 | 182.93 | 184.57 | 179.98 | 184.23 | 621697 |
2014-12-30 | 183.23 | 185.00 | 180.44 | 181.08 | 583679 |
2014-12-31 | 181.25 | 184.34 | 179.01 | 179.42 | 509963 |
2015-01-02 | 180.96 | 184.67 | 178.80 | 180.23 | 1532051 |
2015-01-05 | 180.23 | 188.35 | 179.32 | 185.38 | 1548596 |
2015-01-06 | 185.12 | 187.50 | 180.61 | 183.04 | 1139684 |
2015-01-07 | 183.89 | 191.49 | 182.87 | 189.47 | 2363106 |
2015-01-08 | 192.29 | 193.89 | 189.44 | 191.31 | 1741255 |
2015-01-09 | 192.69 | 193.90 | 189.01 | 189.35 | 1255980 |
2015-01-12 | 190.44 | 193.19 | 174.98 | 184.78 | 3059235 |
2015-01-13 | 187.17 | 187.77 | 177.10 | 179.91 | 1878311 |
2015-01-14 | 176.87 | 179.19 | 174.28 | 177.31 | 1237505 |
2015-01-15 | 177.34 | 180.30 | 174.34 | 175.85 | 1703098 |
2015-01-16 | 176.12 | 179.09 | 174.57 | 178.68 | 1430340 |
2015-01-20 | 179.82 | 191.48 | 179.24 | 191.23 | 2365877 |
2015-01-21 | 188.08 | 188.85 | 183.71 | 186.40 | 2073914 |
2015-01-22 | 187.07 | 188.94 | 180.50 | 188.47 | 1430748 |
2015-01-23 | 188.85 | 193.88 | 188.67 | 191.64 | 1633503 |
2015-01-26 | 192.41 | 196.30 | 190.14 | 196.04 | 1316822 |
2015-01-27 | 193.33 | 200.24 | 191.51 | 197.56 | 1660663 |
2015-01-28 | 202.90 | 207.36 | 192.03 | 192.32 | 2261959 |
2015-01-29 | 192.46 | 196.03 | 188.04 | 194.40 | 1423493 |
2015-01-30 | 193.06 | 196.35 | 189.54 | 189.73 | 1471641 |
2015-02-02 | 189.90 | 191.25 | 184.92 | 189.32 | 1293216 |
2015-02-03 | 187.82 | 189.35 | 181.96 | 187.60 | 1594138 |
2015-02-04 | 186.11 | 188.33 | 183.62 | 186.66 | 900011 |
2015-02-05 | 187.60 | 189.33 | 186.78 | 189.07 | 1158625 |
2015-02-06 | 189.71 | 190.37 | 186.42 | 187.25 | 1297405 |
2015-02-09 | 186.63 | 189.17 | 185.21 | 186.89 | 1134890 |
2015-02-10 | 189.04 | 189.33 | 186.90 | 188.58 | 818234 |
2015-02-11 | 188.07 | 191.22 | 187.95 | 190.20 | 957023 |
2015-02-12 | 190.22 | 191.70 | 188.19 | 191.23 | 630372 |
2015-02-13 | 191.53 | 193.12 | 190.15 | 192.98 | 535508 |
2015-02-17 | 191.77 | 193.53 | 190.57 | 193.30 | 711105 |
2015-02-18 | 193.43 | 194.21 | 191.49 | 193.06 | 479266 |
2015-02-19 | 191.24 | 196.94 | 191.24 | 196.68 | 1099449 |
2015-02-20 | 197.60 | 198.18 | 194.47 | 197.45 | 750946 |
2015-02-23 | 197.75 | 198.05 | 194.57 | 195.33 | 653206 |
2015-02-24 | 194.44 | 195.18 | 191.73 | 194.11 | 625635 |
2015-02-25 | 192.56 | 194.04 | 189.06 | 190.73 | 928615 |
2015-02-26 | 190.94 | 193.33 | 187.77 | 192.91 | 714226 |
2015-02-27 | 191.14 | 193.82 | 189.88 | 189.99 | 537969 |
2015-03-02 | 188.68 | 191.33 | 187.11 | 188.63 | 965419 |
2015-03-03 | 188.70 | 190.88 | 185.44 | 190.55 | 1078444 |
2015-03-04 | 192.36 | 190.76 | 186.98 | 187.29 | 791780 |
2015-03-05 | 186.85 | 194.66 | 186.23 | 194.53 | 1493593 |
2015-03-06 | 193.06 | 193.91 | 187.30 | 187.74 | 1099126 |
2015-03-09 | 188.71 | 189.52 | 186.63 | 187.67 | 735968 |
2015-03-10 | 186.38 | 189.65 | 183.49 | 187.72 | 1077838 |
2015-03-11 | 188.14 | 188.14 | 184.68 | 184.91 | 819859 |
2015-03-12 | 184.59 | 184.79 | 182.46 | 182.85 | 1043731 |
2015-03-13 | 181.45 | 184.28 | 179.96 | 182.94 | 1023581 |
2015-03-16 | 184.35 | 191.47 | 183.77 | 191.22 | 1148040 |
2015-03-17 | 188.96 | 189.46 | 185.80 | 189.06 | 904051 |
2015-03-18 | 189.64 | 191.47 | 186.73 | 189.63 | 679398 |
2015-03-19 | 190.80 | 194.54 | 189.53 | 194.22 | 1116883 |
2015-03-20 | 195.88 | 197.17 | 189.65 | 190.54 | 1458684 |
2015-03-23 | 187.42 | 189.33 | 185.75 | 186.73 | 972672 |
2015-03-24 | 187.30 | 189.64 | 184.86 | 185.57 | 1020771 |
2015-03-25 | 186.09 | 187.05 | 178.04 | 178.15 | 1445444 |
2015-03-26 | 177.00 | 181.27 | 173.53 | 179.21 | 1146942 |
2015-03-27 | 179.45 | 182.16 | 179.08 | 181.93 | 693779 |
2015-03-30 | 183.55 | 185.80 | 181.18 | 182.37 | 784333 |
2015-03-31 | 181.30 | 182.10 | 179.78 | 180.45 | 1145594 |
2015-04-01 | 180.67 | 181.11 | 175.52 | 177.11 | 1165283 |
2015-04-02 | 177.75 | 178.69 | 176.17 | 177.89 | 950852 |
2015-04-06 | 176.25 | 179.20 | 176.21 | 177.68 | 969220 |
2015-04-07 | 177.64 | 183.33 | 177.13 | 177.65 | 1010509 |
2015-04-08 | 178.63 | 181.65 | 177.84 | 180.13 | 844122 |
2015-04-09 | 180.44 | 181.68 | 178.17 | 181.13 | 997331 |
2015-04-10 | 181.76 | 184.40 | 180.54 | 182.90 | 541693 |
2015-04-13 | 181.98 | 186.44 | 181.87 | 185.01 | 897233 |
2015-04-14 | 184.84 | 186.05 | 181.79 | 182.90 | 768312 |
2015-04-15 | 183.10 | 185.83 | 181.82 | 185.13 | 888018 |
2015-04-16 | 185.65 | 188.43 | 183.79 | 187.62 | 905036 |
2015-04-17 | 185.76 | 186.89 | 184.22 | 185.81 | 1083169 |
2015-04-20 | 188.34 | 190.45 | 185.50 | 187.77 | 1168883 |
2015-04-21 | 189.10 | 194.97 | 188.09 | 193.73 | 2286565 |
2015-04-22 | 193.21 | 193.90 | 182.21 | 184.72 | 4836282 |
2015-04-23 | 185.84 | 187.77 | 180.90 | 187.21 | 1970678 |
2015-04-24 | 187.07 | 187.57 | 183.63 | 184.29 | 840914 |
2015-04-27 | 184.72 | 188.14 | 178.17 | 178.57 | 1675825 |
2015-04-28 | 179.53 | 181.05 | 173.68 | 179.22 | 1448219 |
2015-04-29 | 179.69 | 181.46 | 176.76 | 181.28 | 1227545 |
2015-04-30 | 180.68 | 182.54 | 177.00 | 179.09 | 1610187 |
2015-05-01 | 180.63 | 186.06 | 180.32 | 185.88 | 1440216 |
2015-05-04 | 179.99 | 186.14 | 181.78 | 184.34 | 922945 |
2015-05-05 | 183.15 | 184.06 | 179.92 | 181.81 | 1263539 |
2015-05-06 | 182.54 | 183.71 | 180.81 | 183.27 | 1024451 |
2015-05-07 | 183.16 | 187.59 | 181.96 | 185.48 | 1642369 |
2015-05-08 | 187.38 | 191.25 | 185.77 | 190.33 | 1458930 |
2015-05-11 | 190.99 | 192.30 | 189.54 | 192.01 | 1033677 |
2015-05-12 | 192.14 | 191.89 | 189.16 | 191.46 | 1131219 |
2015-05-13 | 191.62 | 192.75 | 189.67 | 192.68 | 1466558 |
2015-05-14 | 192.56 | 194.48 | 191.22 | 193.35 | 1598014 |
2015-05-15 | 194.40 | 194.50 | 192.52 | 193.50 | 963711 |
2015-05-18 | 192.98 | 195.56 | 192.95 | 195.14 | 958879 |
2015-05-19 | 195.15 | 197.20 | 194.46 | 196.48 | 877182 |
2015-05-20 | 196.62 | 197.47 | 194.22 | 196.32 | 1311773 |
2015-05-21 | 196.55 | 197.96 | 196.35 | 197.44 | 766815 |
2015-05-22 | 197.71 | 199.97 | 197.32 | 199.26 | 1088399 |
2015-05-26 | 198.64 | 200.56 | 196.91 | 199.35 | 1296048 |
2015-05-27 | 200.84 | 204.56 | 199.99 | 203.61 | 1682308 |
2015-05-28 | 203.83 | 204.55 | 201.33 | 202.78 | 925726 |
2015-05-29 | 202.78 | 203.06 | 199.66 | 200.31 | 970230 |
2015-06-01 | 200.73 | 201.20 | 198.49 | 199.69 | 804052 |
2015-06-02 | 200.02 | 200.23 | 197.08 | 199.45 | 675154 |
2015-06-03 | 199.78 | 203.28 | 199.56 | 203.06 | 998427 |
2015-06-04 | 201.66 | 203.43 | 201.47 | 202.14 | 1042464 |
2015-06-05 | 201.68 | 205.62 | 200.63 | 204.33 | 1108653 |
2015-06-08 | 202.55 | 205.34 | 197.87 | 204.77 | 1958964 |
2015-06-09 | 204.12 | 209.70 | 203.15 | 209.56 | 2314552 |
2015-06-10 | 208.25 | 210.83 | 205.49 | 209.42 | 1381372 |
2015-06-11 | 210.69 | 212.96 | 208.92 | 211.72 | 967763 |
2015-06-12 | 210.06 | 210.93 | 207.40 | 209.25 | 1075295 |
2015-06-15 | 209.79 | 209.86 | 207.15 | 209.05 | 931343 |
2015-06-16 | 209.72 | 211.05 | 207.79 | 209.90 | 934673 |
2015-06-17 | 210.75 | 211.01 | 208.41 | 209.34 | 639183 |
2015-06-18 | 210.05 | 213.84 | 210.05 | 212.65 | 890322 |
2015-06-19 | 213.18 | 213.44 | 210.61 | 211.99 | 916516 |
2015-06-22 | 213.83 | 214.44 | 212.11 | 213.85 | 889290 |
2015-06-23 | 213.72 | 215.14 | 212.03 | 214.57 | 1444299 |
2015-06-24 | 213.84 | 216.84 | 212.90 | 214.01 | 1738292 |
2015-06-25 | 215.94 | 216.76 | 212.39 | 212.87 | 1460046 |
2015-06-26 | 212.10 | 214.00 | 209.00 | 211.96 | 3423638 |
2015-06-29 | 209.96 | 212.49 | 207.71 | 207.99 | 1568178 |
2015-06-30 | 210.41 | 212.71 | 209.37 | 212.25 | 1222312 |
2015-07-01 | 214.52 | 217.13 | 213.39 | 214.51 | 1664409 |
2015-07-02 | 215.94 | 215.98 | 213.12 | 213.91 | 933726 |
2015-07-06 | 212.58 | 215.66 | 211.51 | 214.34 | 1395555 |
2015-07-07 | 215.42 | 215.78 | 211.90 | 215.56 | 1235491 |
2015-07-08 | 214.33 | 214.87 | 207.34 | 207.92 | 1873714 |
2015-07-09 | 210.31 | 212.82 | 209.96 | 211.09 | 1293775 |
2015-07-10 | 213.66 | 214.02 | 210.36 | 213.31 | 898157 |
2015-07-13 | 216.52 | 216.52 | 214.34 | 215.27 | 818281 |
2015-07-14 | 215.79 | 223.89 | 214.51 | 222.85 | 1559081 |
2015-07-15 | 225.10 | 225.51 | 221.91 | 222.67 | 1093417 |
2015-07-16 | 224.73 | 225.02 | 221.70 | 224.40 | 778037 |
2015-07-17 | 226.01 | 233.28 | 223.56 | 233.05 | 1732456 |
2015-07-20 | 234.10 | 235.59 | 232.27 | 233.30 | 1660896 |
2015-07-21 | 233.48 | 234.04 | 225.59 | 230.89 | 2384376 |
2015-07-22 | 205.04 | 213.84 | 201.23 | 211.40 | 6825283 |
2015-07-23 | 213.32 | 214.03 | 206.38 | 213.79 | 2948168 |
2015-07-24 | 213.71 | 216.99 | 210.96 | 214.91 | 1831026 |
2015-07-27 | 212.79 | 213.26 | 208.03 | 211.19 | 1488838 |
2015-07-28 | 213.31 | 213.64 | 209.41 | 211.73 | 1271488 |
2015-07-29 | 211.83 | 213.51 | 208.72 | 211.11 | 953609 |
2015-07-30 | 210.69 | 213.46 | 209.09 | 212.75 | 722265 |
2015-07-31 | 212.79 | 214.68 | 212.01 | 213.16 | 707422 |
2015-08-03 | 213.82 | 214.35 | 208.03 | 210.64 | 727590 |
2015-08-04 | 210.24 | 211.82 | 207.36 | 208.31 | 800657 |
2015-08-05 | 211.41 | 213.22 | 209.10 | 209.82 | 798687 |
2015-08-06 | 210.70 | 211.38 | 202.20 | 203.79 | 1639914 |
2015-08-07 | 203.42 | 205.79 | 201.21 | 204.61 | 1211445 |
2015-08-10 | 206.16 | 207.04 | 203.51 | 205.84 | 2302465 |
2015-08-11 | 205.46 | 206.60 | 200.93 | 202.75 | 1161676 |
2015-08-12 | 199.26 | 202.18 | 196.11 | 201.56 | 1401680 |
2015-08-13 | 201.90 | 204.03 | 200.24 | 203.00 | 1344454 |
2015-08-14 | 201.73 | 203.38 | 201.22 | 202.25 | 683189 |
2015-08-17 | 200.28 | 203.50 | 200.24 | 202.09 | 1614669 |
2015-08-18 | 201.89 | 203.64 | 200.10 | 201.21 | 1024805 |
2015-08-19 | 201.11 | 201.65 | 198.83 | 199.90 | 1047295 |
2015-08-20 | 198.68 | 199.26 | 194.74 | 194.82 | 1129047 |
2015-08-21 | 193.19 | 196.87 | 192.29 | 194.36 | 1850118 |
2015-08-24 | 179.13 | 193.50 | 174.19 | 186.40 | 2144700 |
2015-08-25 | 190.64 | 192.93 | 184.32 | 184.33 | 1365480 |
2015-08-26 | 189.89 | 191.62 | 183.07 | 190.22 | 2795994 |
2015-08-27 | 193.25 | 196.74 | 192.50 | 196.29 | 1638478 |
2015-08-28 | 195.38 | 197.32 | 193.57 | 196.06 | 1392995 |
2015-08-31 | 195.94 | 198.28 | 191.43 | 192.08 | 1316662 |
2015-09-01 | 189.12 | 192.22 | 186.50 | 187.73 | 1365329 |
2015-09-02 | 190.59 | 192.57 | 188.21 | 192.57 | 638050 |
2015-09-03 | 193.54 | 194.40 | 189.18 | 189.98 | 1112598 |
2015-09-04 | 187.24 | 189.78 | 186.14 | 187.76 | 737908 |
2015-09-08 | 190.28 | 192.99 | 188.13 | 192.87 | 1163340 |
2015-09-09 | 193.74 | 193.90 | 190.47 | 191.24 | 944841 |
2015-09-10 | 191.49 | 194.87 | 190.63 | 194.36 | 1154962 |
2015-09-11 | 193.17 | 201.43 | 192.84 | 200.63 | 1846059 |
2015-09-14 | 199.43 | 200.91 | 196.97 | 200.26 | 1303918 |
2015-09-15 | 200.52 | 201.27 | 198.78 | 199.95 | 857936 |
2015-09-16 | 199.72 | 201.02 | 197.85 | 199.55 | 869880 |
2015-09-17 | 200.06 | 207.30 | 199.80 | 204.18 | 1220574 |
2015-09-18 | 203.80 | 204.50 | 200.86 | 203.04 | 1337617 |
2015-09-21 | 203.86 | 204.11 | 193.45 | 194.59 | 1267127 |
2015-09-22 | 191.49 | 192.56 | 185.28 | 187.69 | 1877483 |
2015-09-23 | 187.69 | 189.11 | 184.40 | 184.62 | 1183425 |
2015-09-24 | 184.39 | 185.30 | 179.11 | 183.01 | 1220759 |
2015-09-25 | 184.90 | 185.86 | 165.53 | 170.63 | 2896342 |
2015-09-28 | 168.35 | 169.62 | 156.70 | 162.82 | 3653346 |
2015-09-29 | 161.02 | 169.64 | 160.03 | 165.07 | 3248037 |
2015-09-30 | 168.74 | 172.33 | 167.09 | 170.90 | 2631219 |
2015-10-01 | 163.40 | 163.88 | 152.19 | 152.81 | 4702160 |
2015-10-02 | 150.65 | 159.28 | 149.17 | 159.03 | 3169273 |
2015-10-05 | 160.38 | 161.29 | 155.29 | 158.60 | 2994430 |
2015-10-06 | 129.70 | 144.24 | 126.36 | 141.73 | 17190732 |
2015-10-07 | 142.07 | 145.32 | 138.91 | 141.86 | 3379215 |
2015-10-08 | 140.57 | 140.75 | 135.33 | 136.44 | 3445263 |
2015-10-09 | 137.33 | 144.64 | 136.41 | 143.64 | 2130928 |
2015-10-12 | 144.02 | 144.34 | 141.38 | 142.50 | 1035206 |
2015-10-13 | 142.43 | 145.79 | 141.13 | 141.36 | 1318452 |
2015-10-14 | 141.66 | 143.91 | 140.05 | 140.50 | 1148899 |
2015-10-15 | 140.46 | 147.89 | 140.12 | 147.59 | 1852178 |
2015-10-16 | 147.75 | 148.52 | 144.29 | 146.02 | 1601547 |
2015-10-19 | 145.54 | 147.21 | 142.02 | 143.35 | 1844784 |
2015-10-20 | 143.22 | 144.31 | 139.43 | 141.04 | 3092209 |
2015-10-21 | 149.54 | 149.54 | 132.53 | 136.25 | 2671865 |
2015-10-22 | 136.76 | 140.28 | 133.89 | 138.10 | 2193468 |
2015-10-23 | 141.62 | 144.94 | 139.78 | 143.30 | 1848565 |
2015-10-26 | 142.89 | 145.00 | 140.98 | 143.52 | 1378668 |
2015-10-27 | 143.22 | 144.82 | 139.76 | 140.97 | 1507533 |
2015-10-28 | 140.73 | 143.25 | 139.00 | 142.85 | 1201007 |
2015-10-29 | 142.39 | 144.79 | 140.73 | 141.64 | 874392 |
2015-10-30 | 141.36 | 142.69 | 137.53 | 139.27 | 1403238 |
2015-11-02 | 140.38 | 145.04 | 138.93 | 144.68 | 1120217 |
2015-11-03 | 143.62 | 150.96 | 142.71 | 148.58 | 2143154 |
2015-11-04 | 148.37 | 154.71 | 146.85 | 154.61 | 2162287 |
2015-11-05 | 154.62 | 155.40 | 149.78 | 150.42 | 1689013 |
2015-11-06 | 150.65 | 152.98 | 149.31 | 151.48 | 1066834 |
2015-11-09 | 151.01 | 151.49 | 148.53 | 150.28 | 1587078 |
2015-11-10 | 150.31 | 151.43 | 148.10 | 149.01 | 1843182 |
2015-11-11 | 149.69 | 151.29 | 148.33 | 150.63 | 931649 |
2015-11-12 | 150.18 | 154.23 | 148.91 | 151.04 | 1092630 |
2015-11-13 | 158.94 | 163.53 | 157.26 | 161.02 | 4768227 |
2015-11-16 | 160.83 | 166.09 | 158.21 | 165.35 | 3160080 |
2015-11-17 | 165.66 | 171.02 | 165.59 | 168.63 | 2799174 |
2015-11-18 | 168.59 | 173.94 | 167.72 | 171.49 | 23572606 |
2015-11-19 | 171.54 | 171.56 | 167.72 | 168.91 | 3119085 |
2015-11-20 | 170.30 | 170.86 | 167.83 | 169.46 | 1730448 |
2015-11-23 | 169.66 | 171.07 | 166.66 | 169.73 | 1438502 |
2015-11-24 | 167.95 | 171.51 | 166.72 | 171.36 | 1792074 |
2015-11-25 | 172.30 | 176.34 | 170.52 | 175.41 | 1505188 |
2015-11-27 | 175.66 | 180.97 | 175.38 | 180.37 | 1135955 |
2015-11-30 | 181.05 | 181.05 | 176.66 | 178.75 | 1956098 |
2015-12-01 | 179.91 | 183.30 | 178.52 | 182.17 | 2204140 |
2015-12-02 | 182.47 | 182.74 | 176.16 | 176.52 | 1514819 |
2015-12-03 | 176.42 | 178.78 | 167.19 | 169.27 | 2593494 |
2015-12-04 | 170.45 | 174.59 | 168.85 | 173.83 | 2197317 |
2015-12-07 | 173.80 | 173.80 | 168.19 | 171.16 | 1315362 |
2015-12-08 | 170.25 | 177.12 | 168.70 | 176.65 | 1583589 |
2015-12-09 | 175.27 | 178.29 | 171.10 | 173.85 | 1296304 |
2015-12-10 | 174.27 | 179.94 | 173.48 | 177.54 | 1102912 |
2015-12-11 | 174.87 | 175.61 | 169.38 | 169.93 | 1867693 |
2015-12-14 | 170.17 | 172.05 | 166.94 | 169.77 | 1702597 |
2015-12-15 | 170.75 | 182.63 | 168.96 | 181.07 | 1845752 |
2015-12-16 | 181.69 | 182.37 | 179.01 | 181.69 | 2009579 |
2015-12-17 | 181.42 | 182.91 | 175.96 | 176.18 | 1331447 |
2015-12-18 | 174.95 | 180.80 | 173.72 | 176.85 | 2266192 |
2015-12-21 | 178.83 | 183.66 | 178.37 | 181.61 | 1018160 |
2015-12-22 | 182.78 | 182.89 | 178.08 | 181.75 | 1180563 |
2015-12-23 | 181.82 | 182.23 | 179.23 | 180.16 | 972064 |
2015-12-24 | 180.76 | 184.19 | 180.28 | 183.71 | 614221 |
2015-12-28 | 183.35 | 185.08 | 182.05 | 182.80 | 838669 |
2015-12-29 | 183.99 | 190.78 | 183.81 | 188.75 | 1487710 |
2015-12-30 | 189.45 | 190.97 | 185.06 | 185.72 | 810708 |
2015-12-31 | 184.70 | 188.79 | 184.18 | 186.57 | 892090 |
2016-01-04 | 182.40 | 182.98 | 174.85 | 176.21 | 2512224 |
2016-01-05 | 176.69 | 177.86 | 171.88 | 173.04 | 1872175 |
2016-01-06 | 171.24 | 175.03 | 170.10 | 172.59 | 1121480 |
2016-01-07 | 166.12 | 169.53 | 162.36 | 163.03 | 2455048 |
2016-01-08 | 164.02 | 167.54 | 160.29 | 160.55 | 1640290 |
2016-01-11 | 168.42 | 168.77 | 156.94 | 161.07 | 3111534 |
2016-01-12 | 162.48 | 165.20 | 158.49 | 163.92 | 1768650 |
2016-01-13 | 164.78 | 166.58 | 158.52 | 159.89 | 1804158 |
2016-01-14 | 160.79 | 171.64 | 156.51 | 170.21 | 2106441 |
2016-01-15 | 164.15 | 169.55 | 164.06 | 166.36 | 2678515 |
2016-01-19 | 168.85 | 169.47 | 160.78 | 164.84 | 1849914 |
2016-01-20 | 163.50 | 168.93 | 157.72 | 166.66 | 1882745 |
2016-01-21 | 167.50 | 167.67 | 163.30 | 164.45 | 992376 |
2016-01-22 | 167.88 | 172.59 | 166.00 | 171.77 | 1586545 |
2016-01-25 | 171.68 | 174.03 | 168.82 | 169.60 | 1028507 |
2016-01-26 | 169.03 | 170.39 | 163.96 | 168.06 | 1048901 |
2016-01-27 | 168.34 | 169.81 | 156.62 | 157.88 | 2309980 |
2016-01-28 | 159.75 | 160.63 | 148.19 | 149.93 | 3655433 |
2016-01-29 | 150.48 | 154.82 | 149.31 | 153.53 | 2859875 |
2016-02-01 | 152.34 | 155.78 | 150.42 | 154.49 | 1855591 |
2016-02-02 | 152.61 | 155.43 | 148.51 | 150.33 | 1518989 |
2016-02-03 | 143.04 | 148.51 | 136.20 | 145.28 | 3705596 |
2016-02-04 | 142.17 | 144.68 | 136.98 | 139.37 | 1694729 |
2016-02-05 | 138.67 | 139.13 | 130.78 | 132.24 | 2245248 |
2016-02-08 | 131.23 | 133.39 | 126.72 | 131.58 | 1913817 |
2016-02-09 | 129.84 | 139.14 | 127.96 | 135.59 | 2030649 |
2016-02-10 | 136.56 | 141.67 | 134.36 | 134.82 | 1364454 |
2016-02-11 | 132.83 | 136.17 | 131.22 | 134.59 | 1154400 |
2016-02-12 | 135.97 | 139.20 | 133.25 | 138.73 | 984267 |
2016-02-16 | 140.31 | 145.40 | 139.97 | 144.94 | 1477539 |
2016-02-17 | 144.71 | 151.96 | 144.71 | 151.28 | 1496782 |
2016-02-18 | 150.30 | 151.58 | 145.51 | 145.96 | 2050000 |
2016-02-19 | 145.05 | 148.52 | 144.35 | 147.08 | 1044109 |
2016-02-22 | 148.74 | 150.33 | 147.16 | 148.65 | 844733 |
2016-02-23 | 147.30 | 149.79 | 144.94 | 145.74 | 1351633 |
2016-02-24 | 144.24 | 145.65 | 139.03 | 145.24 | 1333584 |
2016-02-25 | 145.83 | 149.01 | 144.40 | 148.14 | 1268118 |
2016-02-26 | 148.76 | 152.17 | 147.41 | 150.96 | 979551 |
2016-02-29 | 150.20 | 152.44 | 146.04 | 146.04 | 1382426 |
2016-03-01 | 147.94 | 155.06 | 146.87 | 155.05 | 1323651 |
2016-03-02 | 154.22 | 157.33 | 151.51 | 155.05 | 958202 |
2016-03-03 | 152.45 | 153.91 | 150.77 | 153.04 | 715955 |
2016-03-04 | 154.18 | 154.68 | 150.67 | 151.77 | 862272 |
2016-03-07 | 150.66 | 158.59 | 149.19 | 157.10 | 1321420 |
2016-03-08 | 151.72 | 153.58 | 145.90 | 146.22 | 2050409 |
2016-03-09 | 146.11 | 149.47 | 143.46 | 148.72 | 1564839 |
2016-03-10 | 150.24 | 153.47 | 147.76 | 148.72 | 1256003 |
2016-03-11 | 152.10 | 154.55 | 149.91 | 154.15 | 1250718 |
2016-03-14 | 154.15 | 154.15 | 154.15 | 154.15 | 1 |
2016-03-15 | 149.55 | 151.21 | 143.62 | 145.78 | 1137371 |
2016-03-16 | 145.70 | 148.86 | 143.55 | 145.03 | 1040326 |
2016-03-17 | 144.32 | 145.29 | 138.43 | 143.10 | 1550571 |
2016-03-18 | 143.99 | 146.78 | 141.39 | 146.04 | 1850439 |
2016-03-21 | 149.93 | 152.71 | 148.47 | 150.79 | 1301418 |
2016-03-22 | 150.32 | 152.57 | 148.25 | 151.99 | 1076080 |
2016-03-23 | 151.86 | 153.80 | 147.84 | 148.27 | 858258 |
2016-03-24 | 148.27 | 148.27 | 147.98 | 150.99 | 200 |
2016-03-28 | 152.19 | 152.51 | 146.87 | 147.87 | 849873 |
2016-03-29 | 148.16 | 153.05 | 146.36 | 147.87 | 984918 |
2016-03-30 | 154.51 | 158.36 | 151.21 | 153.03 | 1068552 |
2016-03-31 | 153.53 | 159.39 | 153.09 | 153.03 | 1192094 |
2016-04-01 | 157.20 | 164.84 | 156.19 | 162.19 | 1698591 |
2016-04-04 | 163.06 | 165.08 | 161.48 | 162.91 | 878347 |
2016-04-05 | 161.36 | 162.95 | 158.88 | 159.15 | 886406 |
2016-04-06 | 159.31 | 169.34 | 159.31 | 169.29 | 1157974 |
2016-04-07 | 168.61 | 168.61 | 162.20 | 163.50 | 1308799 |
2016-04-08 | 165.59 | 167.48 | 162.53 | 163.65 | 872918 |
2016-04-11 | 166.68 | 169.34 | 164.62 | 165.15 | 1011850 |
2016-04-12 | 165.24 | 167.59 | 162.81 | 166.64 | 722078 |
2016-04-13 | 167.77 | 171.61 | 165.98 | 169.14 | 1063080 |
2016-04-14 | 169.14 | 169.34 | 167.00 | 167.81 | 665838 |
2016-04-15 | 165.30 | 169.08 | 165.30 | 168.78 | 874986 |
2016-04-18 | 168.32 | 173.77 | 168.13 | 173.15 | 1381938 |
2016-04-19 | 138.55 | 139.97 | 128.80 | 133.05 | 11376523 |
2016-04-20 | 134.62 | 136.08 | 132.68 | 135.58 | 2900962 |
2016-04-21 | 136.08 | 141.04 | 135.94 | 140.89 | 2217536 |
2016-04-22 | 140.64 | 141.64 | 137.11 | 139.57 | 2202188 |
2016-04-25 | 139.97 | 140.43 | 138.48 | 139.07 | 1699971 |
2016-04-26 | 138.93 | 139.48 | 134.16 | 135.31 | 1846750 |
2016-04-27 | 135.11 | 135.80 | 133.46 | 134.71 | 1292669 |
2016-04-28 | 133.76 | 135.40 | 131.41 | 131.95 | 1499842 |
2016-04-29 | 131.22 | 132.09 | 128.31 | 131.21 | 2149459 |
2016-05-02 | 130.95 | 133.16 | 130.58 | 132.12 | 1960715 |
2016-05-03 | 130.54 | 131.59 | 128.31 | 129.91 | 2412185 |
2016-05-04 | 124.89 | 132.88 | 123.54 | 131.19 | 3282976 |
2016-05-05 | 130.82 | 136.08 | 130.36 | 135.01 | 2073665 |
2016-05-06 | 134.70 | 138.79 | 134.17 | 136.77 | 2223132 |
2016-05-09 | 136.36 | 138.97 | 136.36 | 137.79 | 1133694 |
2016-05-10 | 138.43 | 138.99 | 135.31 | 138.84 | 792146 |
2016-05-11 | 138.85 | 140.05 | 134.76 | 134.97 | 1108961 |
2016-05-12 | 135.96 | 136.23 | 132.17 | 133.11 | 1194491 |
2016-05-13 | 132.81 | 134.45 | 131.76 | 133.09 | 916973 |
2016-05-16 | 132.67 | 136.80 | 132.19 | 136.47 | 779973 |
2016-05-17 | 136.60 | 138.26 | 134.56 | 134.89 | 1180591 |
2016-05-18 | 134.59 | 137.87 | 133.90 | 136.31 | 805327 |
2016-05-19 | 135.30 | 136.05 | 132.53 | 134.17 | 567573 |
2016-05-20 | 134.89 | 137.61 | 133.62 | 136.58 | 766232 |
2016-05-23 | 136.69 | 137.96 | 135.72 | 135.92 | 453837 |
2016-05-24 | 136.70 | 139.63 | 135.16 | 139.47 | 801037 |
2016-05-25 | 139.96 | 141.72 | 139.00 | 139.53 | 882701 |
2016-05-26 | 139.17 | 140.87 | 138.08 | 139.12 | 563581 |
2016-05-27 | 139.46 | 140.46 | 137.74 | 139.83 | 659750 |
2016-05-31 | 140.02 | 141.11 | 139.50 | 140.78 | 951780 |
2016-06-01 | 140.38 | 142.36 | 139.06 | 141.70 | 786963 |
2016-06-02 | 141.96 | 143.18 | 140.81 | 142.98 | 878006 |
2016-06-03 | 142.12 | 142.89 | 139.31 | 141.47 | 685370 |
2016-06-06 | 141.59 | 144.67 | 140.02 | 143.47 | 750506 |
2016-06-07 | 143.01 | 143.38 | 139.99 | 140.89 | 847198 |
2016-06-08 | 140.89 | 141.77 | 139.50 | 141.20 | 627689 |
2016-06-09 | 140.35 | 142.02 | 138.74 | 139.41 | 736617 |
2016-06-10 | 138.16 | 138.79 | 136.18 | 137.66 | 933289 |
2016-06-13 | 136.51 | 139.75 | 135.51 | 135.80 | 913807 |
2016-06-14 | 135.68 | 136.84 | 132.42 | 133.92 | 1131276 |
2016-06-15 | 133.91 | 135.11 | 132.45 | 132.90 | 901263 |
2016-06-16 | 131.86 | 133.10 | 130.33 | 132.53 | 931899 |
2016-06-17 | 132.54 | 134.70 | 131.82 | 133.22 | 1780630 |
2016-06-20 | 135.26 | 137.69 | 134.15 | 136.18 | 1027367 |
2016-06-21 | 136.38 | 136.93 | 133.68 | 135.16 | 1008205 |
2016-06-22 | 135.77 | 139.21 | 134.25 | 136.95 | 1225575 |
2016-06-23 | 138.30 | 142.68 | 137.80 | 142.49 | 1343339 |
2016-06-24 | 135.60 | 139.18 | 134.49 | 135.02 | 5102420 |
2016-06-27 | 134.37 | 135.60 | 130.15 | 131.69 | 2143623 |
2016-06-28 | 132.59 | 135.01 | 129.84 | 131.23 | 1168377 |
2016-06-29 | 132.08 | 134.78 | 131.52 | 133.73 | 869761 |
2016-06-30 | 133.67 | 136.45 | 132.57 | 136.45 | 1116631 |
2016-07-01 | 136.12 | 138.03 | 135.01 | 136.79 | 911333 |
2016-07-05 | 131.03 | 135.11 | 128.94 | 134.79 | 2072341 |
2016-07-06 | 133.82 | 137.23 | 132.25 | 136.85 | 1098532 |
2016-07-07 | 136.61 | 137.02 | 135.22 | 136.14 | 1015004 |
2016-07-08 | 137.17 | 138.10 | 136.23 | 137.30 | 978166 |
2016-07-11 | 137.92 | 138.51 | 135.24 | 135.73 | 1071823 |
2016-07-12 | 137.11 | 145.23 | 137.11 | 144.82 | 1575628 |
2016-07-13 | 145.32 | 145.32 | 141.01 | 141.78 | 957086 |
2016-07-14 | 143.30 | 144.24 | 142.10 | 143.11 | 655580 |
2016-07-15 | 144.12 | 144.85 | 142.07 | 144.55 | 787739 |
2016-07-18 | 144.56 | 146.09 | 143.94 | 145.39 | 711788 |
2016-07-19 | 144.48 | 145.60 | 143.88 | 144.52 | 686912 |
2016-07-20 | 144.82 | 149.06 | 143.99 | 148.32 | 937289 |
2016-07-21 | 147.93 | 148.40 | 146.09 | 147.08 | 788502 |
2016-07-22 | 147.71 | 147.71 | 145.48 | 146.54 | 541670 |
2016-07-25 | 146.61 | 147.03 | 144.38 | 146.43 | 928542 |
2016-07-26 | 145.80 | 148.07 | 145.10 | 145.90 | 1656494 |
2016-07-27 | 145.48 | 159.54 | 141.21 | 157.71 | 3559717 |
2016-07-28 | 157.98 | 162.36 | 157.52 | 161.76 | 1501704 |
2016-07-29 | 161.33 | 161.97 | 158.55 | 161.70 | 1217434 |
2016-08-01 | 162.10 | 166.54 | 161.48 | 165.88 | 1087880 |
2016-08-02 | 165.74 | 165.74 | 159.14 | 162.25 | 1594993 |
2016-08-03 | 162.27 | 162.46 | 160.08 | 160.43 | 947582 |
2016-08-04 | 160.02 | 162.33 | 159.94 | 161.02 | 553667 |
2016-08-05 | 161.73 | 163.27 | 161.02 | 161.87 | 642786 |
2016-08-08 | 162.49 | 163.18 | 161.08 | 161.80 | 1059246 |
2016-08-09 | 161.80 | 162.08 | 160.58 | 160.96 | 767566 |
2016-08-10 | 161.23 | 161.62 | 160.06 | 161.34 | 854642 |
2016-08-11 | 161.94 | 163.76 | 160.67 | 163.32 | 992972 |
2016-08-12 | 162.59 | 163.15 | 161.55 | 162.32 | 568766 |
2016-08-15 | 162.72 | 169.60 | 162.58 | 168.51 | 1412693 |
2016-08-16 | 168.24 | 169.95 | 164.74 | 164.90 | 1321795 |
2016-08-17 | 166.67 | 167.05 | 162.30 | 164.42 | 922968 |
2016-08-18 | 165.24 | 177.56 | 159.02 | 167.55 | 6428434 |
2016-08-19 | 167.02 | 169.20 | 165.06 | 166.87 | 1015440 |
2016-08-22 | 165.51 | 170.79 | 165.09 | 168.89 | 1206417 |
2016-08-23 | 169.03 | 169.95 | 166.80 | 167.96 | 674208 |
2016-08-24 | 168.36 | 169.08 | 163.10 | 164.80 | 1022140 |
2016-08-25 | 165.36 | 168.56 | 162.67 | 164.74 | 603012 |
2016-08-26 | 165.61 | 169.14 | 165.25 | 167.39 | 820145 |
2016-08-29 | 167.29 | 167.99 | 165.49 | 165.65 | 588321 |
2016-08-30 | 165.73 | 166.21 | 163.19 | 164.26 | 577128 |
2016-08-31 | 164.28 | 165.21 | 162.88 | 163.63 | 703568 |
2016-09-01 | 164.00 | 164.32 | 161.66 | 163.84 | 562774 |
2016-09-02 | 165.18 | 165.20 | 162.57 | 163.20 | 503289 |
2016-09-06 | 163.31 | 165.99 | 163.31 | 165.42 | 663264 |
2016-09-07 | 164.94 | 168.14 | 163.50 | 164.84 | 607839 |
2016-09-08 | 164.18 | 167.40 | 163.72 | 165.31 | 644121 |
2016-09-09 | 163.25 | 164.77 | 160.14 | 160.24 | 808421 |
2016-09-12 | 160.26 | 166.29 | 160.26 | 165.93 | 976292 |
2016-09-13 | 164.90 | 166.32 | 163.02 | 165.39 | 1021769 |
2016-09-14 | 165.54 | 168.04 | 164.43 | 166.97 | 735531 |
2016-09-15 | 166.58 | 170.34 | 164.86 | 170.05 | 915043 |
2016-09-16 | 170.15 | 170.15 | 166.96 | 168.13 | 1525409 |
2016-09-19 | 168.52 | 169.86 | 167.54 | 168.31 | 487953 |
2016-09-20 | 169.41 | 172.50 | 168.82 | 170.88 | 786856 |
2016-09-21 | 171.23 | 173.89 | 169.87 | 173.46 | 779332 |
2016-09-22 | 174.78 | 175.66 | 172.65 | 174.32 | 1098852 |
2016-09-23 | 174.09 | 176.13 | 172.83 | 174.31 | 791939 |
2016-09-26 | 174.33 | 174.68 | 173.21 | 173.48 | 645769 |
2016-09-27 | 173.06 | 175.94 | 172.92 | 175.30 | 793983 |
2016-09-28 | 175.27 | 176.25 | 173.55 | 175.92 | 662283 |
2016-09-29 | 174.32 | 176.42 | 171.23 | 171.62 | 952506 |
2016-09-30 | 172.48 | 177.50 | 171.77 | 176.58 | 1283304 |
2016-10-03 | 179.33 | 179.33 | 174.03 | 177.13 | 1101885 |
2016-10-04 | 177.28 | 181.39 | 174.99 | 176.15 | 930680 |
2016-10-05 | 177.07 | 181.38 | 177.07 | 180.96 | 1119372 |
2016-10-06 | 180.80 | 181.65 | 178.03 | 179.76 | 806637 |
2016-10-07 | 180.62 | 180.79 | 178.46 | 179.33 | 773003 |
2016-10-10 | 180.13 | 181.48 | 179.12 | 179.68 | 1889978 |
2016-10-11 | 131.32 | 136.95 | 130.06 | 135.10 | 11033440 |
2016-10-12 | 136.05 | 137.48 | 132.19 | 132.37 | 2883166 |
2016-10-13 | 131.87 | 134.25 | 131.35 | 133.33 | 2117820 |
2016-10-14 | 134.55 | 135.45 | 132.75 | 134.14 | 1468694 |
2016-10-17 | 134.62 | 137.89 | 133.17 | 137.28 | 1444808 |
2016-10-18 | 139.14 | 145.14 | 138.70 | 141.16 | 2517647 |
2016-10-19 | 142.11 | 143.94 | 139.97 | 142.61 | 1002382 |
2016-10-20 | 143.94 | 143.94 | 138.65 | 138.83 | 1604019 |
2016-10-21 | 138.03 | 138.19 | 134.77 | 137.83 | 2116082 |
2016-10-24 | 138.49 | 140.21 | 137.55 | 138.29 | 738241 |
2016-10-25 | 137.71 | 138.00 | 134.08 | 134.31 | 1148691 |
2016-10-26 | 134.35 | 137.60 | 134.35 | 136.03 | 1149150 |
2016-10-27 | 136.46 | 138.50 | 135.15 | 135.39 | 1087125 |
2016-10-28 | 135.52 | 136.80 | 133.67 | 134.75 | 824700 |
2016-10-31 | 135.46 | 136.02 | 131.73 | 132.33 | 1621206 |
2016-11-01 | 132.57 | 135.93 | 132.16 | 135.60 | 2131809 |
2016-11-02 | 131.43 | 133.01 | 129.76 | 131.86 | 2508431 |
2016-11-03 | 132.06 | 132.09 | 129.57 | 130.63 | 1233602 |
2016-11-04 | 129.31 | 133.73 | 129.30 | 130.86 | 1139595 |
2016-11-07 | 132.63 | 134.99 | 131.54 | 133.24 | 1425424 |
2016-11-08 | 133.11 | 134.64 | 131.82 | 133.85 | 1004765 |
2016-11-09 | 136.43 | 141.36 | 128.79 | 129.41 | 3415451 |
2016-11-10 | 130.63 | 135.21 | 129.85 | 134.50 | 2551668 |
2016-11-11 | 133.58 | 136.93 | 132.92 | 133.86 | 1423800 |
2016-11-14 | 134.06 | 134.97 | 131.36 | 132.56 | 987657 |
2016-11-15 | 132.67 | 133.34 | 130.93 | 132.97 | 1082293 |
2016-11-16 | 134.43 | 134.43 | 130.57 | 131.10 | 882091 |
2016-11-17 | 130.98 | 131.33 | 129.19 | 130.34 | 1076684 |
2016-11-18 | 129.96 | 131.13 | 125.39 | 128.18 | 1741632 |
2016-11-21 | 128.13 | 134.08 | 128.05 | 133.70 | 1904384 |
2016-11-22 | 134.28 | 135.06 | 129.31 | 130.98 | 1216336 |
2016-11-23 | 130.24 | 130.97 | 128.77 | 130.67 | 805615 |
2016-11-25 | 130.44 | 131.65 | 128.90 | 131.41 | 342958 |
2016-11-28 | 131.58 | 133.40 | 130.74 | 132.37 | 1226954 |
2016-11-29 | 132.90 | 133.65 | 131.58 | 132.71 | 905507 |
2016-11-30 | 132.50 | 132.50 | 127.84 | 129.41 | 2399134 |
2016-12-01 | 129.57 | 129.57 | 122.85 | 124.15 | 2280047 |
2016-12-02 | 124.41 | 124.96 | 123.36 | 124.32 | 1594707 |
2016-12-05 | 124.73 | 127.06 | 124.16 | 124.34 | 1257926 |
2016-12-06 | 124.34 | 124.77 | 121.60 | 122.86 | 1246422 |
2016-12-07 | 120.34 | 121.01 | 116.03 | 118.61 | 2511692 |
2016-12-08 | 118.23 | 120.45 | 116.64 | 120.03 | 1100785 |
2016-12-09 | 120.36 | 125.18 | 119.52 | 119.75 | 1387998 |
2016-12-12 | 119.08 | 121.23 | 118.07 | 120.53 | 1530652 |
2016-12-13 | 121.34 | 123.93 | 121.26 | 123.15 | 1996103 |
2016-12-14 | 121.69 | 122.95 | 121.33 | 121.94 | 1257535 |
2016-12-15 | 122.63 | 128.73 | 122.16 | 128.31 | 2241809 |
2016-12-16 | 127.79 | 129.13 | 125.40 | 127.34 | 3330004 |
2016-12-19 | 126.45 | 128.36 | 125.03 | 126.02 | 1385682 |
2016-12-20 | 126.15 | 127.24 | 123.63 | 124.47 | 1123712 |
2016-12-21 | 124.47 | 125.57 | 123.95 | 124.24 | 703892 |
2016-12-22 | 124.42 | 125.01 | 122.65 | 123.22 | 500043 |
2016-12-23 | 123.48 | 125.77 | 123.16 | 125.15 | 537906 |
2016-12-27 | 125.34 | 126.94 | 124.65 | 125.33 | 539250 |
2016-12-28 | 125.16 | 125.33 | 123.53 | 124.35 | 561927 |
2016-12-29 | 124.09 | 125.76 | 123.66 | 125.12 | 647722 |
2016-12-30 | 125.57 | 125.90 | 123.72 | 124.46 | 801111 |
2017-01-03 | 125.56 | 128.49 | 124.57 | 127.46 | 1136855 |
2017-01-04 | 127.36 | 132.52 | 126.61 | 131.40 | 1344517 |
2017-01-05 | 131.40 | 132.03 | 128.33 | 130.80 | 1683765 |
2017-01-06 | 135.20 | 137.91 | 133.56 | 137.53 | 2332319 |
2017-01-09 | 137.90 | 139.42 | 136.27 | 137.58 | 1498509 |
2017-01-10 | 157.13 | 162.42 | 156.80 | 160.42 | 6031721 |
2017-01-11 | 159.46 | 160.85 | 155.14 | 157.81 | 2487581 |
2017-01-12 | 157.88 | 158.56 | 155.28 | 158.28 | 1499806 |
2017-01-13 | 158.31 | 160.38 | 157.55 | 158.02 | 1115230 |
2017-01-17 | 155.52 | 157.52 | 154.34 | 155.98 | 1186475 |
2017-01-18 | 156.86 | 157.28 | 154.01 | 156.72 | 1012377 |
2017-01-19 | 155.86 | 156.97 | 154.65 | 156.09 | 1239686 |
2017-01-20 | 156.40 | 156.98 | 154.29 | 155.27 | 1364832 |
2017-01-23 | 155.24 | 156.98 | 155.11 | 156.39 | 1117475 |
2017-01-24 | 156.39 | 156.81 | 153.88 | 155.99 | 845296 |
2017-01-25 | 156.45 | 157.36 | 155.53 | 156.56 | 895213 |
2017-01-26 | 156.79 | 157.31 | 155.42 | 155.65 | 697755 |
2017-01-27 | 156.44 | 157.07 | 155.45 | 156.49 | 957924 |
2017-01-30 | 156.40 | 156.40 | 152.46 | 154.82 | 1072023 |
2017-01-31 | 154.82 | 156.11 | 153.29 | 155.62 | 1743442 |
2017-02-01 | 153.58 | 159.22 | 152.12 | 157.06 | 1790253 |
2017-02-02 | 155.92 | 158.56 | 155.04 | 158.33 | 937298 |
2017-02-03 | 157.94 | 159.66 | 156.22 | 157.61 | 808821 |
2017-02-06 | 156.75 | 158.44 | 156.64 | 157.97 | 704237 |
2017-02-07 | 157.82 | 159.41 | 157.27 | 158.29 | 698507 |
2017-02-08 | 157.95 | 159.02 | 156.88 | 158.40 | 598636 |
2017-02-09 | 158.30 | 159.35 | 157.87 | 158.58 | 465816 |
2017-02-10 | 159.08 | 159.08 | 156.74 | 158.48 | 903772 |
2017-02-13 | 158.54 | 160.04 | 157.53 | 159.26 | 784131 |
2017-02-14 | 159.62 | 161.05 | 158.59 | 159.86 | 765700 |
2017-02-15 | 159.26 | 160.74 | 158.44 | 158.72 | 785590 |
2017-02-16 | 158.88 | 159.27 | 154.91 | 156.79 | 1026531 |
2017-02-17 | 156.79 | 158.89 | 156.61 | 158.80 | 892449 |
2017-02-21 | 158.55 | 158.93 | 156.05 | 157.61 | 710410 |
2017-02-22 | 157.27 | 158.83 | 156.51 | 157.76 | 639674 |
2017-02-23 | 158.44 | 158.44 | 155.85 | 156.51 | 562598 |
2017-02-24 | 156.34 | 156.45 | 154.37 | 155.52 | 752986 |
2017-02-27 | 159.14 | 162.79 | 156.76 | 162.15 | 1550466 |
2017-02-28 | 161.72 | 163.89 | 160.98 | 162.72 | 1534157 |
2017-03-01 | 163.86 | 165.22 | 162.85 | 164.08 | 1018867 |
2017-03-02 | 163.92 | 166.42 | 161.80 | 163.03 | 804875 |
2017-03-03 | 163.06 | 163.93 | 161.72 | 163.79 | 863178 |
2017-03-06 | 163.16 | 163.29 | 161.87 | 162.03 | 679044 |
2017-03-07 | 160.97 | 162.05 | 159.65 | 160.95 | 695651 |
2017-03-08 | 161.09 | 161.35 | 159.41 | 159.80 | 559794 |
2017-03-09 | 159.77 | 160.35 | 158.44 | 159.88 | 961732 |
2017-03-10 | 161.12 | 162.85 | 159.92 | 162.54 | 674426 |
2017-03-13 | 162.40 | 162.67 | 160.64 | 162.24 | 562756 |
2017-03-14 | 161.83 | 162.22 | 159.70 | 160.22 | 1054096 |
2017-03-15 | 160.21 | 161.78 | 159.42 | 161.31 | 696567 |
2017-03-16 | 157.74 | 159.23 | 153.60 | 155.00 | 1748728 |
2017-03-17 | 154.55 | 157.26 | 154.20 | 155.93 | 1917751 |
2017-03-20 | 157.54 | 160.27 | 156.88 | 158.92 | 1303255 |
2017-03-21 | 159.52 | 159.89 | 157.81 | 158.93 | 1047416 |
2017-03-22 | 159.17 | 163.37 | 158.02 | 163.10 | 1123622 |
2017-03-23 | 162.52 | 164.53 | 162.02 | 163.00 | 712506 |
2017-03-24 | 164.21 | 167.17 | 163.12 | 165.81 | 874067 |
2017-03-27 | 164.08 | 167.85 | 163.71 | 167.47 | 609521 |
2017-03-28 | 167.23 | 168.15 | 165.89 | 166.03 | 888559 |
2017-03-29 | 166.26 | 167.97 | 163.83 | 167.83 | 778998 |
2017-03-30 | 167.21 | 169.44 | 166.49 | 168.32 | 785922 |
2017-03-31 | 167.95 | 168.78 | 165.76 | 165.87 | 818536 |
2017-04-03 | 166.22 | 167.47 | 164.56 | 165.97 | 736173 |
2017-04-04 | 166.02 | 167.03 | 164.77 | 165.17 | 518389 |
2017-04-05 | 165.84 | 166.31 | 162.48 | 162.79 | 1148357 |
2017-04-06 | 162.99 | 166.63 | 162.50 | 165.67 | 836006 |
2017-04-07 | 166.32 | 168.99 | 164.96 | 167.57 | 851950 |
2017-04-10 | 167.13 | 168.74 | 166.31 | 166.72 | 764823 |
2017-04-11 | 167.47 | 173.98 | 167.42 | 170.11 | 1666482 |
2017-04-12 | 170.08 | 171.17 | 166.99 | 168.11 | 784682 |
2017-04-13 | 168.25 | 170.54 | 167.12 | 168.82 | 1142660 |
2017-04-17 | 169.74 | 170.97 | 168.52 | 169.54 | 586452 |
2017-04-18 | 168.37 | 170.67 | 168.25 | 170.39 | 676446 |
2017-04-19 | 170.90 | 175.57 | 170.43 | 173.05 | 1144825 |
2017-04-20 | 174.14 | 174.14 | 170.60 | 172.20 | 1085103 |
2017-04-21 | 172.24 | 172.27 | 168.73 | 170.39 | 1303066 |
2017-04-24 | 172.68 | 175.31 | 172.37 | 175.16 | 820478 |
2017-04-25 | 175.35 | 177.32 | 174.76 | 176.42 | 1376961 |
2017-04-26 | 173.79 | 179.78 | 172.36 | 179.42 | 2751512 |
2017-04-27 | 178.79 | 179.31 | 176.87 | 178.60 | 1967679 |
2017-04-28 | 179.45 | 180.75 | 177.83 | 179.69 | 1083986 |
2017-05-01 | 181.11 | 183.21 | 180.14 | 181.58 | 953329 |
2017-05-02 | 181.40 | 182.62 | 180.21 | 181.49 | 759122 |
2017-05-03 | 181.84 | 183.70 | 181.47 | 182.47 | 1114041 |
2017-05-04 | 183.38 | 183.68 | 181.56 | 183.57 | 677939 |
2017-05-05 | 183.06 | 184.18 | 181.41 | 181.90 | 880684 |
2017-05-08 | 180.89 | 181.17 | 177.98 | 179.48 | 1051031 |
2017-05-09 | 179.19 | 180.09 | 177.60 | 178.45 | 1125237 |
2017-05-10 | 177.85 | 178.81 | 175.15 | 177.01 | 977621 |
2017-05-11 | 177.04 | 177.31 | 174.26 | 176.65 | 822662 |
2017-05-12 | 176.82 | 177.40 | 175.63 | 177.28 | 641351 |
2017-05-15 | 175.70 | 176.02 | 173.99 | 175.01 | 1251882 |
2017-05-16 | 175.00 | 175.00 | 171.58 | 173.25 | 1217895 |
2017-05-17 | 172.03 | 172.94 | 170.35 | 170.65 | 964357 |
2017-05-18 | 171.36 | 172.51 | 169.92 | 170.97 | 936953 |
2017-05-19 | 170.96 | 172.53 | 169.96 | 172.06 | 1061794 |
2017-05-22 | 171.43 | 171.56 | 169.61 | 170.03 | 1176727 |
2017-05-23 | 170.10 | 171.38 | 169.32 | 169.83 | 1001444 |
2017-05-24 | 170.43 | 171.06 | 168.92 | 169.60 | 1252728 |
2017-05-25 | 169.88 | 169.88 | 167.52 | 168.90 | 1215749 |
2017-05-26 | 169.14 | 172.18 | 168.94 | 170.99 | 959273 |
2017-05-30 | 170.29 | 171.57 | 168.18 | 168.72 | 723979 |
2017-05-31 | 169.81 | 172.49 | 168.41 | 172.40 | 1443302 |
2017-06-01 | 172.64 | 175.88 | 171.13 | 175.60 | 899613 |
2017-06-02 | 175.94 | 179.28 | 175.01 | 178.65 | 715012 |
2017-06-05 | 179.58 | 179.58 | 176.36 | 176.43 | 600635 |
2017-06-06 | 175.57 | 176.46 | 173.69 | 174.43 | 601800 |
2017-06-07 | 174.45 | 175.06 | 172.78 | 174.14 | 567954 |
2017-06-08 | 173.90 | 173.99 | 171.72 | 172.72 | 594505 |
2017-06-09 | 170.96 | 173.31 | 168.60 | 169.21 | 879245 |
2017-06-12 | 168.95 | 169.53 | 164.15 | 166.66 | 936395 |
2017-06-13 | 166.66 | 168.65 | 165.78 | 168.61 | 719311 |
2017-06-14 | 169.38 | 171.18 | 166.81 | 167.76 | 767609 |
2017-06-15 | 166.46 | 167.70 | 164.98 | 167.23 | 781481 |
2017-06-16 | 167.00 | 168.39 | 165.11 | 167.05 | 1245906 |
2017-06-19 | 167.88 | 172.68 | 166.42 | 171.66 | 936327 |
2017-06-20 | 171.30 | 174.23 | 170.25 | 170.40 | 809053 |
2017-06-21 | 170.48 | 173.77 | 170.48 | 172.42 | 978953 |
2017-06-22 | 173.09 | 178.83 | 172.80 | 177.87 | 1201312 |
2017-06-23 | 177.87 | 180.52 | 176.00 | 180.10 | 1127875 |
2017-06-26 | 180.10 | 180.80 | 175.72 | 175.83 | 715934 |
2017-06-27 | 175.27 | 176.22 | 171.21 | 171.43 | 716658 |
2017-06-28 | 172.16 | 176.11 | 171.09 | 175.94 | 655703 |
2017-06-29 | 175.48 | 175.50 | 170.73 | 171.80 | 1054743 |
2017-06-30 | 173.62 | 173.62 | 168.59 | 168.66 | 893613 |
2017-07-03 | 169.36 | 171.55 | 168.46 | 169.26 | 527677 |
2017-07-05 | 169.03 | 170.50 | 166.76 | 169.47 | 901378 |
2017-07-06 | 167.97 | 169.05 | 165.39 | 167.50 | 838233 |
2017-07-07 | 167.90 | 169.14 | 167.14 | 167.29 | 639104 |
2017-07-10 | 166.10 | 166.36 | 163.28 | 164.27 | 1579826 |
2017-07-11 | 165.00 | 169.62 | 164.52 | 168.31 | 1099617 |
2017-07-12 | 169.90 | 170.41 | 167.82 | 168.38 | 781833 |
2017-07-13 | 168.81 | 169.50 | 167.34 | 168.16 | 845670 |
2017-07-14 | 168.97 | 170.09 | 166.40 | 167.51 | 1246572 |
2017-07-17 | 167.16 | 168.54 | 166.43 | 166.93 | 1126873 |
2017-07-18 | 167.16 | 169.05 | 164.95 | 168.80 | 1011307 |
2017-07-19 | 169.77 | 170.93 | 168.28 | 169.01 | 622197 |
2017-07-20 | 169.57 | 169.57 | 167.00 | 167.16 | 653969 |
2017-07-21 | 166.58 | 168.61 | 166.58 | 167.92 | 1411426 |
2017-07-24 | 167.65 | 169.17 | 166.23 | 169.12 | 1148054 |
2017-07-25 | 170.10 | 170.10 | 166.95 | 168.99 | 853369 |
2017-07-26 | 168.52 | 171.53 | 167.30 | 171.37 | 769779 |
2017-07-27 | 171.56 | 172.83 | 168.17 | 169.45 | 1134497 |
2017-07-28 | 169.56 | 170.79 | 168.40 | 170.03 | 626882 |
2017-07-31 | 170.31 | 171.56 | 168.49 | 168.99 | 905743 |
2017-08-01 | 169.09 | 169.09 | 165.54 | 167.48 | 1438919 |
2017-08-02 | 182.74 | 192.92 | 182.74 | 192.31 | 5011245 |
2017-08-03 | 191.49 | 193.01 | 189.58 | 192.91 | 2014655 |
2017-08-04 | 192.89 | 192.99 | 188.94 | 189.03 | 1192122 |
2017-08-07 | 189.80 | 194.36 | 189.68 | 194.00 | 938509 |
2017-08-08 | 192.73 | 194.27 | 191.87 | 192.08 | 711104 |
2017-08-09 | 192.00 | 194.23 | 191.25 | 193.66 | 1021449 |
2017-08-10 | 192.07 | 193.40 | 188.99 | 189.20 | 1163636 |
2017-08-11 | 190.22 | 192.19 | 188.67 | 188.81 | 695985 |
2017-08-14 | 189.55 | 190.45 | 188.24 | 189.35 | 658486 |
2017-08-15 | 189.37 | 190.39 | 188.41 | 188.49 | 545183 |
2017-08-16 | 189.09 | 189.43 | 187.22 | 188.72 | 829701 |
2017-08-17 | 188.17 | 190.35 | 185.81 | 185.85 | 659906 |
2017-08-18 | 185.40 | 187.08 | 183.86 | 184.02 | 882072 |
2017-08-21 | 184.30 | 186.69 | 184.04 | 185.34 | 576362 |
2017-08-22 | 185.66 | 189.97 | 185.66 | 189.31 | 627720 |
2017-08-23 | 188.21 | 189.16 | 186.72 | 188.20 | 545848 |
2017-08-24 | 187.79 | 189.16 | 186.07 | 188.53 | 613071 |
2017-08-25 | 189.83 | 189.83 | 185.71 | 186.81 | 555710 |
2017-08-28 | 188.26 | 192.54 | 187.07 | 191.54 | 833040 |
2017-08-29 | 189.53 | 190.94 | 188.21 | 190.46 | 496868 |
2017-08-30 | 190.87 | 194.40 | 189.42 | 194.15 | 798799 |
2017-08-31 | 194.40 | 199.47 | 193.56 | 198.74 | 1387386 |
2017-09-01 | 199.26 | 201.68 | 198.03 | 201.35 | 824566 |
2017-09-05 | 199.95 | 201.92 | 198.63 | 201.42 | 937767 |
2017-09-06 | 202.28 | 203.56 | 199.07 | 201.62 | 659394 |
2017-09-07 | 201.41 | 205.36 | 199.93 | 204.32 | 757035 |
2017-09-08 | 203.75 | 205.07 | 202.97 | 203.81 | 437617 |
2017-09-11 | 205.25 | 206.46 | 204.09 | 206.30 | 787518 |
2017-09-12 | 207.24 | 208.05 | 203.69 | 207.94 | 955027 |
2017-09-13 | 207.53 | 208.34 | 206.39 | 207.46 | 486527 |
2017-09-14 | 206.64 | 206.66 | 204.71 | 205.14 | 676355 |
2017-09-15 | 205.10 | 205.94 | 203.11 | 204.82 | 942620 |
2017-09-18 | 205.46 | 206.01 | 202.96 | 203.54 | 561229 |
2017-09-19 | 204.47 | 204.75 | 199.07 | 199.22 | 1045834 |
2017-09-20 | 199.21 | 200.06 | 195.42 | 197.41 | 1071887 |
2017-09-21 | 197.65 | 198.20 | 194.02 | 194.64 | 896536 |
2017-09-22 | 194.10 | 196.29 | 194.10 | 195.77 | 986743 |
2017-09-25 | 194.61 | 196.91 | 194.28 | 195.75 | 926853 |
2017-09-26 | 196.41 | 197.09 | 192.10 | 192.89 | 767429 |
2017-09-27 | 193.59 | 194.76 | 192.07 | 192.23 | 501327 |
2017-09-28 | 191.68 | 193.79 | 190.52 | 193.43 | 541301 |
2017-09-29 | 193.61 | 194.08 | 191.93 | 193.63 | 581659 |
2017-10-02 | 193.87 | 197.39 | 193.67 | 196.57 | 828700 |
2017-10-03 | 196.57 | 198.32 | 195.68 | 196.80 | 647928 |
2017-10-04 | 196.73 | 200.24 | 196.73 | 200.01 | 550028 |
2017-10-05 | 200.22 | 200.83 | 199.13 | 200.02 | 494189 |
2017-10-06 | 200.21 | 200.84 | 198.12 | 198.47 | 602746 |
2017-10-09 | 199.19 | 199.89 | 197.25 | 197.58 | 527528 |
2017-10-10 | 197.81 | 198.67 | 196.35 | 198.44 | 537443 |
2017-10-11 | 197.85 | 201.04 | 197.78 | 200.91 | 548224 |
2017-10-12 | 201.41 | 205.57 | 201.30 | 202.41 | 657641 |
2017-10-13 | 203.03 | 204.01 | 199.87 | 201.13 | 422227 |
2017-10-16 | 201.45 | 202.29 | 199.94 | 200.46 | 485564 |
2017-10-17 | 200.44 | 201.09 | 199.29 | 200.70 | 545410 |
2017-10-18 | 200.86 | 202.17 | 199.56 | 199.87 | 470677 |
2017-10-19 | 199.93 | 200.73 | 198.30 | 199.44 | 432670 |
2017-10-20 | 199.83 | 205.74 | 198.30 | 204.01 | 727020 |
2017-10-23 | 208.01 | 208.50 | 205.00 | 205.63 | 1325944 |
2017-10-24 | 205.10 | 206.96 | 202.24 | 204.92 | 1704447 |
2017-10-25 | 208.04 | 208.04 | 192.66 | 199.12 | 2632227 |
2017-10-26 | 199.26 | 203.16 | 196.54 | 202.48 | 1082088 |
2017-10-27 | 199.75 | 204.33 | 197.67 | 204.16 | 963868 |
2017-10-30 | 203.69 | 204.71 | 197.35 | 198.11 | 671916 |
2017-10-31 | 198.42 | 200.10 | 197.70 | 199.45 | 848247 |
2017-11-01 | 200.71 | 202.44 | 199.46 | 201.93 | 750564 |
2017-11-02 | 201.46 | 204.42 | 201.46 | 202.98 | 440423 |
2017-11-03 | 202.06 | 208.19 | 201.43 | 208.00 | 635172 |
2017-11-06 | 208.01 | 208.44 | 203.02 | 203.34 | 545187 |
2017-11-07 | 203.76 | 206.45 | 202.82 | 205.82 | 696481 |
2017-11-08 | 205.40 | 205.44 | 203.10 | 205.29 | 379124 |
2017-11-09 | 203.15 | 204.67 | 201.91 | 203.75 | 347559 |
2017-11-10 | 202.51 | 203.61 | 201.89 | 203.09 | 598598 |
2017-11-13 | 201.97 | 203.53 | 200.95 | 203.29 | 372804 |
2017-11-14 | 201.99 | 203.74 | 198.38 | 200.28 | 485931 |
2017-11-15 | 200.44 | 201.21 | 198.13 | 199.67 | 497344 |
2017-11-16 | 199.66 | 203.25 | 199.66 | 202.68 | 563729 |
2017-11-17 | 202.85 | 204.10 | 202.26 | 203.17 | 545558 |
2017-11-20 | 204.14 | 205.82 | 203.96 | 204.78 | 585423 |
2017-11-21 | 205.32 | 206.39 | 203.85 | 206.12 | 503191 |
2017-11-22 | 206.73 | 209.92 | 206.25 | 209.32 | 692166 |
2017-11-24 | 208.50 | 210.03 | 208.50 | 208.85 | 218144 |
2017-11-27 | 208.98 | 217.97 | 207.36 | 217.58 | 1472243 |
2017-11-28 | 218.40 | 220.08 | 214.92 | 219.95 | 1398018 |
2017-11-29 | 220.57 | 221.47 | 217.59 | 221.12 | 1144648 |
2017-11-30 | 221.38 | 224.26 | 221.11 | 223.59 | 937591 |
2017-12-01 | 220.21 | 223.80 | 216.12 | 218.94 | 972083 |
2017-12-04 | 219.03 | 220.51 | 207.04 | 207.48 | 1246069 |
2017-12-05 | 207.03 | 209.70 | 204.17 | 205.15 | 1050098 |
2017-12-06 | 205.74 | 208.74 | 204.43 | 207.99 | 656573 |
2017-12-07 | 208.09 | 210.32 | 205.41 | 208.66 | 682331 |
2017-12-08 | 209.26 | 212.84 | 209.14 | 211.56 | 618493 |
2017-12-11 | 212.01 | 212.41 | 206.18 | 208.12 | 906025 |
2017-12-12 | 208.69 | 208.98 | 205.91 | 206.69 | 751471 |
2017-12-13 | 207.63 | 209.21 | 207.04 | 208.55 | 502754 |
2017-12-14 | 209.04 | 209.76 | 204.64 | 204.95 | 577539 |
2017-12-15 | 207.66 | 210.66 | 204.30 | 210.49 | 1797886 |
2017-12-18 | 212.95 | 213.36 | 210.77 | 211.21 | 878339 |
2017-12-19 | 211.03 | 211.77 | 204.48 | 208.73 | 633405 |
2017-12-20 | 210.25 | 211.08 | 208.01 | 210.38 | 627863 |
2017-12-21 | 211.05 | 211.40 | 208.14 | 208.57 | 560445 |
2017-12-22 | 207.76 | 210.93 | 207.76 | 209.68 | 453890 |
2017-12-26 | 209.33 | 210.08 | 207.20 | 208.22 | 388671 |
2017-12-27 | 209.46 | 210.76 | 207.89 | 209.43 | 471834 |
2017-12-28 | 210.35 | 212.15 | 209.62 | 211.43 | 714663 |
2017-12-29 | 211.30 | 214.32 | 211.30 | 212.38 | 888175 |
2018-01-02 | 218.49 | 218.56 | 215.91 | 217.76 | 804731 |
2018-01-03 | 218.22 | 224.76 | 217.99 | 223.88 | 907199 |
2018-01-04 | 225.34 | 227.01 | 224.76 | 226.47 | 862475 |
2018-01-05 | 225.50 | 226.38 | 219.48 | 221.79 | 1471838 |
2018-01-08 | 221.18 | 222.50 | 219.35 | 220.71 | 1002025 |
2018-01-09 | 230.15 | 238.86 | 228.89 | 236.01 | 2713984 |
2018-01-10 | 236.01 | 237.17 | 231.57 | 235.80 | 982608 |
2018-01-11 | 237.03 | 237.37 | 232.62 | 233.32 | 810073 |
2018-01-12 | 234.21 | 239.08 | 233.90 | 237.87 | 975763 |
2018-01-16 | 240.41 | 242.00 | 234.32 | 234.67 | 1139941 |
2018-01-17 | 237.64 | 237.64 | 234.13 | 235.28 | 738313 |
2018-01-18 | 235.46 | 237.08 | 233.41 | 234.56 | 770495 |
2018-01-19 | 235.53 | 238.03 | 234.68 | 236.74 | 896733 |
2018-01-22 | 238.15 | 240.70 | 236.07 | 238.33 | 709832 |
2018-01-23 | 237.24 | 238.21 | 235.18 | 236.14 | 829954 |
2018-01-24 | 236.32 | 237.03 | 234.44 | 235.71 | 845966 |
2018-01-25 | 236.67 | 237.14 | 233.44 | 236.58 | 613310 |
2018-01-26 | 237.38 | 238.07 | 235.32 | 237.98 | 678381 |
2018-01-29 | 237.35 | 238.05 | 231.84 | 235.02 | 779540 |
2018-01-30 | 233.96 | 236.74 | 232.26 | 234.43 | 1063398 |
2018-01-31 | 240.53 | 241.16 | 222.75 | 226.13 | 1760472 |
2018-02-01 | 225.51 | 227.03 | 222.67 | 223.85 | 943949 |
2018-02-02 | 221.60 | 222.58 | 213.40 | 214.02 | 1538819 |
2018-02-05 | 215.25 | 217.29 | 206.99 | 207.04 | 1483993 |
2018-02-06 | 204.12 | 215.35 | 201.70 | 214.62 | 1759256 |
2018-02-07 | 212.73 | 217.38 | 210.70 | 215.01 | 1116021 |
2018-02-08 | 214.78 | 214.82 | 203.62 | 203.68 | 1299901 |
2018-02-09 | 205.44 | 213.44 | 204.20 | 211.11 | 1798295 |
2018-02-12 | 212.32 | 216.62 | 210.30 | 214.85 | 1000188 |
2018-02-13 | 213.22 | 214.91 | 211.71 | 214.27 | 663027 |
2018-02-14 | 211.39 | 217.59 | 210.29 | 216.87 | 817930 |
2018-02-15 | 218.32 | 223.12 | 217.47 | 222.72 | 804863 |
2018-02-16 | 222.45 | 224.49 | 220.68 | 222.79 | 701696 |
2018-02-20 | 221.96 | 223.52 | 219.15 | 220.23 | 567764 |
2018-02-21 | 220.23 | 226.72 | 220.12 | 221.53 | 549458 |
2018-02-22 | 223.07 | 224.42 | 219.60 | 220.40 | 450092 |
2018-02-23 | 222.11 | 227.38 | 220.27 | 227.30 | 536170 |
2018-02-26 | 227.98 | 228.84 | 224.57 | 226.90 | 639763 |
2018-02-27 | 226.35 | 227.53 | 223.30 | 223.30 | 673482 |
2018-02-28 | 224.78 | 226.72 | 221.57 | 221.64 | 732331 |
2018-03-01 | 221.05 | 223.07 | 216.69 | 218.26 | 747899 |
2018-03-02 | 216.07 | 223.42 | 215.29 | 222.78 | 866186 |
2018-03-05 | 220.81 | 225.97 | 219.73 | 224.42 | 543884 |
2018-03-06 | 224.87 | 230.12 | 224.33 | 229.16 | 600273 |
2018-03-07 | 227.01 | 235.41 | 225.14 | 234.45 | 818299 |
2018-03-08 | 234.74 | 236.90 | 233.58 | 236.71 | 757260 |
2018-03-09 | 237.75 | 243.66 | 237.32 | 243.12 | 801074 |
2018-03-12 | 244.30 | 247.76 | 243.07 | 246.09 | 640920 |
2018-03-13 | 247.81 | 248.88 | 244.08 | 246.45 | 606499 |
2018-03-14 | 247.52 | 248.76 | 243.45 | 244.75 | 846850 |
2018-03-15 | 245.20 | 248.42 | 244.21 | 244.57 | 739594 |
2018-03-16 | 245.84 | 249.46 | 245.18 | 246.81 | 1094335 |
2018-03-19 | 245.44 | 247.09 | 239.88 | 241.77 | 822702 |
2018-03-20 | 242.64 | 246.10 | 240.56 | 245.58 | 589555 |
2018-03-21 | 245.19 | 245.66 | 239.09 | 239.93 | 710140 |
2018-03-22 | 237.90 | 240.95 | 234.23 | 234.37 | 820362 |
2018-03-23 | 234.47 | 237.48 | 228.74 | 228.77 | 872958 |
2018-03-26 | 232.45 | 235.83 | 229.40 | 235.50 | 940424 |
2018-03-27 | 237.03 | 241.55 | 229.40 | 230.73 | 651349 |
2018-03-28 | 231.37 | 233.16 | 226.76 | 228.42 | 715008 |
2018-03-29 | 230.19 | 232.22 | 226.09 | 229.81 | 719888 |
2018-04-02 | 229.23 | 230.03 | 219.96 | 223.50 | 811961 |
2018-04-03 | 224.45 | 226.35 | 220.88 | 223.51 | 740177 |
2018-04-04 | 220.77 | 231.98 | 219.50 | 231.12 | 925450 |
2018-04-05 | 232.14 | 232.82 | 228.84 | 229.76 | 571594 |
2018-04-06 | 228.19 | 229.46 | 219.74 | 221.79 | 743333 |
2018-04-09 | 222.65 | 228.52 | 221.81 | 223.74 | 753052 |
2018-04-10 | 228.04 | 233.66 | 226.53 | 232.24 | 748596 |
2018-04-11 | 231.30 | 234.64 | 230.55 | 231.02 | 573934 |
2018-04-12 | 231.81 | 237.13 | 231.81 | 235.32 | 403620 |
2018-04-13 | 236.80 | 236.80 | 233.24 | 234.68 | 366183 |
2018-04-16 | 236.41 | 241.24 | 235.94 | 238.33 | 694318 |
2018-04-17 | 239.95 | 244.21 | 238.35 | 241.53 | 902379 |
2018-04-18 | 242.40 | 245.75 | 241.60 | 243.01 | 1157801 |
2018-04-19 | 242.47 | 242.78 | 237.18 | 238.96 | 894605 |
2018-04-20 | 239.74 | 240.30 | 236.61 | 237.76 | 1092933 |
2018-04-23 | 238.85 | 240.07 | 237.45 | 238.97 | 763144 |
2018-04-24 | 240.08 | 240.08 | 228.14 | 231.83 | 1151868 |
2018-04-25 | 244.94 | 244.94 | 220.28 | 224.72 | 2889042 |
2018-04-26 | 225.51 | 237.37 | 225.04 | 235.84 | 2530873 |
2018-04-27 | 234.87 | 237.84 | 233.71 | 237.61 | 837137 |
2018-04-30 | 238.70 | 239.01 | 234.19 | 234.19 | 694392 |
2018-05-01 | 233.31 | 236.84 | 233.28 | 236.19 | 536885 |
2018-05-02 | 235.81 | 239.10 | 233.01 | 233.77 | 638499 |
2018-05-03 | 231.78 | 234.04 | 229.14 | 233.22 | 623103 |
2018-05-04 | 231.14 | 238.05 | 230.09 | 237.97 | 598282 |
2018-05-07 | 244.26 | 252.02 | 243.05 | 249.70 | 1161441 |
2018-05-08 | 248.34 | 250.78 | 247.71 | 248.93 | 829761 |
2018-05-09 | 249.33 | 256.81 | 247.04 | 255.17 | 874396 |
2018-05-10 | 256.45 | 258.80 | 254.45 | 257.57 | 839620 |
2018-05-11 | 258.03 | 259.84 | 256.88 | 259.52 | 611782 |
2018-05-14 | 259.52 | 265.26 | 258.88 | 261.90 | 641721 |
2018-05-15 | 260.04 | 260.42 | 254.98 | 256.37 | 749147 |
2018-05-16 | 256.37 | 262.06 | 256.37 | 261.32 | 564185 |
2018-05-17 | 261.43 | 263.96 | 259.93 | 260.94 | 462840 |
2018-05-18 | 261.23 | 264.17 | 259.96 | 262.12 | 525153 |
2018-05-21 | 263.42 | 264.30 | 259.50 | 260.78 | 512279 |
2018-05-22 | 262.45 | 265.36 | 260.80 | 263.22 | 699096 |
2018-05-23 | 260.66 | 265.10 | 260.09 | 264.13 | 601863 |
2018-05-24 | 265.59 | 266.27 | 262.25 | 263.25 | 588630 |
2018-05-25 | 262.16 | 263.76 | 257.10 | 258.77 | 679138 |
2018-05-29 | 256.85 | 259.26 | 254.29 | 258.87 | 818194 |
2018-05-30 | 260.33 | 267.64 | 260.33 | 264.77 | 733447 |
2018-05-31 | 264.23 | 267.62 | 262.14 | 264.82 | 678994 |
2018-06-01 | 266.93 | 268.87 | 264.15 | 268.60 | 504089 |
2018-06-04 | 269.25 | 273.86 | 268.94 | 272.42 | 592076 |
2018-06-05 | 272.51 | 273.63 | 269.72 | 271.29 | 487984 |
2018-06-06 | 272.54 | 277.50 | 270.11 | 277.27 | 677801 |
2018-06-07 | 277.32 | 278.12 | 270.86 | 272.86 | 665418 |
2018-06-08 | 272.52 | 274.31 | 270.79 | 274.14 | 617086 |
2018-06-11 | 273.72 | 279.69 | 273.33 | 276.18 | 635193 |
2018-06-12 | 276.05 | 284.27 | 275.31 | 283.90 | 705740 |
2018-06-13 | 283.83 | 284.95 | 278.21 | 279.20 | 647745 |
2018-06-14 | 281.18 | 283.23 | 279.30 | 282.04 | 640085 |
2018-06-15 | 282.00 | 283.39 | 278.28 | 280.67 | 1377166 |
2018-06-18 | 278.63 | 281.41 | 276.34 | 280.77 | 665327 |
2018-06-19 | 278.20 | 278.72 | 275.65 | 277.75 | 794604 |
2018-06-20 | 278.97 | 280.80 | 277.27 | 279.60 | 651101 |
2018-06-21 | 280.38 | 281.34 | 276.37 | 278.05 | 442086 |
2018-06-22 | 278.87 | 278.87 | 274.40 | 274.74 | 2279898 |
2018-06-25 | 274.45 | 278.19 | 264.08 | 266.78 | 1370206 |
2018-06-26 | 267.84 | 268.77 | 265.45 | 267.80 | 1335185 |
2018-06-27 | 268.75 | 270.67 | 262.88 | 263.01 | 670739 |
2018-06-28 | 262.69 | 270.00 | 261.40 | 267.83 | 787644 |
2018-06-29 | 269.11 | 273.32 | 269.06 | 271.48 | 654064 |
2018-07-02 | 271.10 | 271.31 | 266.98 | 271.23 | 497084 |
2018-07-03 | 272.80 | 274.84 | 271.70 | 272.91 | 439623 |
2018-07-05 | 272.67 | 274.97 | 269.25 | 272.64 | 504775 |
2018-07-06 | 273.51 | 278.92 | 272.20 | 278.12 | 662964 |
2018-07-09 | 279.45 | 281.03 | 277.23 | 280.68 | 642628 |
2018-07-10 | 282.72 | 285.02 | 279.78 | 283.29 | 1121058 |
2018-07-11 | 280.45 | 288.93 | 280.45 | 286.32 | 784310 |
2018-07-12 | 287.30 | 296.45 | 286.91 | 296.16 | 1294159 |
2018-07-13 | 294.89 | 299.88 | 294.05 | 298.40 | 970602 |
2018-07-16 | 306.15 | 306.15 | 292.73 | 293.54 | 694989 |
2018-07-17 | 291.70 | 298.77 | 291.13 | 296.94 | 675973 |
2018-07-18 | 296.96 | 299.46 | 294.63 | 298.68 | 630126 |
2018-07-19 | 297.75 | 302.39 | 297.34 | 300.45 | 543378 |
2018-07-20 | 301.03 | 303.80 | 300.02 | 302.44 | 844928 |
2018-07-23 | 302.44 | 304.87 | 301.60 | 302.34 | 699031 |
2018-07-24 | 304.46 | 305.96 | 296.77 | 300.00 | 1078363 |
2018-07-25 | 299.38 | 307.75 | 299.26 | 306.99 | 594190 |
2018-07-26 | 308.29 | 308.29 | 300.75 | 302.87 | 984463 |
2018-07-27 | 303.97 | 305.21 | 289.86 | 292.72 | 1257405 |
2018-07-30 | 289.63 | 291.61 | 279.80 | 281.15 | 1879800 |
2018-07-31 | 304.35 | 316.12 | 295.65 | 315.28 | 3590212 |
2018-08-01 | 315.07 | 322.94 | 311.38 | 314.19 | 1468360 |
2018-08-02 | 311.73 | 323.61 | 309.87 | 323.20 | 1221675 |
2018-08-03 | 322.62 | 325.81 | 319.47 | 323.19 | 1526534 |
2018-08-06 | 323.48 | 328.13 | 321.09 | 323.06 | 809039 |
2018-08-07 | 328.46 | 331.54 | 326.65 | 327.73 | 989414 |
2018-08-08 | 327.11 | 329.56 | 326.54 | 328.64 | 796338 |
2018-08-09 | 329.11 | 329.18 | 323.07 | 324.17 | 860982 |
2018-08-10 | 322.35 | 324.19 | 320.22 | 321.01 | 913744 |
2018-08-13 | 320.77 | 322.94 | 317.66 | 318.14 | 953932 |
2018-08-14 | 319.92 | 321.95 | 318.00 | 320.93 | 810814 |
2018-08-15 | 318.42 | 320.53 | 315.91 | 318.65 | 655122 |
2018-08-16 | 320.13 | 322.71 | 317.21 | 317.83 | 1238545 |
2018-08-17 | 319.79 | 320.59 | 315.04 | 316.76 | 1772579 |
2018-08-20 | 316.92 | 320.61 | 314.75 | 316.87 | 1206847 |
2018-08-21 | 317.00 | 324.65 | 317.00 | 322.17 | 929391 |
2018-08-22 | 320.79 | 326.51 | 320.79 | 326.39 | 595220 |
2018-08-23 | 326.56 | 328.78 | 323.95 | 326.33 | 775398 |
2018-08-24 | 326.08 | 333.51 | 325.72 | 331.07 | 793290 |
2018-08-27 | 332.64 | 336.51 | 332.20 | 335.46 | 747345 |
2018-08-28 | 338.27 | 341.17 | 332.62 | 335.11 | 1029294 |
2018-08-29 | 336.48 | 340.90 | 334.60 | 340.82 | 714422 |
2018-08-30 | 340.06 | 343.51 | 339.75 | 343.13 | 658770 |
2018-08-31 | 342.99 | 347.91 | 341.89 | 344.90 | 1236443 |
2018-09-04 | 344.27 | 344.78 | 340.10 | 343.13 | 874759 |
2018-09-05 | 343.03 | 343.07 | 334.99 | 336.66 | 1144172 |
2018-09-06 | 339.34 | 341.60 | 337.30 | 338.54 | 785957 |
2018-09-07 | 335.48 | 340.21 | 333.52 | 335.39 | 703233 |
2018-09-10 | 337.10 | 339.86 | 333.39 | 339.59 | 535724 |
2018-09-11 | 339.01 | 343.58 | 335.43 | 342.46 | 475003 |
2018-09-12 | 341.82 | 342.52 | 337.39 | 340.03 | 550691 |
2018-09-13 | 341.13 | 346.14 | 341.13 | 345.95 | 613900 |
2018-09-14 | 347.59 | 347.76 | 340.98 | 343.24 | 557008 |
2018-09-17 | 343.17 | 343.67 | 336.48 | 337.50 | 559886 |
2018-09-18 | 338.43 | 344.84 | 338.27 | 341.06 | 516740 |
2018-09-19 | 340.29 | 342.02 | 336.55 | 340.57 | 423347 |
2018-09-20 | 342.54 | 346.53 | 341.16 | 346.35 | 577047 |
2018-09-21 | 348.08 | 350.54 | 346.53 | 348.14 | 1171341 |
2018-09-24 | 346.35 | 349.28 | 343.62 | 348.23 | 483317 |
2018-09-25 | 348.71 | 351.87 | 347.03 | 348.97 | 727911 |
2018-09-26 | 351.42 | 355.62 | 350.39 | 351.34 | 744385 |
2018-09-27 | 352.84 | 357.70 | 352.39 | 356.71 | 598762 |
2018-09-28 | 357.18 | 362.18 | 354.29 | 356.79 | 804873 |
2018-10-01 | 358.82 | 361.50 | 355.12 | 356.28 | 685295 |
2018-10-02 | 356.91 | 358.52 | 351.46 | 352.01 | 718196 |
2018-10-03 | 353.42 | 353.42 | 348.73 | 349.54 | 490825 |
2018-10-04 | 347.96 | 348.70 | 333.00 | 335.07 | 1230156 |
2018-10-05 | 324.65 | 327.47 | 316.88 | 320.30 | 2095823 |
2018-10-08 | 319.81 | 320.83 | 311.50 | 316.77 | 1120063 |
2018-10-09 | 315.87 | 318.64 | 312.37 | 314.68 | 775626 |
2018-10-10 | 312.58 | 313.41 | 296.06 | 296.23 | 2123419 |
2018-10-11 | 296.23 | 307.27 | 295.50 | 298.85 | 1778990 |
2018-10-12 | 307.69 | 315.26 | 307.40 | 312.69 | 1923323 |
2018-10-15 | 311.45 | 312.58 | 304.53 | 304.64 | 774759 |
2018-10-16 | 307.63 | 318.82 | 305.70 | 317.44 | 1649977 |
2018-10-17 | 317.45 | 320.21 | 313.71 | 319.76 | 835175 |
2018-10-18 | 319.81 | 320.70 | 309.95 | 312.46 | 1012079 |
2018-10-19 | 314.93 | 319.24 | 303.96 | 304.34 | 1482926 |
2018-10-22 | 306.00 | 310.06 | 302.12 | 308.35 | 903093 |
2018-10-23 | 302.99 | 306.10 | 293.19 | 305.02 | 1727771 |
2018-10-24 | 301.89 | 311.08 | 280.84 | 281.40 | 2769554 |
2018-10-25 | 284.63 | 292.44 | 281.28 | 289.80 | 1556376 |
2018-10-26 | 282.61 | 292.30 | 278.13 | 286.84 | 1524718 |
2018-10-29 | 293.13 | 294.75 | 278.18 | 284.07 | 1354978 |
2018-10-30 | 284.62 | 295.54 | 281.18 | 295.25 | 1232320 |
2018-10-31 | 299.67 | 308.03 | 298.73 | 302.44 | 1228025 |
2018-11-01 | 303.13 | 305.93 | 298.92 | 303.99 | 970928 |
2018-11-02 | 308.32 | 320.62 | 307.38 | 318.92 | 1859313 |
2018-11-05 | 320.13 | 320.18 | 312.34 | 315.07 | 800962 |
2018-11-06 | 313.57 | 317.54 | 309.38 | 313.70 | 852529 |
2018-11-07 | 315.91 | 333.44 | 314.64 | 333.09 | 1273158 |
2018-11-08 | 331.75 | 339.55 | 330.04 | 330.05 | 1399504 |
2018-11-09 | 330.11 | 330.11 | 315.49 | 320.04 | 1192401 |
2018-11-12 | 315.42 | 316.95 | 301.37 | 301.71 | 1396653 |
2018-11-13 | 303.86 | 307.92 | 299.58 | 302.47 | 998179 |
2018-11-14 | 303.76 | 305.72 | 297.73 | 299.61 | 753657 |
2018-11-15 | 298.06 | 310.90 | 295.08 | 310.57 | 1106308 |
2018-11-16 | 309.06 | 317.94 | 306.01 | 310.98 | 926047 |
2018-11-19 | 311.34 | 311.77 | 291.89 | 293.15 | 1371033 |
2018-11-20 | 289.85 | 300.11 | 283.87 | 292.66 | 1674991 |
2018-11-21 | 295.97 | 303.98 | 293.75 | 301.21 | 948551 |
2018-11-23 | 298.16 | 305.70 | 296.18 | 301.81 | 419745 |
2018-11-26 | 305.45 | 308.49 | 302.89 | 307.93 | 811745 |
2018-11-27 | 306.06 | 313.23 | 304.68 | 312.79 | 747491 |
2018-11-28 | 312.80 | 325.02 | 311.90 | 324.98 | 1086036 |
2018-11-29 | 322.71 | 331.46 | 322.67 | 328.50 | 872681 |
2018-11-30 | 327.58 | 329.37 | 321.87 | 328.06 | 1212588 |
2018-12-03 | 333.96 | 340.56 | 332.88 | 340.45 | 1513621 |
2018-12-04 | 340.15 | 346.89 | 324.04 | 324.86 | 1660194 |
2018-12-06 | 318.34 | 325.54 | 314.07 | 324.97 | 1489884 |
2018-12-07 | 321.78 | 325.10 | 309.78 | 312.42 | 1086551 |
2018-12-10 | 312.50 | 315.71 | 306.26 | 314.01 | 844910 |
2018-12-11 | 318.63 | 322.19 | 315.62 | 319.70 | 679991 |
2018-12-12 | 324.78 | 332.76 | 322.72 | 327.49 | 868088 |
2018-12-13 | 329.92 | 332.61 | 321.56 | 325.26 | 571658 |
2018-12-14 | 321.74 | 323.57 | 316.91 | 317.33 | 877575 |
2018-12-17 | 318.63 | 318.63 | 299.24 | 302.19 | 1221070 |
2018-12-18 | 305.08 | 308.72 | 300.69 | 304.81 | 1016575 |
2018-12-19 | 305.60 | 311.71 | 293.32 | 294.91 | 1250039 |
2018-12-20 | 294.35 | 295.80 | 280.00 | 284.07 | 1679722 |
2018-12-21 | 284.28 | 287.59 | 270.96 | 271.06 | 2327831 |
2018-12-24 | 268.35 | 272.63 | 263.42 | 264.84 | 797799 |
2018-12-26 | 266.21 | 285.48 | 266.21 | 285.14 | 1268452 |
2018-12-27 | 279.73 | 291.26 | 277.24 | 291.17 | 1364104 |
2018-12-28 | 294.77 | 296.47 | 287.10 | 289.89 | 738095 |
2018-12-31 | 292.48 | 296.36 | 287.31 | 291.54 | 647164 |
2019-01-02 | 286.46 | 289.56 | 281.80 | 286.28 | 806904 |
2019-01-03 | 290.33 | 290.33 | 275.85 | 276.29 | 1225349 |
2019-01-04 | 282.19 | 294.96 | 281.91 | 294.22 | 1379204 |
2019-01-07 | 293.39 | 305.33 | 292.64 | 299.28 | 1046903 |
2019-01-08 | 283.86 | 290.48 | 276.44 | 285.53 | 2564981 |
2019-01-09 | 287.91 | 297.56 | 287.23 | 296.70 | 1226180 |
2019-01-10 | 295.90 | 301.22 | 290.97 | 301.10 | 888101 |
2019-01-11 | 298.85 | 300.52 | 294.63 | 298.48 | 679100 |
2019-01-14 | 295.24 | 296.70 | 290.64 | 290.82 | 712452 |
2019-01-15 | 291.61 | 298.79 | 291.61 | 296.93 | 820162 |
2019-01-16 | 297.43 | 303.78 | 296.51 | 297.08 | 768499 |
2019-01-17 | 297.69 | 304.61 | 297.54 | 301.37 | 504389 |
2019-01-18 | 305.07 | 305.94 | 297.69 | 304.00 | 1016507 |
2019-01-22 | 302.92 | 303.63 | 293.20 | 295.12 | 805159 |
2019-01-23 | 295.04 | 299.51 | 288.76 | 293.83 | 777208 |
2019-01-24 | 294.90 | 295.91 | 290.14 | 292.64 | 617189 |
2019-01-25 | 292.54 | 295.48 | 285.09 | 285.66 | 1389503 |
2019-01-28 | 285.27 | 285.27 | 279.12 | 279.63 | 1262239 |
2019-01-29 | 280.95 | 281.52 | 272.67 | 277.28 | 1317551 |
2019-01-30 | 268.40 | 273.87 | 261.10 | 264.94 | 2721300 |
2019-01-31 | 265.39 | 276.18 | 265.39 | 271.96 | 1646406 |
2019-02-01 | 272.27 | 278.30 | 271.71 | 274.95 | 1051016 |
2019-02-04 | 275.48 | 277.02 | 270.56 | 273.18 | 837879 |
2019-02-05 | 273.07 | 276.25 | 271.50 | 273.98 | 972752 |
2019-02-06 | 272.40 | 277.38 | 272.40 | 276.23 | 757670 |
2019-02-07 | 274.11 | 275.25 | 266.67 | 268.78 | 925431 |
2019-02-08 | 267.80 | 277.00 | 267.40 | 276.15 | 1196529 |
2019-02-11 | 277.40 | 281.49 | 275.97 | 276.41 | 651637 |
2019-02-12 | 279.74 | 284.64 | 278.99 | 284.02 | 773028 |
2019-02-13 | 285.44 | 288.32 | 282.58 | 285.31 | 946109 |
2019-02-14 | 284.16 | 286.99 | 283.69 | 284.29 | 643994 |
2019-02-15 | 288.26 | 291.43 | 285.79 | 291.43 | 773565 |
2019-02-19 | 291.24 | 296.00 | 290.77 | 293.80 | 929041 |
2019-02-20 | 294.69 | 295.06 | 289.67 | 293.78 | 854274 |
2019-02-21 | 293.76 | 294.51 | 287.28 | 288.57 | 617017 |
2019-02-22 | 289.23 | 293.55 | 289.23 | 292.64 | 545226 |
2019-02-25 | 294.35 | 297.74 | 293.47 | 296.21 | 635208 |
2019-02-26 | 296.11 | 296.51 | 291.91 | 292.78 | 962483 |
2019-02-27 | 291.61 | 300.71 | 291.12 | 300.51 | 720282 |
2019-02-28 | 300.62 | 305.88 | 299.74 | 304.02 | 1611910 |
2019-03-01 | 305.15 | 313.30 | 304.80 | 312.19 | 1095358 |
2019-03-04 | 312.25 | 312.66 | 295.49 | 299.09 | 1368786 |
2019-03-05 | 299.89 | 300.27 | 294.73 | 295.30 | 632247 |
2019-03-06 | 296.08 | 297.15 | 289.71 | 290.30 | 783208 |
2019-03-07 | 290.06 | 290.30 | 281.19 | 283.89 | 1220362 |
2019-03-08 | 281.11 | 286.68 | 277.51 | 286.29 | 944759 |
2019-03-11 | 287.13 | 292.08 | 286.61 | 291.78 | 697443 |
2019-03-12 | 293.55 | 297.54 | 291.36 | 296.73 | 965168 |
2019-03-13 | 297.92 | 302.19 | 297.81 | 299.64 | 700055 |
2019-03-14 | 299.44 | 300.84 | 297.68 | 300.55 | 563650 |
2019-03-15 | 301.34 | 301.86 | 298.07 | 301.17 | 1465981 |
2019-03-18 | 301.11 | 301.62 | 294.93 | 297.22 | 713237 |
2019-03-19 | 298.76 | 302.98 | 297.57 | 302.01 | 840129 |
2019-03-20 | 302.22 | 307.87 | 301.09 | 306.48 | 936342 |
2019-03-21 | 304.95 | 310.90 | 304.54 | 310.28 | 758890 |
2019-03-22 | 310.15 | 310.33 | 299.77 | 300.15 | 1008920 |
2019-03-25 | 299.38 | 300.04 | 293.18 | 295.21 | 729407 |
2019-03-26 | 297.41 | 300.33 | 295.64 | 298.90 | 552849 |
2019-03-27 | 298.34 | 299.71 | 291.28 | 293.62 | 702137 |
2019-03-28 | 294.52 | 297.34 | 292.69 | 296.60 | 531717 |
2019-03-29 | 299.64 | 302.42 | 297.00 | 302.00 | 855936 |
2019-04-01 | 305.65 | 309.50 | 305.29 | 307.97 | 948568 |
2019-04-02 | 306.19 | 309.40 | 302.56 | 307.26 | 667461 |
2019-04-03 | 309.94 | 312.73 | 308.17 | 310.27 | 806595 |
2019-04-04 | 309.13 | 309.64 | 303.11 | 306.21 | 543380 |
2019-04-05 | 308.48 | 314.57 | 307.31 | 314.45 | 843317 |
2019-04-08 | 313.12 | 314.93 | 305.30 | 314.56 | 1093587 |
2019-04-09 | 311.94 | 313.54 | 306.53 | 307.78 | 920628 |
2019-04-10 | 308.14 | 316.38 | 305.60 | 315.77 | 1040047 |
2019-04-11 | 315.91 | 319.39 | 313.78 | 319.33 | 888880 |
2019-04-12 | 322.57 | 330.88 | 321.91 | 328.90 | 1455138 |
2019-04-15 | 329.15 | 330.54 | 324.34 | 325.74 | 1127252 |
2019-04-16 | 326.70 | 330.28 | 318.03 | 320.28 | 975399 |
2019-04-17 | 321.67 | 322.40 | 306.53 | 309.77 | 1225277 |
2019-04-18 | 312.77 | 314.41 | 303.76 | 310.10 | 1136580 |
2019-04-22 | 309.67 | 312.43 | 306.92 | 310.16 | 528407 |
2019-04-23 | 306.59 | 316.02 | 305.22 | 313.05 | 1369241 |
2019-04-24 | 312.95 | 314.37 | 305.21 | 305.72 | 907023 |
2019-04-25 | 305.33 | 311.87 | 303.76 | 310.27 | 1277645 |
2019-04-26 | 306.19 | 306.96 | 296.65 | 305.25 | 2152470 |
2019-04-29 | 304.96 | 307.89 | 298.26 | 303.31 | 1621104 |
2019-04-30 | 303.75 | 306.19 | 300.65 | 303.27 | 1161162 |
2019-05-01 | 303.05 | 304.14 | 299.78 | 301.44 | 853408 |
2019-05-02 | 300.57 | 306.09 | 299.99 | 303.94 | 831259 |
2019-05-03 | 306.91 | 316.83 | 305.84 | 316.41 | 1192779 |
2019-05-06 | 309.17 | 317.17 | 307.16 | 315.67 | 891329 |
2019-05-07 | 312.46 | 314.22 | 308.64 | 311.54 | 908401 |
2019-05-08 | 309.68 | 313.80 | 307.26 | 310.49 | 714865 |
2019-05-09 | 309.41 | 309.84 | 301.95 | 308.49 | 1028475 |
2019-05-10 | 306.50 | 310.15 | 297.78 | 306.97 | 1095776 |
2019-05-13 | 299.33 | 301.31 | 292.01 | 292.45 | 1082521 |
2019-05-14 | 294.77 | 298.78 | 293.11 | 296.04 | 1066074 |
2019-05-15 | 293.50 | 299.61 | 292.58 | 298.00 | 894668 |
2019-05-16 | 298.81 | 301.86 | 298.81 | 301.18 | 843394 |
2019-05-17 | 298.51 | 304.43 | 298.51 | 299.02 | 744048 |
2019-05-20 | 296.10 | 298.31 | 291.95 | 292.18 | 766479 |
2019-05-21 | 295.66 | 304.53 | 295.66 | 297.90 | 869534 |
2019-05-22 | 295.92 | 305.42 | 295.45 | 304.08 | 627544 |
2019-05-23 | 301.33 | 304.44 | 296.95 | 300.33 | 707895 |
2019-05-24 | 302.92 | 306.67 | 302.92 | 303.71 | 599871 |
2019-05-28 | 304.07 | 310.80 | 304.02 | 304.24 | 1153829 |
2019-05-29 | 301.73 | 305.13 | 298.70 | 299.65 | 648984 |
2019-05-30 | 300.61 | 304.95 | 300.35 | 302.49 | 635276 |
2019-05-31 | 299.41 | 302.27 | 297.54 | 298.32 | 844765 |
2019-06-03 | 298.29 | 303.80 | 294.25 | 295.22 | 1062325 |
2019-06-04 | 298.60 | 305.44 | 295.57 | 305.05 | 916601 |
2019-06-05 | 306.73 | 310.63 | 305.77 | 309.24 | 710015 |
2019-06-06 | 309.28 | 311.05 | 308.22 | 309.65 | 503308 |
2019-06-07 | 312.06 | 330.59 | 311.51 | 326.10 | 1313428 |
2019-06-10 | 325.66 | 331.69 | 325.21 | 327.69 | 1069004 |
2019-06-11 | 330.73 | 334.95 | 324.22 | 326.49 | 795767 |
2019-06-12 | 325.17 | 330.49 | 324.55 | 329.66 | 543309 |
2019-06-13 | 330.49 | 333.12 | 329.06 | 331.73 | 578447 |
2019-06-14 | 331.75 | 334.72 | 330.90 | 334.38 | 741368 |
2019-06-17 | 335.27 | 342.74 | 335.05 | 341.29 | 911767 |
2019-06-18 | 343.82 | 344.19 | 337.68 | 338.12 | 950446 |
2019-06-19 | 336.79 | 342.95 | 336.64 | 342.09 | 909701 |
2019-06-20 | 345.38 | 349.72 | 342.39 | 348.54 | 981387 |
2019-06-21 | 346.91 | 353.40 | 345.88 | 351.44 | 1575202 |
2019-06-24 | 351.48 | 353.12 | 347.61 | 347.73 | 754653 |
2019-06-25 | 348.19 | 352.03 | 344.95 | 348.06 | 753899 |
2019-06-26 | 348.13 | 348.95 | 344.56 | 346.40 | 738041 |
2019-06-27 | 348.90 | 349.12 | 342.67 | 346.53 | 681215 |
2019-06-28 | 347.24 | 358.68 | 344.72 | 357.85 | 1230533 |
2019-07-01 | 360.90 | 361.21 | 357.69 | 360.30 | 993457 |
2019-07-02 | 361.59 | 362.06 | 355.09 | 360.98 | 487198 |
2019-07-03 | 361.74 | 367.59 | 361.22 | 367.25 | 540947 |
2019-07-05 | 368.23 | 368.92 | 363.19 | 367.65 | 599633 |
2019-07-08 | 367.03 | 367.42 | 361.69 | 364.62 | 754776 |
2019-07-09 | 362.22 | 367.09 | 358.47 | 366.68 | 940498 |
2019-07-10 | 365.97 | 370.11 | 360.99 | 362.27 | 1234342 |
2019-07-11 | 360.92 | 360.92 | 348.98 | 353.48 | 1837247 |
2019-07-12 | 301.57 | 303.73 | 295.42 | 296.51 | 8475817 |
2019-07-15 | 296.63 | 298.31 | 292.11 | 293.83 | 3522854 |
2019-07-16 | 294.62 | 297.44 | 293.03 | 293.84 | 1840869 |
2019-07-17 | 293.84 | 296.57 | 293.64 | 294.42 | 1270059 |
2019-07-18 | 294.52 | 296.40 | 287.67 | 290.20 | 1620592 |
2019-07-19 | 289.46 | 289.86 | 282.86 | 285.00 | 1733987 |
2019-07-22 | 286.32 | 290.98 | 285.65 | 289.93 | 1230419 |
2019-07-23 | 291.61 | 297.21 | 288.76 | 296.12 | 1438591 |
2019-07-24 | 295.49 | 298.34 | 293.52 | 295.50 | 929074 |
2019-07-25 | 296.20 | 296.20 | 289.58 | 290.25 | 834379 |
2019-07-26 | 291.61 | 294.50 | 287.80 | 292.48 | 909601 |
2019-07-29 | 292.91 | 296.76 | 290.52 | 295.89 | 1122162 |
2019-07-30 | 290.50 | 295.49 | 286.58 | 291.57 | 2354491 |
2019-07-31 | 292.34 | 295.43 | 288.11 | 291.00 | 1747784 |
2019-08-01 | 291.61 | 297.51 | 290.27 | 293.22 | 1244960 |
2019-08-02 | 292.58 | 292.58 | 284.39 | 289.06 | 1047616 |
2019-08-05 | 284.56 | 286.42 | 278.74 | 280.97 | 1299997 |
2019-08-06 | 283.19 | 284.27 | 277.39 | 283.77 | 991792 |
2019-08-07 | 281.95 | 285.55 | 277.60 | 284.68 | 839734 |
2019-08-08 | 284.89 | 290.36 | 283.25 | 290.09 | 824830 |
2019-08-09 | 290.19 | 291.02 | 284.18 | 285.77 | 829637 |
2019-08-12 | 283.92 | 285.87 | 280.65 | 282.22 | 746943 |
2019-08-13 | 281.43 | 289.55 | 279.95 | 285.76 | 821690 |
2019-08-14 | 280.29 | 281.35 | 276.19 | 277.09 | 1033766 |
2019-08-15 | 278.79 | 279.38 | 274.51 | 276.80 | 715623 |
2019-08-16 | 280.11 | 283.20 | 277.50 | 278.16 | 926672 |
2019-08-19 | 281.89 | 281.89 | 278.57 | 280.57 | 715458 |
2019-08-20 | 280.57 | 281.89 | 276.55 | 276.69 | 621607 |
2019-08-21 | 277.55 | 282.50 | 276.74 | 282.37 | 505605 |
2019-08-22 | 282.15 | 283.20 | 277.72 | 280.51 | 449717 |
2019-08-23 | 280.86 | 281.34 | 270.34 | 271.62 | 1223624 |
2019-08-26 | 274.04 | 274.87 | 271.39 | 274.38 | 809560 |
2019-08-27 | 276.60 | 280.91 | 275.33 | 277.05 | 659440 |
2019-08-28 | 275.48 | 276.52 | 273.21 | 273.74 | 620307 |
2019-08-29 | 277.70 | 278.69 | 275.45 | 277.08 | 591192 |
2019-08-30 | 277.43 | 278.28 | 272.25 | 273.47 | 665770 |
2019-09-03 | 272.05 | 272.52 | 262.31 | 264.56 | 1402218 |
2019-09-04 | 266.33 | 267.00 | 260.50 | 264.11 | 1345454 |
2019-09-05 | 266.94 | 266.94 | 263.57 | 264.18 | 1734395 |
2019-09-06 | 263.67 | 265.32 | 262.09 | 262.45 | 1350711 |
2019-09-09 | 263.90 | 264.63 | 257.98 | 259.37 | 1571479 |
2019-09-10 | 257.16 | 269.70 | 255.93 | 268.32 | 1295045 |
2019-09-11 | 270.60 | 281.76 | 270.05 | 281.56 | 1824695 |
2019-09-12 | 284.02 | 291.89 | 283.78 | 289.20 | 1961483 |
2019-09-13 | 289.53 | 295.18 | 289.48 | 292.49 | 1261318 |
2019-09-16 | 290.82 | 294.70 | 288.50 | 292.47 | 1000158 |
2019-09-17 | 292.74 | 295.25 | 288.92 | 289.92 | 973879 |
2019-09-18 | 290.33 | 294.65 | 289.45 | 294.53 | 958238 |
2019-09-19 | 292.77 | 298.15 | 292.77 | 296.66 | 794832 |
2019-09-20 | 294.98 | 301.74 | 294.35 | 300.91 | 1785335 |
2019-09-23 | 299.12 | 300.82 | 296.27 | 297.27 | 737658 |
2019-09-24 | 298.46 | 298.77 | 285.62 | 287.02 | 1355363 |
2019-09-25 | 287.45 | 293.07 | 284.33 | 291.75 | 707445 |
2019-09-26 | 291.49 | 293.85 | 289.10 | 290.32 | 625480 |
2019-09-27 | 293.18 | 295.62 | 290.03 | 292.85 | 644092 |
2019-09-30 | 292.40 | 297.50 | 291.62 | 295.71 | 649990 |
2019-10-01 | 295.71 | 299.70 | 287.21 | 287.74 | 766592 |
2019-10-02 | 286.65 | 287.06 | 277.68 | 280.22 | 1341341 |
2019-10-03 | 279.94 | 288.69 | 278.05 | 288.69 | 856350 |
2019-10-04 | 288.28 | 294.08 | 288.21 | 293.88 | 681466 |
2019-10-07 | 292.27 | 296.95 | 290.66 | 293.19 | 540981 |
2019-10-08 | 289.33 | 292.34 | 278.00 | 280.29 | 1105007 |
2019-10-09 | 283.27 | 290.73 | 283.25 | 288.65 | 879853 |
2019-10-10 | 288.50 | 291.30 | 286.75 | 289.84 | 525423 |
2019-10-11 | 293.88 | 298.90 | 293.65 | 294.11 | 681422 |
2019-10-14 | 294.15 | 301.73 | 294.03 | 301.63 | 766845 |
2019-10-15 | 301.30 | 304.47 | 300.20 | 303.44 | 624770 |
2019-10-16 | 303.25 | 304.11 | 299.03 | 301.01 | 657467 |
2019-10-17 | 303.11 | 303.95 | 300.55 | 301.86 | 595213 |
2019-10-18 | 302.55 | 303.74 | 298.58 | 300.78 | 598072 |
2019-10-21 | 301.08 | 306.16 | 301.08 | 305.05 | 634679 |
2019-10-22 | 305.58 | 308.82 | 299.73 | 300.40 | 721452 |
2019-10-23 | 301.10 | 306.80 | 299.91 | 303.84 | 661125 |
2019-10-24 | 304.60 | 306.96 | 300.36 | 306.67 | 1089064 |
2019-10-25 | 290.49 | 291.08 | 271.93 | 282.51 | 4902488 |
2019-10-28 | 284.73 | 302.43 | 283.32 | 295.55 | 2371542 |
2019-10-29 | 294.52 | 299.23 | 291.61 | 293.35 | 1042067 |
2019-10-30 | 293.14 | 293.76 | 284.70 | 288.21 | 1095058 |
2019-10-31 | 288.05 | 291.94 | 283.78 | 287.25 | 905544 |
2019-11-01 | 288.96 | 295.29 | 288.53 | 292.04 | 903524 |
2019-11-04 | 294.49 | 296.91 | 291.74 | 295.18 | 739444 |
2019-11-05 | 296.52 | 298.72 | 292.23 | 292.45 | 754694 |
2019-11-06 | 292.48 | 292.89 | 284.86 | 288.93 | 826878 |
2019-11-07 | 290.97 | 291.43 | 285.12 | 286.99 | 932644 |
2019-11-08 | 284.80 | 286.70 | 282.14 | 285.18 | 935817 |
2019-11-11 | 284.82 | 287.35 | 282.68 | 286.75 | 743530 |
2019-11-12 | 287.59 | 290.63 | 286.02 | 287.46 | 607248 |
2019-11-13 | 287.03 | 290.29 | 286.00 | 289.88 | 382784 |
2019-11-14 | 291.18 | 291.84 | 286.65 | 290.09 | 562136 |
2019-11-15 | 292.63 | 297.91 | 290.86 | 297.42 | 750203 |
2019-11-18 | 297.34 | 298.26 | 293.48 | 298.09 | 996649 |
2019-11-19 | 298.71 | 305.06 | 298.41 | 302.31 | 862293 |
2019-11-20 | 299.98 | 306.95 | 299.76 | 306.10 | 1073666 |
2019-11-21 | 305.16 | 305.86 | 300.70 | 304.10 | 576766 |
2019-11-22 | 305.08 | 307.16 | 303.33 | 306.79 | 604861 |
2019-11-25 | 306.69 | 309.10 | 305.42 | 308.35 | 713281 |
2019-11-26 | 308.13 | 312.24 | 306.45 | 310.47 | 1090820 |
2019-11-27 | 310.87 | 312.12 | 309.92 | 311.96 | 719927 |
2019-11-29 | 311.05 | 313.75 | 309.71 | 311.79 | 444444 |
2019-12-02 | 311.37 | 312.82 | 307.91 | 310.73 | 833662 |
2019-12-03 | 308.64 | 314.32 | 306.69 | 313.93 | 677631 |
2019-12-04 | 312.69 | 313.39 | 310.42 | 310.74 | 704593 |
2019-12-05 | 311.05 | 312.35 | 310.06 | 310.86 | 472954 |
2019-12-06 | 312.02 | 319.20 | 310.70 | 317.34 | 935947 |
2019-12-09 | 317.06 | 318.87 | 314.55 | 317.45 | 798828 |
2019-12-10 | 316.89 | 320.09 | 315.04 | 317.79 | 789580 |
2019-12-11 | 316.88 | 316.88 | 308.55 | 311.60 | 799258 |
2019-12-12 | 311.91 | 315.84 | 310.07 | 312.98 | 791555 |
2019-12-13 | 313.59 | 316.91 | 310.63 | 315.63 | 622971 |
2019-12-16 | 318.19 | 319.65 | 316.07 | 318.57 | 806901 |
2019-12-17 | 318.82 | 318.82 | 311.54 | 314.40 | 685911 |
2019-12-18 | 314.49 | 317.46 | 311.78 | 316.13 | 861869 |
2019-12-19 | 316.13 | 317.14 | 309.18 | 316.10 | 699597 |
2019-12-20 | 317.61 | 321.89 | 315.70 | 320.90 | 1794816 |
2019-12-23 | 320.49 | 324.97 | 318.82 | 324.67 | 1000679 |
2019-12-24 | 321.17 | 327.21 | 321.17 | 326.10 | 364117 |
2019-12-26 | 326.12 | 326.60 | 320.90 | 322.07 | 865858 |
2019-12-27 | 323.23 | 323.47 | 320.21 | 322.99 | 441568 |
2019-12-30 | 322.95 | 323.28 | 315.67 | 318.96 | 854803 |
2019-12-31 | 319.39 | 322.67 | 318.53 | 322.46 | 461632 |
2020-01-02 | 319.84 | 323.54 | 314.24 | 317.85 | 777107 |
2020-01-03 | 313.47 | 316.04 | 312.03 | 313.70 | 1346075 |
2020-01-06 | 311.99 | 316.60 | 309.85 | 316.42 | 760871 |
2020-01-07 | 319.03 | 321.90 | 316.98 | 320.47 | 789234 |
2020-01-08 | 319.13 | 325.14 | 317.60 | 322.87 | 679696 |
2020-01-09 | 325.62 | 327.54 | 323.33 | 325.24 | 879666 |
2020-01-10 | 327.19 | 330.13 | 324.32 | 326.14 | 951472 |
2020-01-13 | 326.51 | 328.36 | 304.07 | 314.11 | 2338846 |
2020-01-14 | 315.01 | 316.38 | 308.15 | 308.23 | 2174439 |
2020-01-15 | 311.05 | 313.16 | 309.12 | 311.43 | 1178566 |
2020-01-16 | 314.38 | 317.32 | 312.59 | 316.84 | 722654 |
2020-01-17 | 318.56 | 318.75 | 311.49 | 315.63 | 1122799 |
2020-01-21 | 314.18 | 321.28 | 313.12 | 319.14 | 1289553 |
2020-01-22 | 319.56 | 323.31 | 319.00 | 321.74 | 826072 |
2020-01-23 | 321.08 | 321.36 | 317.52 | 317.85 | 944376 |
2020-01-24 | 318.55 | 319.12 | 309.37 | 310.64 | 1070289 |
2020-01-27 | 305.82 | 307.89 | 302.75 | 305.14 | 859132 |
2020-01-28 | 306.63 | 307.80 | 303.68 | 305.49 | 1129209 |
2020-01-29 | 306.19 | 307.65 | 303.38 | 304.53 | 1255969 |
2020-01-30 | 289.18 | 306.42 | 286.99 | 287.72 | 3328257 |
2020-01-31 | 287.95 | 288.52 | 280.78 | 281.95 | 1460536 |
2020-02-03 | 284.90 | 287.89 | 283.96 | 285.20 | 1040078 |
2020-02-04 | 289.45 | 290.63 | 287.51 | 287.72 | 1109986 |
2020-02-05 | 291.88 | 294.08 | 289.28 | 291.95 | 1839730 |
2020-02-06 | 294.28 | 294.51 | 291.42 | 292.80 | 706454 |
2020-02-07 | 292.58 | 292.94 | 285.59 | 286.07 | 1125358 |
2020-02-10 | 286.12 | 287.29 | 285.29 | 286.17 | 1219558 |
2020-02-11 | 288.59 | 290.38 | 286.83 | 287.72 | 3528533 |
2020-02-12 | 289.30 | 289.94 | 283.37 | 285.07 | 1872066 |
2020-02-13 | 284.45 | 285.40 | 282.43 | 283.23 | 2215412 |
2020-02-14 | 284.72 | 291.67 | 283.92 | 290.56 | 1494467 |
2020-02-18 | 290.63 | 291.67 | 288.60 | 291.53 | 813898 |
2020-02-19 | 293.24 | 296.90 | 292.09 | 294.72 | 1338963 |
2020-02-20 | 295.49 | 296.85 | 289.40 | 292.05 | 698094 |
2020-02-21 | 291.61 | 292.99 | 286.54 | 287.66 | 722473 |
2020-02-24 | 280.27 | 281.57 | 271.19 | 273.25 | 1444305 |
2020-02-25 | 274.74 | 275.07 | 261.51 | 262.40 | 1605162 |
2020-02-26 | 264.35 | 272.92 | 263.46 | 267.01 | 1423789 |
2020-02-27 | 260.98 | 265.98 | 251.72 | 252.66 | 2319025 |
2020-02-28 | 246.64 | 258.44 | 245.37 | 258.24 | 2678249 |
2020-03-02 | 260.52 | 270.60 | 257.93 | 270.49 | 1768278 |
2020-03-03 | 269.64 | 277.36 | 263.15 | 265.36 | 1353976 |
2020-03-04 | 268.28 | 274.52 | 265.46 | 274.24 | 956047 |
2020-03-05 | 266.28 | 272.19 | 264.75 | 268.30 | 1079826 |
2020-03-06 | 258.52 | 268.10 | 258.52 | 266.74 | 1117741 |
2020-03-09 | 250.43 | 260.87 | 248.22 | 252.53 | 1678603 |
2020-03-10 | 259.34 | 263.12 | 250.03 | 260.65 | 1466584 |
2020-03-11 | 254.12 | 256.55 | 234.71 | 239.13 | 1860301 |
2020-03-12 | 223.40 | 229.01 | 216.10 | 217.03 | 2318761 |
2020-03-13 | 226.02 | 228.91 | 205.33 | 226.80 | 2481026 |
2020-03-16 | 204.42 | 222.15 | 200.02 | 205.12 | 1908262 |
2020-03-17 | 208.88 | 225.97 | 201.68 | 219.44 | 1701179 |
2020-03-18 | 208.42 | 218.69 | 191.27 | 203.35 | 1885672 |
2020-03-19 | 202.33 | 223.37 | 193.43 | 218.51 | 1738491 |
2020-03-20 | 225.74 | 245.87 | 222.59 | 235.23 | 3159461 |
2020-03-23 | 232.93 | 243.01 | 227.98 | 231.11 | 2088263 |
2020-03-24 | 240.66 | 247.87 | 237.04 | 247.07 | 1758766 |
2020-03-25 | 244.11 | 251.96 | 240.39 | 241.37 | 1722537 |
2020-03-26 | 245.07 | 268.88 | 243.42 | 266.74 | 1792240 |
2020-03-27 | 257.12 | 262.92 | 252.44 | 261.52 | 1360713 |
2020-03-30 | 259.33 | 269.56 | 258.59 | 268.50 | 1717447 |
2020-03-31 | 263.76 | 268.34 | 260.40 | 265.48 | 1686195 |
2020-04-01 | 258.48 | 262.45 | 244.11 | 249.28 | 1915349 |
2020-04-02 | 247.28 | 266.18 | 247.05 | 265.35 | 1258781 |
2020-04-03 | 262.79 | 266.65 | 252.19 | 256.13 | 871762 |
2020-04-06 | 263.84 | 271.29 | 261.95 | 270.23 | 1418651 |
2020-04-07 | 276.67 | 278.61 | 272.55 | 272.79 | 1505385 |
2020-04-08 | 273.74 | 275.48 | 268.44 | 273.13 | 1430447 |
2020-04-09 | 273.68 | 279.71 | 271.65 | 279.57 | 1201248 |
2020-04-13 | 274.05 | 281.76 | 273.62 | 281.35 | 1119479 |
2020-04-14 | 284.35 | 291.32 | 283.91 | 289.55 | 1133487 |
2020-04-15 | 282.21 | 287.62 | 280.19 | 286.06 | 1113097 |
2020-04-16 | 292.23 | 295.73 | 285.81 | 295.01 | 946389 |
2020-04-17 | 300.91 | 308.33 | 297.85 | 307.51 | 1277892 |
2020-04-20 | 303.92 | 315.86 | 300.36 | 313.85 | 1678394 |
2020-04-21 | 302.30 | 306.17 | 299.19 | 301.72 | 1285013 |
2020-04-22 | 304.96 | 306.12 | 300.37 | 302.84 | 1030353 |
2020-04-23 | 302.72 | 312.34 | 302.72 | 303.96 | 850790 |
2020-04-24 | 300.10 | 302.41 | 297.23 | 300.42 | 978859 |
2020-04-27 | 304.17 | 309.58 | 303.17 | 305.78 | 830221 |
2020-04-28 | 306.25 | 308.37 | 296.08 | 305.01 | 971181 |
2020-04-29 | 310.96 | 314.93 | 306.03 | 308.57 | 1283209 |
2020-04-30 | 307.36 | 311.14 | 303.42 | 310.10 | 991456 |
2020-05-01 | 308.29 | 308.54 | 294.82 | 297.32 | 1009893 |
2020-05-04 | 296.66 | 300.76 | 295.58 | 299.58 | 610741 |
2020-05-05 | 301.69 | 304.90 | 299.23 | 301.57 | 700079 |
2020-05-06 | 302.99 | 309.33 | 301.91 | 306.23 | 563779 |
2020-05-07 | 308.25 | 308.88 | 303.56 | 304.59 | 553930 |
2020-05-08 | 308.45 | 309.10 | 299.43 | 301.20 | 687146 |
2020-05-11 | 300.46 | 311.97 | 297.72 | 311.35 | 1164714 |
2020-05-12 | 310.91 | 322.97 | 305.67 | 312.55 | 1471777 |
2020-05-13 | 313.66 | 326.10 | 311.27 | 314.34 | 1075317 |
2020-05-14 | 314.44 | 316.32 | 310.71 | 313.95 | 907146 |
2020-05-15 | 314.08 | 326.40 | 312.17 | 325.63 | 1202002 |
2020-05-18 | 329.10 | 338.82 | 328.86 | 334.51 | 1120584 |
2020-05-19 | 332.76 | 335.57 | 330.17 | 332.97 | 1046612 |
2020-05-20 | 335.28 | 349.44 | 335.28 | 347.72 | 1664133 |
2020-05-21 | 345.62 | 346.00 | 334.42 | 339.64 | 1038718 |
2020-05-22 | 339.64 | 344.93 | 336.43 | 344.78 | 710340 |
2020-05-26 | 347.30 | 351.74 | 343.82 | 344.49 | 1470886 |
2020-05-27 | 344.50 | 354.79 | 339.48 | 353.64 | 1215607 |
2020-05-28 | 352.21 | 367.23 | 349.94 | 362.57 | 1480387 |
2020-05-29 | 361.59 | 362.79 | 349.26 | 352.89 | 1802725 |
2020-06-01 | 351.04 | 359.25 | 347.98 | 355.19 | 617038 |
2020-06-02 | 354.20 | 355.82 | 348.33 | 355.81 | 861218 |
2020-06-03 | 355.81 | 356.15 | 345.92 | 348.29 | 889045 |
2020-06-04 | 345.35 | 352.79 | 345.07 | 348.37 | 1054825 |
2020-06-05 | 347.19 | 353.22 | 342.71 | 344.20 | 1059404 |
2020-06-08 | 341.12 | 350.08 | 340.98 | 348.77 | 830923 |
2020-06-09 | 347.59 | 351.46 | 344.10 | 347.77 | 655903 |
2020-06-10 | 352.08 | 352.74 | 344.79 | 349.00 | 749881 |
2020-06-11 | 344.90 | 347.40 | 326.45 | 327.49 | 1314493 |
2020-06-12 | 330.90 | 335.96 | 324.11 | 332.05 | 698246 |
2020-06-15 | 326.99 | 340.00 | 325.81 | 338.68 | 600122 |
2020-06-16 | 345.00 | 347.95 | 336.43 | 345.11 | 744270 |
2020-06-17 | 348.16 | 353.34 | 345.15 | 350.57 | 735355 |
2020-06-18 | 349.78 | 356.01 | 349.02 | 352.77 | 650308 |
2020-06-19 | 355.24 | 362.01 | 352.84 | 358.45 | 1607587 |
2020-06-22 | 359.21 | 359.21 | 347.59 | 350.39 | 878111 |
2020-06-23 | 350.90 | 358.27 | 350.04 | 356.73 | 776683 |
2020-06-24 | 356.98 | 362.20 | 344.12 | 348.90 | 807717 |
2020-06-25 | 348.38 | 356.40 | 342.02 | 356.00 | 659631 |
2020-06-26 | 354.79 | 357.88 | 347.26 | 350.01 | 879725 |
2020-06-29 | 353.15 | 353.50 | 346.88 | 352.17 | 569438 |
2020-06-30 | 352.17 | 362.19 | 348.16 | 359.99 | 865908 |
2020-07-01 | 358.93 | 360.31 | 352.21 | 358.24 | 624654 |
2020-07-02 | 362.20 | 366.86 | 360.83 | 362.66 | 698531 |
2020-07-06 | 364.51 | 373.46 | 362.95 | 368.77 | 816416 |
2020-07-07 | 359.86 | 368.19 | 358.78 | 361.71 | 719837 |
2020-07-08 | 365.47 | 365.80 | 356.20 | 359.52 | 1101443 |
2020-07-09 | 359.65 | 364.78 | 356.87 | 362.17 | 891317 |
2020-07-10 | 362.17 | 363.76 | 359.55 | 359.89 | 570988 |
2020-07-13 | 360.14 | 371.62 | 356.27 | 358.80 | 952836 |
2020-07-14 | 357.69 | 366.37 | 351.41 | 365.72 | 717013 |
2020-07-15 | 369.37 | 372.52 | 364.84 | 371.63 | 1008183 |
2020-07-16 | 371.62 | 371.62 | 362.63 | 365.36 | 812879 |
2020-07-17 | 367.66 | 374.45 | 365.63 | 372.91 | 1319112 |
2020-07-20 | 374.35 | 390.89 | 373.12 | 387.47 | 1258211 |
2020-07-21 | 387.84 | 390.31 | 377.36 | 378.93 | 902445 |
2020-07-22 | 380.47 | 382.98 | 373.89 | 380.75 | 574578 |
2020-07-23 | 384.43 | 388.28 | 373.06 | 375.64 | 784143 |
2020-07-24 | 374.23 | 374.23 | 366.09 | 371.55 | 537910 |
2020-07-27 | 374.22 | 384.43 | 372.51 | 382.04 | 668092 |
2020-07-28 | 381.69 | 385.45 | 373.43 | 374.64 | 591262 |
2020-07-29 | 376.89 | 377.63 | 373.53 | 374.50 | 629497 |
2020-07-30 | 370.87 | 375.37 | 369.56 | 372.07 | 612591 |
2020-07-31 | 371.31 | 373.92 | 366.68 | 371.47 | 933505 |
2020-08-03 | 374.41 | 390.53 | 374.17 | 386.73 | 1033008 |
2020-08-04 | 386.60 | 388.14 | 380.08 | 382.66 | 569743 |
2020-08-05 | 386.28 | 392.89 | 384.06 | 389.53 | 526789 |
2020-08-06 | 389.53 | 392.37 | 382.13 | 388.16 | 853082 |
2020-08-07 | 333.41 | 350.60 | 333.40 | 345.71 | 4266388 |
2020-08-10 | 347.02 | 347.97 | 342.24 | 343.46 | 951215 |
2020-08-11 | 344.47 | 344.47 | 330.39 | 331.66 | 1117870 |
2020-08-12 | 332.90 | 336.45 | 329.80 | 334.51 | 1124632 |
2020-08-13 | 336.38 | 347.11 | 334.52 | 343.64 | 991503 |
2020-08-14 | 344.38 | 344.94 | 334.38 | 337.84 | 693442 |
2020-08-17 | 341.79 | 347.23 | 340.03 | 344.22 | 767429 |
2020-08-18 | 344.12 | 348.57 | 339.93 | 346.11 | 758426 |
2020-08-19 | 348.39 | 348.39 | 341.93 | 343.46 | 614647 |
2020-08-20 | 341.19 | 345.29 | 337.27 | 344.68 | 660228 |
2020-08-21 | 343.79 | 344.40 | 338.67 | 343.19 | 588749 |
2020-08-24 | 345.07 | 345.21 | 334.75 | 339.11 | 591239 |
2020-08-25 | 340.04 | 342.81 | 338.81 | 341.13 | 454475 |
2020-08-26 | 341.44 | 345.28 | 338.47 | 343.67 | 599822 |
2020-08-27 | 343.25 | 343.25 | 335.44 | 341.29 | 855233 |
2020-08-28 | 341.74 | 344.37 | 340.78 | 344.10 | 507945 |
2020-08-31 | 342.33 | 349.30 | 341.19 | 347.23 | 802624 |
2020-09-01 | 345.41 | 346.69 | 337.20 | 338.11 | 962431 |
2020-09-02 | 339.67 | 358.00 | 338.25 | 354.33 | 1126543 |
2020-09-03 | 356.48 | 356.48 | 333.02 | 336.82 | 957637 |
2020-09-04 | 336.38 | 336.38 | 323.33 | 332.81 | 845269 |
2020-09-08 | 326.60 | 336.47 | 324.37 | 331.41 | 1095448 |
2020-09-09 | 333.36 | 341.76 | 331.46 | 337.29 | 684411 |
2020-09-10 | 337.13 | 343.79 | 333.95 | 336.43 | 598123 |
2020-09-11 | 339.34 | 341.04 | 335.37 | 340.14 | 683929 |
2020-09-14 | 344.77 | 348.92 | 342.31 | 343.76 | 751836 |
2020-09-15 | 345.28 | 348.34 | 341.51 | 342.34 | 773654 |
2020-09-16 | 345.25 | 366.13 | 311.28 | 313.45 | 3410674 |
2020-09-17 | 307.07 | 307.95 | 285.28 | 289.68 | 5365869 |
2020-09-18 | 290.01 | 292.50 | 282.69 | 287.23 | 4340284 |
2020-09-21 | 259.40 | 275.32 | 253.13 | 262.57 | 7343462 |
2020-09-22 | 261.29 | 267.56 | 253.94 | 261.00 | 4232753 |
2020-09-23 | 267.01 | 270.38 | 263.55 | 265.36 | 2173283 |
2020-09-24 | 266.03 | 279.44 | 259.63 | 278.30 | 2544552 |
2020-09-25 | 276.47 | 293.77 | 272.05 | 291.50 | 4336929 |
2020-09-28 | 298.65 | 299.00 | 289.34 | 296.91 | 1907450 |
2020-09-29 | 296.08 | 301.03 | 293.91 | 296.95 | 1611186 |
2020-09-30 | 296.64 | 301.92 | 295.12 | 300.43 | 1575999 |
2020-10-01 | 304.02 | 304.38 | 297.58 | 300.95 | 1783632 |
2020-10-02 | 297.58 | 303.06 | 296.47 | 299.80 | 1555786 |
2020-10-05 | 302.05 | 311.65 | 301.40 | 307.32 | 1430990 |
2020-10-06 | 308.90 | 314.87 | 306.28 | 308.40 | 1327101 |
2020-10-07 | 310.39 | 316.22 | 305.75 | 315.27 | 1156840 |
2020-10-08 | 318.61 | 324.65 | 313.61 | 324.44 | 1363766 |
2020-10-09 | 328.53 | 330.10 | 324.62 | 329.55 | 1420485 |
2020-10-12 | 331.52 | 346.04 | 330.13 | 342.46 | 1673099 |
2020-10-13 | 332.30 | 336.81 | 328.09 | 335.48 | 1731666 |
2020-10-14 | 335.83 | 337.71 | 317.11 | 320.88 | 1653562 |
2020-10-15 | 318.75 | 321.46 | 311.19 | 314.72 | 1241556 |
2020-10-16 | 317.07 | 323.42 | 316.46 | 317.18 | 1556106 |
2020-10-19 | 319.16 | 320.07 | 309.75 | 312.27 | 1012476 |
2020-10-20 | 311.97 | 316.15 | 309.71 | 311.47 | 685533 |
2020-10-21 | 311.54 | 314.34 | 307.56 | 308.96 | 553143 |
2020-10-22 | 309.92 | 317.73 | 309.92 | 316.80 | 818725 |
2020-10-23 | 318.71 | 318.71 | 311.05 | 314.50 | 760643 |
2020-10-26 | 312.30 | 314.45 | 304.54 | 310.13 | 926002 |
2020-10-27 | 312.45 | 318.82 | 309.53 | 312.74 | 1227244 |
2020-10-28 | 308.48 | 311.05 | 301.00 | 301.03 | 1248438 |
2020-10-29 | 301.18 | 310.22 | 296.71 | 306.09 | 1468705 |
2020-10-30 | 299.96 | 303.05 | 279.95 | 284.51 | 2726735 |
2020-11-02 | 289.66 | 295.37 | 280.80 | 284.69 | 1572070 |
2020-11-03 | 288.69 | 293.16 | 285.55 | 288.33 | 1198994 |
2020-11-04 | 299.87 | 303.21 | 291.31 | 302.62 | 1645301 |
2020-11-05 | 310.59 | 310.61 | 299.08 | 303.00 | 705500 |
2020-11-06 | 301.42 | 302.54 | 293.95 | 299.54 | 880992 |
2020-11-09 | 307.97 | 310.12 | 296.64 | 297.14 | 1595944 |
2020-11-10 | 293.17 | 299.38 | 290.82 | 293.12 | 1618912 |
2020-11-11 | 294.80 | 299.28 | 290.95 | 293.89 | 981727 |
2020-11-12 | 293.73 | 299.03 | 291.30 | 295.80 | 971734 |
2020-11-13 | 297.09 | 301.34 | 295.60 | 300.22 | 870545 |
2020-11-16 | 300.35 | 300.42 | 287.51 | 288.43 | 1653363 |
2020-11-17 | 288.43 | 290.99 | 285.76 | 289.61 | 1279176 |
2020-11-18 | 288.68 | 292.68 | 286.75 | 286.97 | 1078938 |
2020-11-19 | 287.44 | 292.41 | 284.46 | 290.63 | 984714 |
2020-11-20 | 291.87 | 298.11 | 288.89 | 292.38 | 878804 |
2020-11-23 | 292.58 | 297.44 | 289.24 | 293.40 | 876933 |
2020-11-24 | 296.28 | 301.10 | 294.77 | 297.08 | 978332 |
2020-11-25 | 300.59 | 300.74 | 293.28 | 295.47 | 541250 |
2020-11-27 | 296.47 | 310.40 | 295.50 | 308.16 | 981685 |
2020-11-30 | 308.44 | 313.53 | 302.32 | 313.08 | 1603479 |
2020-12-01 | 314.80 | 327.12 | 313.57 | 324.99 | 2119390 |
2020-12-02 | 325.00 | 332.06 | 323.00 | 331.28 | 1487763 |
2020-12-03 | 331.47 | 336.90 | 327.59 | 336.32 | 1720493 |
2020-12-04 | 335.42 | 341.17 | 333.79 | 340.85 | 1172919 |
2020-12-07 | 338.29 | 341.08 | 331.99 | 333.23 | 952720 |
2020-12-08 | 331.64 | 333.79 | 326.29 | 333.13 | 958584 |
2020-12-09 | 333.66 | 336.86 | 326.60 | 328.31 | 1423792 |
2020-12-10 | 328.69 | 339.17 | 327.14 | 334.09 | 784772 |
2020-12-11 | 332.31 | 335.62 | 329.49 | 332.44 | 798486 |
2020-12-14 | 335.35 | 341.49 | 334.57 | 337.40 | 992474 |
2020-12-15 | 339.08 | 343.27 | 337.08 | 342.75 | 945285 |
2020-12-16 | 343.60 | 344.67 | 340.25 | 343.43 | 759059 |
2020-12-17 | 348.41 | 351.78 | 346.30 | 351.19 | 1349818 |
2020-12-18 | 355.06 | 356.43 | 349.88 | 355.82 | 1922727 |
2020-12-21 | 350.61 | 354.15 | 346.91 | 352.48 | 1073118 |
2020-12-22 | 357.79 | 367.74 | 355.56 | 360.58 | 1184570 |
2020-12-23 | 359.66 | 363.71 | 355.82 | 356.26 | 747550 |
2020-12-24 | 353.28 | 358.74 | 351.88 | 357.01 | 269242 |
2020-12-28 | 362.30 | 362.76 | 355.60 | 356.52 | 539422 |
2020-12-29 | 360.70 | 362.38 | 352.95 | 355.87 | 452082 |
2020-12-30 | 357.92 | 359.97 | 350.67 | 353.90 | 580283 |
2020-12-31 | 356.11 | 360.07 | 350.80 | 359.65 | 513586 |
2021-01-04 | 360.46 | 364.02 | 351.28 | 357.47 | 970136 |
2021-01-05 | 355.05 | 364.43 | 353.59 | 364.41 | 822132 |
2021-01-06 | 357.15 | 369.92 | 354.79 | 366.01 | 999774 |
2021-01-07 | 366.14 | 373.52 | 366.11 | 371.71 | 804153 |
2021-01-08 | 373.81 | 376.32 | 364.51 | 368.99 | 1057818 |
2021-01-11 | 369.03 | 371.80 | 346.04 | 362.06 | 1933712 |
2021-01-12 | 360.47 | 362.32 | 348.97 | 351.17 | 1270456 |
2021-01-13 | 351.75 | 353.14 | 349.27 | 351.87 | 1430222 |
2021-01-14 | 353.83 | 361.88 | 351.90 | 360.66 | 860422 |
2021-01-15 | 360.85 | 384.92 | 359.68 | 365.82 | 1873427 |
2021-01-19 | 371.78 | 379.89 | 369.34 | 379.29 | 1142112 |
2021-01-20 | 379.04 | 392.76 | 379.04 | 392.25 | 1383324 |
2021-01-21 | 391.72 | 395.73 | 383.95 | 393.54 | 1069460 |
2021-01-22 | 389.45 | 397.37 | 387.11 | 394.88 | 803504 |
2021-01-25 | 395.63 | 413.80 | 395.31 | 409.22 | 1700273 |
2021-01-26 | 407.23 | 414.00 | 404.64 | 408.78 | 1128007 |
2021-01-27 | 402.92 | 422.77 | 395.46 | 419.99 | 2228121 |
2021-01-28 | 421.37 | 440.99 | 420.85 | 425.96 | 1500724 |
2021-01-29 | 423.54 | 426.93 | 413.81 | 414.51 | 1369647 |
2021-02-01 | 415.19 | 437.66 | 415.19 | 430.97 | 1130305 |
2021-02-02 | 432.39 | 440.33 | 420.34 | 427.93 | 929102 |
2021-02-03 | 427.83 | 428.17 | 407.96 | 408.44 | 961353 |
2021-02-04 | 413.49 | 419.91 | 407.57 | 416.65 | 782776 |
2021-02-05 | 419.82 | 420.37 | 410.73 | 416.91 | 792166 |
2021-02-08 | 420.34 | 438.73 | 418.96 | 438.44 | 1129020 |
2021-02-09 | 437.41 | 441.10 | 429.72 | 440.33 | 917123 |
2021-02-10 | 438.35 | 447.63 | 435.86 | 437.41 | 1014256 |
2021-02-11 | 441.42 | 443.88 | 433.04 | 438.60 | 901381 |
2021-02-12 | 440.63 | 540.22 | 439.67 | 490.64 | 3378369 |
2021-02-16 | 494.16 | 494.16 | 473.70 | 478.77 | 1513126 |
2021-02-17 | 477.14 | 483.06 | 468.03 | 480.41 | 921624 |
2021-02-18 | 473.13 | 476.34 | 462.29 | 472.20 | 926109 |
2021-02-19 | 474.52 | 480.18 | 466.13 | 472.65 | 936028 |
2021-02-22 | 466.57 | 469.33 | 455.37 | 457.39 | 995480 |
2021-02-23 | 450.32 | 456.47 | 437.56 | 451.54 | 1317198 |
2021-02-24 | 449.07 | 453.00 | 435.54 | 448.15 | 1135743 |
2021-02-25 | 447.92 | 448.84 | 424.93 | 433.39 | 1294555 |
2021-02-26 | 432.40 | 433.50 | 419.97 | 427.12 | 1457533 |
2021-03-01 | 436.44 | 439.10 | 430.74 | 434.01 | 865465 |
2021-03-02 | 432.17 | 435.80 | 425.81 | 428.67 | 753114 |
2021-03-03 | 424.35 | 424.87 | 404.53 | 404.76 | 1130830 |
2021-03-04 | 401.78 | 406.64 | 384.62 | 388.43 | 1268038 |
2021-03-05 | 390.99 | 392.19 | 371.71 | 387.69 | 1181765 |
2021-03-08 | 385.38 | 393.16 | 372.37 | 372.89 | 908758 |
2021-03-09 | 380.27 | 394.55 | 380.27 | 389.64 | 965610 |
2021-03-10 | 396.45 | 405.61 | 388.00 | 388.27 | 709406 |
2021-03-11 | 395.19 | 406.71 | 393.28 | 401.34 | 669820 |
2021-03-12 | 391.15 | 394.39 | 382.78 | 393.78 | 687901 |
2021-03-15 | 393.00 | 410.08 | 393.00 | 408.56 | 943490 |
2021-03-16 | 409.28 | 413.61 | 400.50 | 407.79 | 1086788 |
2021-03-17 | 402.39 | 412.24 | 397.22 | 408.37 | 887389 |
2021-03-18 | 400.93 | 404.28 | 393.99 | 397.74 | 950660 |
2021-03-19 | 399.25 | 406.30 | 395.62 | 404.26 | 1225522 |
2021-03-22 | 404.59 | 419.09 | 404.59 | 417.89 | 1138963 |
2021-03-23 | 419.32 | 419.65 | 404.57 | 404.78 | 711553 |
2021-03-24 | 405.97 | 409.76 | 393.47 | 395.42 | 652798 |
2021-03-25 | 393.29 | 398.44 | 383.29 | 386.99 | 1275027 |
2021-03-26 | 388.81 | 391.46 | 382.47 | 390.23 | 1161346 |
2021-03-29 | 390.27 | 391.70 | 378.64 | 383.95 | 1373735 |
2021-03-30 | 383.36 | 393.85 | 354.05 | 358.64 | 4516211 |
2021-03-31 | 362.77 | 378.16 | 362.58 | 373.31 | 2494758 |
2021-04-01 | 382.21 | 387.78 | 370.09 | 374.27 | 1361176 |
2021-04-05 | 375.23 | 377.06 | 368.65 | 373.78 | 1008107 |
2021-04-06 | 412.49 | 414.51 | 401.43 | 403.23 | 3178305 |
2021-04-07 | 400.62 | 403.02 | 387.53 | 389.34 | 1000435 |
2021-04-08 | 393.88 | 397.74 | 390.96 | 392.44 | 749852 |
2021-04-09 | 394.89 | 394.89 | 383.46 | 392.08 | 662140 |
2021-04-12 | 391.51 | 393.67 | 383.99 | 387.83 | 646311 |
2021-04-13 | 388.93 | 395.61 | 388.50 | 391.87 | 702043 |
2021-04-14 | 395.27 | 397.15 | 385.52 | 386.93 | 655574 |
2021-04-15 | 392.46 | 396.31 | 388.44 | 390.71 | 980039 |
2021-04-16 | 390.65 | 391.13 | 379.59 | 387.84 | 1177068 |
2021-04-19 | 386.91 | 393.91 | 382.34 | 392.87 | 906453 |
2021-04-20 | 390.59 | 395.56 | 384.42 | 387.24 | 571104 |
2021-04-21 | 386.89 | 392.76 | 383.95 | 392.04 | 554637 |
2021-04-22 | 390.77 | 399.92 | 390.77 | 396.99 | 678885 |
2021-04-23 | 399.43 | 405.05 | 398.57 | 403.36 | 798277 |
2021-04-26 | 406.06 | 409.28 | 401.29 | 408.99 | 854370 |
2021-04-27 | 405.52 | 410.81 | 401.98 | 401.98 | 903462 |
2021-04-28 | 403.02 | 405.33 | 382.00 | 394.19 | 859700 |
2021-04-29 | 396.33 | 399.53 | 385.79 | 388.74 | 733402 |
2021-04-30 | 386.12 | 388.27 | 379.55 | 381.85 | 947224 |
2021-05-03 | 383.63 | 385.56 | 375.15 | 375.59 | 962242 |
2021-05-04 | 373.40 | 373.40 | 364.59 | 367.78 | 963739 |
2021-05-05 | 371.20 | 373.34 | 366.87 | 367.76 | 678405 |
2021-05-06 | 365.41 | 366.67 | 358.75 | 366.54 | 702595 |
2021-05-07 | 369.13 | 378.55 | 368.09 | 373.20 | 703789 |
2021-05-10 | 372.21 | 372.54 | 368.45 | 369.81 | 773102 |
2021-05-11 | 366.60 | 374.82 | 363.01 | 370.84 | 651006 |
2021-05-12 | 364.22 | 371.34 | 360.62 | 362.41 | 817753 |
2021-05-13 | 365.08 | 368.50 | 357.77 | 363.00 | 688914 |
2021-05-14 | 364.95 | 372.92 | 362.55 | 370.37 | 714205 |
2021-05-17 | 369.45 | 371.25 | 365.46 | 368.86 | 754724 |
2021-05-18 | 368.91 | 380.88 | 367.46 | 375.55 | 801893 |
2021-05-19 | 367.89 | 376.22 | 366.88 | 375.90 | 824762 |
2021-05-20 | 379.44 | 392.70 | 378.60 | 385.39 | 1210057 |
2021-05-21 | 386.64 | 395.14 | 386.38 | 387.47 | 883117 |
2021-05-24 | 391.76 | 395.50 | 388.60 | 388.80 | 616977 |
2021-05-25 | 390.25 | 393.67 | 384.78 | 385.98 | 652794 |
2021-05-26 | 384.72 | 388.78 | 384.63 | 386.57 | 610391 |
2021-05-27 | 386.37 | 398.10 | 385.47 | 397.55 | 2396506 |
2021-05-28 | 398.53 | 404.84 | 392.76 | 394.29 | 919260 |
2021-06-01 | 399.00 | 399.31 | 387.98 | 396.05 | 812295 |
2021-06-02 | 395.86 | 401.57 | 395.12 | 401.41 | 618699 |
2021-06-03 | 397.28 | 401.94 | 390.29 | 393.26 | 664099 |
2021-06-04 | 395.98 | 409.97 | 394.12 | 406.42 | 695335 |
2021-06-07 | 407.94 | 423.67 | 406.42 | 418.30 | 892654 |
2021-06-08 | 422.60 | 427.68 | 414.28 | 421.73 | 642098 |
2021-06-09 | 424.80 | 426.21 | 417.17 | 421.80 | 637599 |
2021-06-10 | 421.69 | 439.11 | 418.35 | 438.06 | 771608 |
2021-06-11 | 436.46 | 440.57 | 433.31 | 440.49 | 638764 |
2021-06-14 | 440.62 | 442.52 | 435.78 | 439.49 | 603858 |
2021-06-15 | 439.83 | 441.26 | 435.49 | 439.17 | 396709 |
2021-06-16 | 441.50 | 444.41 | 427.82 | 432.95 | 694352 |
2021-06-17 | 431.37 | 444.77 | 429.86 | 442.61 | 531457 |
2021-06-18 | 440.60 | 447.60 | 438.11 | 443.40 | 1084834 |
2021-06-21 | 446.00 | 452.89 | 437.69 | 448.15 | 424438 |
2021-06-22 | 448.87 | 454.05 | 445.78 | 452.66 | 470462 |
2021-06-23 | 451.67 | 459.32 | 451.22 | 456.00 | 534826 |
2021-06-24 | 459.18 | 463.91 | 454.49 | 454.97 | 454679 |
2021-06-25 | 455.76 | 462.08 | 454.43 | 461.38 | 593602 |
2021-06-28 | 465.87 | 473.37 | 464.14 | 468.03 | 601405 |
2021-06-29 | 467.56 | 469.86 | 462.25 | 465.77 | 458436 |
2021-06-30 | 464.79 | 466.92 | 457.27 | 459.97 | 541545 |
2021-07-01 | 458.79 | 462.84 | 456.61 | 457.49 | 687387 |
2021-07-02 | 464.59 | 464.59 | 455.89 | 461.45 | 535687 |
2021-07-06 | 459.69 | 462.72 | 456.20 | 461.56 | 576106 |
2021-07-07 | 464.23 | 465.60 | 453.55 | 460.20 | 666595 |
2021-07-08 | 454.24 | 461.02 | 453.02 | 459.63 | 448349 |
2021-07-09 | 461.62 | 464.98 | 456.08 | 463.46 | 629960 |
2021-07-12 | 466.57 | 472.14 | 463.62 | 470.56 | 516749 |
2021-07-13 | 469.99 | 474.35 | 466.87 | 469.99 | 527910 |
2021-07-14 | 471.16 | 472.12 | 446.58 | 448.02 | 609817 |
2021-07-15 | 448.02 | 452.87 | 443.16 | 449.55 | 533811 |
2021-07-16 | 449.92 | 456.94 | 447.50 | 452.44 | 436115 |
2021-07-19 | 451.02 | 465.39 | 448.66 | 456.60 | 691998 |
2021-07-20 | 456.83 | 475.75 | 455.39 | 473.62 | 847161 |
2021-07-21 | 470.41 | 472.32 | 458.10 | 467.40 | 552772 |
2021-07-22 | 468.74 | 474.01 | 467.14 | 472.91 | 371925 |
2021-07-23 | 473.46 | 482.71 | 471.90 | 481.65 | 410325 |
2021-07-26 | 480.92 | 482.13 | 473.01 | 477.76 | 357792 |
2021-07-27 | 476.64 | 476.80 | 467.69 | 472.64 | 523882 |
2021-07-28 | 472.80 | 483.80 | 472.80 | 478.45 | 390880 |
2021-07-29 | 483.54 | 483.54 | 472.96 | 477.87 | 488122 |
2021-07-30 | 478.99 | 483.68 | 475.69 | 481.88 | 497859 |
2021-08-02 | 484.13 | 485.97 | 476.88 | 479.20 | 424957 |
2021-08-03 | 479.75 | 485.66 | 478.74 | 484.47 | 598740 |
2021-08-04 | 483.38 | 491.99 | 482.60 | 490.48 | 898147 |
2021-08-05 | 490.47 | 501.39 | 490.47 | 501.25 | 665662 |
2021-08-06 | 477.33 | 490.87 | 477.21 | 483.33 | 831792 |
2021-08-09 | 481.82 | 494.34 | 479.75 | 491.99 | 487342 |
2021-08-10 | 492.70 | 497.12 | 490.52 | 492.21 | 546333 |
2021-08-11 | 494.98 | 497.12 | 487.26 | 488.70 | 452994 |
2021-08-12 | 489.41 | 496.81 | 487.57 | 496.32 | 348387 |
2021-08-13 | 496.32 | 504.81 | 495.17 | 502.85 | 400316 |
2021-08-16 | 504.62 | 511.28 | 501.57 | 510.16 | 506638 |
2021-08-17 | 507.95 | 510.31 | 503.11 | 508.26 | 366466 |
2021-08-18 | 507.70 | 510.30 | 496.03 | 496.32 | 490346 |
2021-08-19 | 467.47 | 469.13 | 445.03 | 457.20 | 2239366 |
2021-08-20 | 472.90 | 476.05 | 462.56 | 473.09 | 1106956 |
2021-08-23 | 475.42 | 478.52 | 463.33 | 464.95 | 1113141 |
2021-08-24 | 460.45 | 467.83 | 457.82 | 466.25 | 1409745 |
2021-08-25 | 466.25 | 474.90 | 463.02 | 473.83 | 480976 |
2021-08-26 | 470.83 | 472.50 | 452.51 | 457.69 | 729792 |
2021-08-27 | 458.51 | 463.81 | 450.92 | 451.58 | 839764 |
2021-08-30 | 450.53 | 451.02 | 441.35 | 444.21 | 1228465 |
2021-08-31 | 446.50 | 446.50 | 436.13 | 444.37 | 1189916 |
2021-09-01 | 443.78 | 457.18 | 442.34 | 450.06 | 620860 |
2021-09-02 | 452.14 | 457.66 | 451.75 | 456.40 | 527392 |
2021-09-03 | 452.99 | 457.92 | 451.99 | 453.91 | 517929 |
2021-09-07 | 452.67 | 452.80 | 439.56 | 448.73 | 709943 |
2021-09-08 | 447.80 | 453.15 | 444.59 | 450.06 | 527354 |
2021-09-09 | 451.25 | 456.72 | 446.08 | 446.40 | 487969 |
2021-09-10 | 448.63 | 452.56 | 444.97 | 445.39 | 444236 |
2021-09-13 | 447.92 | 448.18 | 434.64 | 440.16 | 827053 |
2021-09-14 | 440.79 | 443.13 | 434.88 | 436.29 | 688461 |
2021-09-15 | 437.00 | 439.55 | 434.71 | 437.29 | 1076340 |
2021-09-16 | 437.41 | 439.28 | 432.65 | 437.33 | 697714 |
2021-09-17 | 432.55 | 441.22 | 431.09 | 434.50 | 1750057 |
2021-09-20 | 428.34 | 437.40 | 420.88 | 425.74 | 920361 |
2021-09-21 | 429.03 | 430.16 | 422.47 | 422.60 | 767519 |
2021-09-22 | 424.47 | 424.47 | 419.31 | 422.43 | 1023602 |
2021-09-23 | 423.86 | 424.45 | 419.21 | 421.08 | 1050867 |
2021-09-24 | 419.21 | 424.72 | 415.15 | 420.71 | 811949 |
2021-09-27 | 418.00 | 419.05 | 406.83 | 413.67 | 860114 |
2021-09-28 | 406.34 | 406.71 | 397.41 | 398.72 | 1163040 |
2021-09-29 | 401.44 | 404.72 | 398.45 | 400.09 | 749740 |
2021-09-30 | 401.72 | 405.65 | 393.78 | 394.26 | 914999 |
2021-10-01 | 392.13 | 392.65 | 380.38 | 383.79 | 1116251 |
2021-10-04 | 382.73 | 382.73 | 367.91 | 369.25 | 1267761 |
2021-10-05 | 371.31 | 384.82 | 371.00 | 377.12 | 1137467 |
2021-10-06 | 372.85 | 383.22 | 370.73 | 381.96 | 1037231 |
2021-10-07 | 387.49 | 394.28 | 386.27 | 392.74 | 1106868 |
2021-10-08 | 393.95 | 400.06 | 393.86 | 398.53 | 1047177 |
2021-10-11 | 398.53 | 403.58 | 392.77 | 393.05 | 812272 |
2021-10-12 | 398.01 | 400.56 | 388.91 | 393.09 | 653691 |
2021-10-13 | 394.12 | 396.83 | 391.94 | 393.80 | 680406 |
2021-10-14 | 397.93 | 400.50 | 395.61 | 396.68 | 948145 |
2021-10-15 | 400.15 | 400.38 | 396.73 | 398.46 | 662284 |
2021-10-18 | 397.56 | 399.15 | 392.72 | 399.04 | 534616 |
2021-10-19 | 400.61 | 403.58 | 398.68 | 402.49 | 739608 |
2021-10-20 | 405.70 | 406.29 | 399.64 | 401.88 | 620938 |
2021-10-21 | 404.53 | 406.27 | 397.82 | 400.06 | 803528 |
2021-10-22 | 399.50 | 401.83 | 392.20 | 397.70 | 544841 |
2021-10-25 | 399.23 | 409.41 | 396.95 | 409.01 | 848091 |
2021-10-26 | 411.16 | 412.51 | 404.08 | 405.52 | 692194 |
2021-10-27 | 407.55 | 408.75 | 399.57 | 400.48 | 689903 |
2021-10-28 | 402.76 | 407.07 | 400.26 | 401.98 | 566243 |
2021-10-29 | 403.48 | 404.36 | 398.72 | 403.45 | 513627 |
2021-11-01 | 403.86 | 408.03 | 403.34 | 405.14 | 488515 |
2021-11-02 | 405.94 | 407.13 | 397.56 | 405.54 | 604477 |
2021-11-03 | 406.92 | 408.60 | 397.33 | 407.83 | 722736 |
2021-11-04 | 406.74 | 410.63 | 404.75 | 410.03 | 785610 |
2021-11-05 | 411.42 | 413.11 | 386.72 | 396.72 | 1579850 |
2021-11-08 | 395.45 | 399.21 | 384.73 | 390.93 | 846605 |
2021-11-09 | 389.33 | 390.71 | 384.00 | 384.30 | 630613 |
2021-11-10 | 381.28 | 382.90 | 374.81 | 374.86 | 804179 |
2021-11-11 | 378.32 | 382.03 | 371.98 | 374.38 | 783584 |
2021-11-12 | 375.54 | 379.09 | 370.85 | 372.72 | 899772 |
2021-11-15 | 373.72 | 377.96 | 368.01 | 368.34 | 844249 |
2021-11-16 | 369.80 | 370.41 | 363.86 | 367.92 | 763943 |
2021-11-17 | 367.34 | 371.85 | 364.25 | 367.06 | 531680 |
2021-11-18 | 367.06 | 368.40 | 356.26 | 365.40 | 870118 |
2021-11-19 | 369.52 | 370.00 | 363.16 | 368.73 | 1051696 |
2021-11-22 | 367.29 | 369.33 | 364.61 | 366.60 | 743120 |
2021-11-23 | 364.51 | 364.51 | 352.66 | 355.51 | 1076736 |
2021-11-24 | 356.71 | 356.71 | 351.00 | 355.33 | 1112787 |
2021-11-26 | 357.52 | 365.82 | 357.16 | 359.44 | 668913 |
2021-11-29 | 363.05 | 363.93 | 354.42 | 360.43 | 890992 |
2021-11-30 | 360.24 | 363.94 | 354.17 | 355.11 | 1455032 |
2021-12-01 | 355.47 | 357.21 | 347.44 | 347.65 | 1142372 |
2021-12-02 | 346.21 | 350.69 | 341.51 | 347.48 | 1090650 |
2021-12-03 | 350.47 | 352.35 | 331.49 | 337.56 | 1148479 |
2021-12-06 | 336.52 | 343.71 | 332.50 | 341.81 | 1211856 |
2021-12-07 | 348.27 | 359.63 | 345.22 | 359.09 | 1263791 |
2021-12-08 | 357.85 | 365.73 | 356.15 | 365.46 | 1094345 |
2021-12-09 | 365.19 | 366.78 | 360.10 | 360.95 | 1049327 |
2021-12-10 | 360.21 | 367.12 | 360.04 | 364.04 | 1182328 |
2021-12-13 | 364.04 | 371.23 | 361.56 | 368.92 | 1245518 |
2021-12-14 | 367.12 | 376.62 | 365.57 | 375.57 | 1429498 |
2021-12-15 | 375.68 | 381.45 | 367.37 | 380.78 | 1298668 |
2021-12-16 | 382.27 | 386.32 | 366.49 | 368.27 | 1163124 |
2021-12-17 | 367.89 | 378.05 | 361.94 | 374.15 | 3375992 |
2021-12-20 | 372.01 | 372.69 | 362.43 | 363.73 | 826432 |
2021-12-21 | 364.19 | 371.52 | 362.86 | 368.84 | 790032 |
2021-12-22 | 369.65 | 372.94 | 364.12 | 368.20 | 523758 |
2021-12-23 | 369.85 | 374.70 | 368.48 | 371.59 | 370103 |
2021-12-27 | 371.36 | 374.92 | 367.98 | 373.90 | 642707 |
2021-12-28 | 376.23 | 378.98 | 368.75 | 369.44 | 436627 |
2021-12-29 | 370.34 | 370.88 | 364.99 | 367.28 | 512258 |
2021-12-30 | 365.62 | 375.00 | 365.06 | 373.49 | 448242 |
2021-12-31 | 371.90 | 375.34 | 369.51 | 369.80 | 468520 |
2022-01-03 | 370.45 | 371.56 | 363.39 | 370.21 | 574737 |
2022-01-04 | 369.25 | 369.76 | 354.79 | 361.94 | 866926 |
2022-01-05 | 360.12 | 370.42 | 357.22 | 357.59 | 865967 |
2022-01-06 | 357.08 | 372.70 | 354.18 | 368.33 | 1162250 |
2022-01-07 | 369.17 | 378.82 | 359.65 | 360.00 | 1043119 |
2022-01-10 | 353.01 | 355.95 | 336.46 | 352.14 | 1745476 |
2022-01-11 | 373.96 | 412.74 | 370.34 | 411.94 | 4112227 |
2022-01-12 | 409.22 | 416.02 | 400.48 | 401.80 | 1783639 |
2022-01-13 | 402.96 | 402.96 | 387.29 | 388.33 | 1141034 |
2022-01-14 | 383.95 | 394.27 | 382.97 | 393.80 | 1034836 |
2022-01-18 | 390.86 | 390.86 | 371.81 | 372.41 | 1051041 |
2022-01-19 | 373.61 | 383.42 | 373.02 | 373.61 | 784926 |
2022-01-20 | 378.50 | 383.76 | 368.49 | 369.80 | 791500 |
2022-01-21 | 368.86 | 373.23 | 355.55 | 355.70 | 1066169 |
2022-01-24 | 350.81 | 355.29 | 334.82 | 354.75 | 1326524 |
2022-01-25 | 348.76 | 348.76 | 334.40 | 335.11 | 1183010 |
2022-01-26 | 334.01 | 339.53 | 317.97 | 322.50 | 1278764 |
2022-01-27 | 324.95 | 329.45 | 314.11 | 315.28 | 956593 |
2022-01-28 | 313.10 | 322.81 | 309.17 | 322.67 | 786158 |
2022-01-31 | 321.53 | 340.09 | 321.37 | 339.06 | 1002929 |
2022-02-01 | 343.02 | 349.25 | 339.45 | 346.48 | 953727 |
2022-02-02 | 346.84 | 348.20 | 342.08 | 346.26 | 650238 |
2022-02-03 | 337.66 | 348.98 | 331.16 | 346.68 | 1176888 |
2022-02-04 | 346.04 | 353.67 | 341.51 | 348.35 | 988245 |
2022-02-07 | 347.96 | 355.63 | 344.54 | 345.96 | 577150 |
2022-02-08 | 342.55 | 347.18 | 340.13 | 344.84 | 565179 |
2022-02-09 | 349.93 | 359.52 | 349.93 | 357.57 | 856240 |
2022-02-10 | 348.24 | 356.85 | 345.07 | 348.06 | 1115705 |
2022-02-11 | 333.37 | 339.62 | 321.44 | 321.64 | 1853272 |
2022-02-14 | 321.70 | 323.32 | 313.30 | 320.23 | 1050926 |
2022-02-15 | 326.66 | 334.67 | 324.24 | 332.55 | 961491 |
2022-02-16 | 330.85 | 330.98 | 316.68 | 324.52 | 769709 |
2022-02-17 | 323.05 | 324.38 | 307.67 | 308.95 | 752407 |
2022-02-18 | 306.76 | 309.98 | 301.35 | 303.24 | 1229175 |
2022-02-22 | 302.30 | 314.93 | 300.39 | 310.91 | 1084109 |
2022-02-23 | 313.11 | 316.88 | 305.12 | 306.46 | 1105705 |
2022-02-24 | 302.16 | 315.52 | 298.08 | 314.85 | 876833 |
2022-02-25 | 315.49 | 322.53 | 312.34 | 320.27 | 880329 |
2022-02-28 | 316.28 | 320.44 | 312.27 | 317.46 | 1173241 |
2022-03-01 | 316.76 | 325.27 | 316.08 | 321.01 | 966278 |
2022-03-02 | 323.82 | 325.18 | 314.21 | 320.95 | 539429 |
2022-03-03 | 325.34 | 325.62 | 316.16 | 322.66 | 859918 |
2022-03-04 | 318.92 | 324.49 | 311.65 | 314.52 | 768542 |
2022-03-07 | 313.96 | 315.91 | 305.25 | 307.48 | 729247 |
2022-03-08 | 303.93 | 315.41 | 297.82 | 304.75 | 778677 |
2022-03-09 | 313.61 | 319.84 | 311.86 | 315.62 | 873582 |
2022-03-10 | 307.81 | 310.61 | 301.40 | 307.20 | 768526 |
2022-03-11 | 312.40 | 313.32 | 295.00 | 295.37 | 642681 |
2022-03-14 | 296.42 | 304.52 | 294.67 | 297.55 | 945697 |
2022-03-15 | 303.88 | 305.59 | 294.32 | 303.86 | 814373 |
2022-03-16 | 307.50 | 318.88 | 306.04 | 317.46 | 905700 |
2022-03-17 | 315.99 | 328.80 | 312.84 | 328.80 | 880740 |
2022-03-18 | 326.55 | 336.96 | 326.38 | 336.43 | 1375714 |
2022-03-21 | 332.00 | 338.98 | 330.44 | 337.29 | 747258 |
2022-03-22 | 332.82 | 341.89 | 332.82 | 340.40 | 620922 |
2022-03-23 | 340.05 | 340.05 | 328.25 | 330.28 | 621905 |
2022-03-24 | 330.49 | 333.70 | 323.03 | 333.45 | 528925 |
2022-03-25 | 336.13 | 336.13 | 324.94 | 332.16 | 484886 |
2022-03-28 | 333.24 | 338.67 | 328.43 | 337.37 | 618484 |
2022-03-29 | 342.19 | 348.11 | 341.48 | 347.35 | 731024 |
2022-03-30 | 345.77 | 348.86 | 340.22 | 342.19 | 585654 |
2022-03-31 | 341.80 | 345.23 | 338.74 | 339.62 | 941355 |
2022-04-01 | 342.05 | 356.34 | 341.18 | 353.72 | 1004092 |
2022-04-04 | 354.20 | 360.78 | 354.20 | 355.32 | 723901 |
2022-04-05 | 356.56 | 359.25 | 351.40 | 353.66 | 732451 |
2022-04-06 | 349.94 | 352.84 | 341.18 | 348.49 | 895567 |
2022-04-07 | 349.88 | 360.17 | 348.66 | 357.70 | 802499 |
2022-04-08 | 355.42 | 359.01 | 351.67 | 352.53 | 861279 |
2022-04-11 | 348.72 | 350.08 | 340.94 | 341.45 | 697728 |
2022-04-12 | 342.97 | 346.51 | 330.56 | 334.95 | 591846 |
2022-04-13 | 334.95 | 337.49 | 332.31 | 333.74 | 750834 |
2022-04-14 | 335.35 | 335.39 | 324.06 | 327.08 | 582913 |
2022-04-18 | 326.59 | 327.36 | 320.11 | 326.45 | 564955 |
2022-04-19 | 324.25 | 335.17 | 324.00 | 332.69 | 749335 |
2022-04-20 | 335.01 | 339.82 | 328.25 | 334.54 | 711521 |
2022-04-21 | 337.46 | 343.08 | 324.53 | 326.39 | 612769 |
2022-04-22 | 322.92 | 325.26 | 312.65 | 313.64 | 715929 |
2022-04-25 | 311.05 | 312.20 | 304.02 | 310.17 | 910562 |
2022-04-26 | 306.11 | 308.31 | 292.14 | 293.01 | 930045 |
2022-04-27 | 292.28 | 298.27 | 288.24 | 289.21 | 787369 |
2022-04-28 | 291.73 | 296.05 | 284.41 | 294.58 | 944918 |
2022-04-29 | 295.01 | 300.44 | 287.63 | 288.35 | 807306 |
2022-05-02 | 286.77 | 293.87 | 284.33 | 292.43 | 847638 |
2022-05-03 | 292.64 | 297.08 | 290.63 | 292.29 | 767570 |
2022-05-04 | 292.31 | 300.47 | 283.19 | 299.07 | 836454 |
2022-05-05 | 297.03 | 297.90 | 279.68 | 283.56 | 1053851 |
2022-05-06 | 275.08 | 275.08 | 232.34 | 242.08 | 3551066 |
2022-05-09 | 231.26 | 233.94 | 214.18 | 214.51 | 2412633 |
2022-05-10 | 219.19 | 223.56 | 205.96 | 213.52 | 1973734 |
2022-05-11 | 209.46 | 218.19 | 202.52 | 207.09 | 1743130 |
2022-05-12 | 204.30 | 215.70 | 203.03 | 211.34 | 1358181 |
2022-05-13 | 216.86 | 229.03 | 215.60 | 227.03 | 1796104 |
2022-05-16 | 225.26 | 230.48 | 222.59 | 227.20 | 1468405 |
2022-05-17 | 232.60 | 238.11 | 231.01 | 236.41 | 1227373 |
2022-05-18 | 232.69 | 241.85 | 230.96 | 233.10 | 1661233 |
2022-05-19 | 229.16 | 237.84 | 228.46 | 234.01 | 1106105 |
2022-05-20 | 237.98 | 239.15 | 229.64 | 236.68 | 974180 |
2022-05-23 | 239.81 | 239.98 | 232.87 | 238.21 | 796223 |
2022-05-24 | 236.44 | 236.44 | 231.63 | 233.54 | 797494 |
2022-05-25 | 231.28 | 237.48 | 231.12 | 235.62 | 759659 |
2022-05-26 | 237.29 | 238.64 | 235.05 | 236.76 | 792787 |
2022-05-27 | 239.00 | 250.85 | 237.59 | 250.84 | 1217420 |
2022-05-31 | 247.04 | 247.37 | 230.75 | 232.78 | 2362639 |
2022-06-01 | 232.78 | 235.03 | 223.92 | 228.62 | 1344101 |
2022-06-02 | 228.54 | 241.92 | 227.34 | 241.58 | 1143606 |
2022-06-03 | 229.18 | 238.85 | 225.97 | 226.45 | 929720 |
2022-06-06 | 231.34 | 232.09 | 218.36 | 220.26 | 1318868 |
2022-06-07 | 218.33 | 227.17 | 216.94 | 226.55 | 1279494 |
2022-06-08 | 225.26 | 230.47 | 223.44 | 227.00 | 1036557 |
2022-06-09 | 224.18 | 224.91 | 218.00 | 218.19 | 929130 |
2022-06-10 | 208.84 | 209.09 | 191.30 | 198.48 | 3004269 |
2022-06-13 | 191.98 | 194.56 | 187.16 | 188.87 | 1837793 |
2022-06-14 | 189.35 | 190.66 | 182.15 | 184.11 | 1811971 |
2022-06-15 | 186.66 | 192.18 | 182.96 | 188.21 | 2107976 |
2022-06-16 | 184.79 | 185.66 | 177.35 | 182.52 | 2037096 |
2022-06-17 | 183.38 | 188.47 | 180.77 | 182.05 | 2983920 |
2022-06-21 | 185.07 | 185.86 | 177.77 | 178.11 | 2607169 |
2022-06-22 | 175.52 | 180.52 | 174.96 | 176.50 | 2888019 |
2022-06-23 | 177.04 | 189.35 | 176.23 | 188.13 | 1519264 |
2022-06-24 | 190.23 | 190.50 | 185.55 | 188.50 | 4233231 |
2022-06-27 | 188.71 | 188.91 | 184.12 | 187.94 | 1387942 |
2022-06-28 | 189.21 | 191.31 | 182.11 | 182.19 | 1506569 |
2022-06-29 | 181.18 | 182.20 | 177.22 | 181.21 | 1223271 |
2022-06-30 | 180.45 | 182.02 | 176.10 | 179.20 | 1243710 |
2022-07-01 | 178.22 | 185.98 | 178.06 | 185.69 | 1118163 |
2022-07-05 | 184.68 | 187.79 | 181.11 | 187.62 | 1104083 |
2022-07-06 | 187.62 | 193.92 | 186.92 | 189.92 | 1085493 |
2022-07-07 | 188.75 | 197.04 | 188.31 | 196.54 | 986326 |
2022-07-08 | 193.22 | 198.55 | 191.33 | 191.53 | 873419 |
2022-07-11 | 189.65 | 191.19 | 184.18 | 184.99 | 811092 |
2022-07-12 | 184.87 | 187.74 | 180.43 | 182.73 | 1388508 |
2022-07-13 | 175.20 | 178.56 | 172.09 | 176.11 | 1287563 |
2022-07-14 | 175.53 | 175.92 | 168.60 | 172.27 | 1173022 |
2022-07-15 | 175.61 | 185.08 | 172.65 | 183.92 | 1839011 |
2022-07-18 | 185.22 | 190.07 | 180.70 | 182.05 | 1114858 |
2022-07-19 | 185.95 | 189.42 | 181.73 | 189.19 | 1508169 |
2022-07-20 | 190.15 | 197.62 | 189.26 | 195.05 | 1217034 |
2022-07-21 | 195.53 | 202.15 | 194.67 | 201.21 | 1305590 |
2022-07-22 | 202.91 | 205.66 | 194.89 | 196.05 | 885139 |
2022-07-25 | 196.03 | 196.75 | 192.70 | 193.93 | 679758 |
2022-07-26 | 194.05 | 194.35 | 190.52 | 193.71 | 830627 |
2022-07-27 | 193.70 | 202.06 | 192.65 | 201.37 | 1164294 |
2022-07-28 | 201.72 | 209.31 | 199.70 | 207.77 | 1190300 |
2022-07-29 | 207.36 | 211.49 | 206.03 | 210.62 | 1012732 |
2022-08-01 | 209.00 | 214.46 | 206.68 | 209.58 | 725871 |
2022-08-02 | 208.60 | 215.17 | 207.05 | 213.01 | 953162 |
2022-08-03 | 217.90 | 220.84 | 216.58 | 216.86 | 1265931 |
2022-08-04 | 218.07 | 219.01 | 212.77 | 218.98 | 862436 |
2022-08-05 | 214.51 | 219.73 | 212.41 | 217.51 | 747913 |
2022-08-08 | 220.18 | 224.21 | 216.25 | 216.74 | 829896 |
2022-08-09 | 215.30 | 215.79 | 207.61 | 208.79 | 804730 |
2022-08-10 | 215.30 | 220.96 | 214.19 | 220.94 | 1008536 |
2022-08-11 | 223.14 | 229.68 | 219.15 | 221.08 | 2826387 |
2022-08-12 | 194.78 | 205.74 | 192.46 | 202.50 | 6562786 |
2022-08-15 | 202.39 | 225.16 | 202.34 | 220.25 | 4028075 |
2022-08-16 | 217.94 | 218.60 | 207.54 | 213.68 | 2039620 |
2022-08-17 | 210.15 | 212.46 | 204.73 | 207.06 | 1279721 |
2022-08-18 | 207.04 | 207.58 | 201.31 | 203.21 | 1022597 |
2022-08-19 | 201.57 | 203.38 | 196.01 | 197.08 | 1316203 |
2022-08-22 | 194.18 | 195.96 | 188.60 | 190.11 | 1099243 |
2022-08-23 | 189.13 | 191.01 | 186.43 | 189.39 | 1079446 |
2022-08-24 | 190.18 | 206.03 | 189.91 | 204.85 | 2220156 |
2022-08-25 | 206.74 | 212.00 | 206.46 | 211.43 | 1800300 |
2022-08-26 | 210.50 | 211.64 | 199.61 | 199.62 | 1492642 |
2022-08-29 | 197.97 | 204.65 | 197.33 | 204.30 | 1636168 |
2022-08-30 | 205.72 | 207.05 | 198.65 | 199.51 | 1592806 |
2022-08-31 | 202.34 | 202.86 | 195.44 | 196.00 | 1572146 |
2022-09-01 | 194.40 | 199.26 | 185.85 | 195.01 | 2250252 |
2022-09-02 | 198.12 | 198.54 | 189.90 | 190.58 | 1277030 |
2022-09-06 | 198.54 | 203.13 | 194.61 | 195.40 | 2212134 |
2022-09-07 | 195.38 | 200.85 | 192.08 | 199.99 | 1412371 |
2022-09-08 | 196.42 | 201.72 | 194.42 | 201.51 | 1466985 |
2022-09-09 | 202.18 | 205.05 | 199.32 | 204.46 | 1461775 |
2022-09-12 | 205.27 | 208.25 | 204.17 | 206.54 | 1330354 |
2022-09-13 | 197.79 | 199.87 | 192.76 | 193.55 | 1435283 |
2022-09-14 | 193.39 | 194.59 | 189.62 | 191.35 | 980771 |
2022-09-15 | 190.52 | 198.24 | 189.79 | 196.32 | 1265171 |
2022-09-16 | 194.07 | 194.78 | 187.02 | 194.29 | 1791465 |
2022-09-19 | 191.99 | 193.85 | 186.35 | 193.25 | 948188 |
2022-09-20 | 190.76 | 191.27 | 187.12 | 189.25 | 1016243 |
2022-09-21 | 191.04 | 201.21 | 189.65 | 192.63 | 2333769 |
2022-09-22 | 190.61 | 191.70 | 184.42 | 188.08 | 1735321 |
2022-09-23 | 187.64 | 189.02 | 183.15 | 185.05 | 1323137 |
2022-09-26 | 184.21 | 189.01 | 177.29 | 178.97 | 1504080 |
2022-09-27 | 182.28 | 185.29 | 179.70 | 181.61 | 2067349 |
2022-09-28 | 188.03 | 197.23 | 187.29 | 195.66 | 3011013 |
2022-09-29 | 191.58 | 202.46 | 185.85 | 188.39 | 3876305 |
2022-09-30 | 187.76 | 188.79 | 178.51 | 185.45 | 2784947 |
2022-10-03 | 188.40 | 189.09 | 174.72 | 182.00 | 3858349 |
2022-10-04 | 190.98 | 201.34 | 189.59 | 199.32 | 2722282 |
2022-10-05 | 195.16 | 213.74 | 194.70 | 212.41 | 2806248 |
2022-10-06 | 210.53 | 213.46 | 204.64 | 206.77 | 1553214 |
2022-10-07 | 202.45 | 206.14 | 199.44 | 200.41 | 1618865 |
2022-10-10 | 201.57 | 201.57 | 192.46 | 197.84 | 1354328 |
2022-10-11 | 199.37 | 199.37 | 191.38 | 193.59 | 1612688 |
2022-10-12 | 193.59 | 196.27 | 190.91 | 192.72 | 1126173 |
2022-10-13 | 187.53 | 197.54 | 184.69 | 196.97 | 1827778 |
2022-10-14 | 198.71 | 200.29 | 193.11 | 193.74 | 1616065 |
2022-10-17 | 199.00 | 202.85 | 197.63 | 201.32 | 1358567 |
2022-10-18 | 208.00 | 211.23 | 201.21 | 202.84 | 1301752 |
2022-10-19 | 198.85 | 200.12 | 196.19 | 199.00 | 1384911 |
2022-10-20 | 198.77 | 206.05 | 198.17 | 202.80 | 1307535 |
2022-10-21 | 203.60 | 214.61 | 200.99 | 213.85 | 1994963 |
2022-10-24 | 215.27 | 216.43 | 209.53 | 214.40 | 1105339 |
2022-10-25 | 216.36 | 224.33 | 216.36 | 223.68 | 1387968 |
2022-10-26 | 224.20 | 235.06 | 223.72 | 230.70 | 2011583 |
2022-10-27 | 229.79 | 232.28 | 226.30 | 230.24 | 1563195 |
2022-10-28 | 230.27 | 233.04 | 225.60 | 226.48 | 1923318 |
2022-10-31 | 225.44 | 229.97 | 220.34 | 222.42 | 1471177 |
2022-11-01 | 223.51 | 223.51 | 212.79 | 213.00 | 1564981 |
2022-11-02 | 212.09 | 216.19 | 205.05 | 205.08 | 1210901 |
2022-11-03 | 203.74 | 208.06 | 199.92 | 206.00 | 1542760 |
2022-11-04 | 200.85 | 222.42 | 197.74 | 218.08 | 2599347 |
2022-11-07 | 217.39 | 218.55 | 207.79 | 211.11 | 1185218 |
2022-11-08 | 211.90 | 216.35 | 207.88 | 211.94 | 1003973 |
2022-11-09 | 209.66 | 212.60 | 207.82 | 209.81 | 1226736 |
2022-11-10 | 223.45 | 234.01 | 222.86 | 233.37 | 1789955 |
2022-11-11 | 230.82 | 241.91 | 229.95 | 235.95 | 1311748 |
2022-11-14 | 234.61 | 234.61 | 227.99 | 228.01 | 1083374 |
2022-11-15 | 230.50 | 236.29 | 228.91 | 231.82 | 1177393 |
2022-11-16 | 231.63 | 232.03 | 224.25 | 225.30 | 832492 |
2022-11-17 | 218.69 | 223.12 | 215.70 | 218.39 | 941415 |
2022-11-18 | 222.56 | 223.51 | 213.24 | 214.39 | 772385 |
2022-11-21 | 214.16 | 219.40 | 211.88 | 218.14 | 747655 |
2022-11-22 | 217.90 | 218.05 | 212.95 | 215.95 | 789619 |
2022-11-23 | 216.08 | 217.17 | 213.05 | 215.87 | 794290 |
2022-11-25 | 215.87 | 215.87 | 212.49 | 212.86 | 470055 |
2022-11-28 | 211.24 | 213.84 | 209.15 | 210.84 | 794578 |
2022-11-29 | 209.69 | 211.53 | 201.44 | 202.73 | 1080067 |
2022-11-30 | 201.62 | 212.48 | 197.63 | 211.98 | 2519763 |
2022-12-01 | 212.27 | 219.20 | 210.87 | 214.68 | 1395275 |
2022-12-02 | 209.27 | 213.41 | 205.10 | 212.64 | 1087013 |
2022-12-05 | 209.99 | 214.52 | 204.60 | 207.88 | 1390541 |
2022-12-06 | 206.68 | 208.52 | 199.11 | 200.22 | 758081 |
2022-12-07 | 200.68 | 205.21 | 200.58 | 202.69 | 951840 |
2022-12-08 | 204.93 | 207.59 | 201.69 | 204.53 | 1095974 |
2022-12-09 | 202.52 | 206.27 | 199.69 | 199.87 | 896672 |
2022-12-12 | 195.27 | 202.78 | 195.24 | 202.69 | 1358781 |
2022-12-13 | 210.75 | 214.44 | 202.02 | 204.86 | 1172780 |
2022-12-14 | 203.63 | 206.69 | 200.19 | 204.10 | 1249387 |
2022-12-15 | 200.25 | 204.10 | 196.65 | 201.66 | 1405542 |
2022-12-16 | 200.24 | 200.41 | 192.64 | 193.96 | 2342793 |
2022-12-19 | 193.85 | 193.85 | 185.42 | 186.23 | 1203724 |
2022-12-20 | 184.77 | 189.16 | 183.08 | 186.10 | 1157498 |
2022-12-21 | 186.39 | 192.39 | 185.10 | 191.94 | 1054968 |
2022-12-22 | 189.25 | 190.64 | 185.44 | 190.30 | 854198 |
2022-12-23 | 189.58 | 190.31 | 185.11 | 185.89 | 738712 |
2022-12-27 | 184.45 | 185.08 | 180.55 | 183.49 | 820439 |
2022-12-28 | 183.62 | 186.89 | 182.83 | 185.47 | 762500 |
2022-12-29 | 187.72 | 199.58 | 185.68 | 196.00 | 1229329 |
2022-12-30 | 193.71 | 196.74 | 192.06 | 196.54 | 1001447 |
2023-01-03 | 199.20 | 200.54 | 193.29 | 195.25 | 912448 |
2023-01-04 | 200.34 | 202.39 | 195.38 | 196.94 | 828991 |
2023-01-05 | 193.04 | 198.12 | 190.85 | 195.52 | 946505 |
2023-01-06 | 198.86 | 198.86 | 185.39 | 196.22 | 1523659 |
2023-01-09 | 199.82 | 205.06 | 198.75 | 201.51 | 1081093 |
2023-01-10 | 181.00 | 194.07 | 176.91 | 189.01 | 4053091 |
2023-01-11 | 191.59 | 199.17 | 189.42 | 198.34 | 2489133 |
2023-01-12 | 197.58 | 197.97 | 184.75 | 188.33 | 2484237 |
2023-01-13 | 186.35 | 196.00 | 185.87 | 195.48 | 1164503 |
2023-01-17 | 195.07 | 200.93 | 192.97 | 200.66 | 1273820 |
2023-01-18 | 201.78 | 206.50 | 198.77 | 200.08 | 981548 |
2023-01-19 | 199.15 | 200.71 | 190.73 | 190.89 | 1082938 |
2023-01-20 | 190.75 | 199.04 | 189.23 | 198.67 | 1118396 |
2023-01-23 | 199.30 | 210.83 | 197.64 | 210.33 | 1111943 |
2023-01-24 | 209.64 | 211.88 | 206.90 | 209.13 | 1004930 |
2023-01-25 | 204.26 | 206.17 | 199.65 | 205.14 | 624487 |
2023-01-26 | 208.28 | 209.17 | 204.33 | 206.83 | 671877 |
2023-01-27 | 204.35 | 209.07 | 202.02 | 208.04 | 1137280 |
2023-01-30 | 205.64 | 208.45 | 203.28 | 204.22 | 775395 |
2023-01-31 | 205.36 | 208.49 | 204.03 | 208.21 | 958668 |
2023-02-01 | 205.81 | 211.55 | 202.43 | 210.46 | 1287211 |
2023-02-02 | 212.76 | 219.07 | 212.21 | 218.65 | 1146473 |
2023-02-03 | 213.35 | 215.05 | 207.21 | 208.27 | 1141535 |
2023-02-06 | 205.65 | 206.77 | 200.63 | 202.86 | 1128738 |
2023-02-07 | 203.25 | 211.40 | 200.26 | 209.70 | 1486048 |
2023-02-08 | 203.41 | 210.10 | 192.64 | 192.95 | 2490759 |
2023-02-09 | 194.39 | 198.00 | 187.31 | 190.38 | 1479243 |
2023-02-10 | 187.30 | 191.33 | 186.45 | 191.08 | 959187 |
2023-02-13 | 191.40 | 210.05 | 190.89 | 209.90 | 3030495 |
2023-02-14 | 207.83 | 208.24 | 201.22 | 206.88 | 1194852 |
2023-02-15 | 206.09 | 208.81 | 204.69 | 208.06 | 781504 |
2023-02-16 | 202.81 | 208.83 | 201.81 | 205.89 | 1044239 |
2023-02-17 | 203.67 | 207.18 | 202.25 | 205.90 | 975321 |
2023-02-21 | 203.80 | 205.41 | 195.64 | 197.16 | 1774943 |
2023-02-22 | 196.01 | 197.18 | 191.87 | 196.07 | 961205 |
2023-02-23 | 196.90 | 197.97 | 191.27 | 196.54 | 927451 |
2023-02-24 | 192.99 | 194.38 | 189.99 | 191.09 | 991681 |
2023-02-27 | 193.38 | 193.43 | 190.74 | 191.39 | 1307542 |
2023-02-28 | 191.25 | 195.38 | 189.70 | 193.63 | 940930 |
2023-03-01 | 192.76 | 194.29 | 190.28 | 192.98 | 1436022 |
2023-03-02 | 190.52 | 201.76 | 189.77 | 200.74 | 1627072 |
2023-03-03 | 202.18 | 216.85 | 201.97 | 215.02 | 1725034 |
2023-03-06 | 214.39 | 216.72 | 209.28 | 209.60 | 1941364 |
2023-03-07 | 209.48 | 211.68 | 201.49 | 202.63 | 1123256 |
2023-03-08 | 202.70 | 205.36 | 199.26 | 202.21 | 1391497 |
2023-03-09 | 205.67 | 205.67 | 195.89 | 196.92 | 749048 |
2023-03-10 | 196.48 | 196.79 | 186.25 | 188.58 | 945624 |
2023-03-13 | 207.11 | 231.88 | 207.04 | 220.59 | 4729640 |
2023-03-14 | 223.56 | 225.99 | 218.25 | 219.56 | 1851404 |
2023-03-15 | 214.32 | 222.28 | 213.85 | 221.77 | 1841995 |
2023-03-16 | 221.47 | 221.49 | 215.85 | 218.66 | 1302050 |
2023-03-17 | 216.85 | 218.83 | 213.89 | 218.27 | 1598112 |
2023-03-20 | 217.39 | 217.55 | 210.78 | 213.62 | 1144576 |
2023-03-21 | 212.44 | 216.32 | 212.44 | 215.41 | 1015851 |
2023-03-22 | 215.55 | 219.46 | 210.91 | 211.10 | 843565 |
2023-03-23 | 212.41 | 215.33 | 208.54 | 210.88 | 816505 |
2023-03-24 | 210.82 | 214.27 | 208.25 | 213.84 | 754647 |
2023-03-27 | 213.49 | 215.36 | 210.44 | 211.73 | 677819 |
2023-03-28 | 211.69 | 212.42 | 206.56 | 207.86 | 867958 |
2023-03-29 | 215.91 | 221.24 | 213.20 | 215.82 | 1257828 |
2023-03-30 | 218.63 | 219.92 | 215.37 | 218.96 | 1177595 |
2023-03-31 | 219.92 | 226.30 | 219.34 | 226.04 | 1117394 |
2023-04-03 | 224.47 | 226.89 | 218.76 | 223.58 | 2752727 |
2023-04-04 | 224.70 | 224.78 | 220.44 | 223.78 | 1120874 |
2023-04-05 | 224.04 | 226.12 | 222.58 | 224.46 | 725367 |
2023-04-06 | 223.73 | 224.54 | 220.21 | 223.55 | 1035443 |
2023-04-10 | 222.09 | 223.87 | 219.36 | 223.28 | 824127 |
2023-04-11 | 223.28 | 225.88 | 220.91 | 221.39 | 732253 |
2023-04-12 | 223.55 | 224.70 | 220.21 | 220.53 | 870999 |
2023-04-13 | 222.82 | 226.36 | 222.05 | 226.16 | 1057844 |
2023-04-14 | 224.38 | 225.66 | 220.31 | 221.63 | 524526 |
2023-04-17 | 222.63 | 223.75 | 220.64 | 223.54 | 606760 |
2023-04-18 | 225.51 | 225.51 | 220.92 | 221.89 | 719780 |
2023-04-19 | 219.68 | 225.73 | 219.04 | 225.13 | 769782 |
2023-04-20 | 221.79 | 222.19 | 218.27 | 219.24 | 1000917 |
2023-04-21 | 220.26 | 222.96 | 218.37 | 221.31 | 823834 |
2023-04-24 | 221.31 | 223.16 | 219.85 | 222.66 | 730090 |
2023-04-25 | 221.75 | 221.75 | 212.09 | 212.57 | 1526738 |
2023-04-26 | 210.35 | 211.51 | 199.46 | 205.06 | 2359815 |
2023-04-27 | 205.99 | 206.03 | 196.93 | 198.67 | 1441297 |
2023-04-28 | 197.96 | 203.68 | 196.92 | 199.81 | 1022621 |
2023-05-01 | 199.06 | 199.34 | 195.40 | 196.65 | 914385 |
2023-05-02 | 196.65 | 197.56 | 189.12 | 189.70 | 1197153 |
2023-05-03 | 190.48 | 196.01 | 189.79 | 191.04 | 1190264 |
2023-05-04 | 191.00 | 191.62 | 188.06 | 190.81 | 970426 |
2023-05-05 | 192.46 | 194.83 | 190.28 | 194.07 | 801370 |
2023-05-08 | 194.33 | 195.27 | 189.40 | 190.22 | 1460620 |
2023-05-09 | 187.19 | 190.15 | 184.94 | 188.82 | 910843 |
2023-05-10 | 191.21 | 205.11 | 191.00 | 203.63 | 2747628 |
2023-05-11 | 202.54 | 203.60 | 197.92 | 202.38 | 1256551 |
2023-05-12 | 203.48 | 205.69 | 200.97 | 202.76 | 982085 |
2023-05-15 | 203.32 | 203.32 | 196.60 | 199.12 | 1280469 |
2023-05-16 | 197.18 | 198.03 | 194.02 | 196.27 | 1376315 |
2023-05-17 | 196.05 | 196.35 | 190.52 | 191.95 | 840933 |
2023-05-18 | 191.47 | 195.76 | 190.23 | 195.66 | 1129265 |
2023-05-19 | 196.28 | 200.09 | 195.44 | 199.13 | 1093824 |
2023-05-22 | 199.66 | 204.58 | 199.26 | 203.01 | 1033201 |
2023-05-23 | 202.31 | 203.75 | 196.93 | 198.65 | 753912 |
2023-05-24 | 196.28 | 207.92 | 194.49 | 206.70 | 1987922 |
2023-05-25 | 205.95 | 206.14 | 180.80 | 188.12 | 3777572 |
2023-05-26 | 188.77 | 193.96 | 188.63 | 190.41 | 1782677 |
2023-05-30 | 190.70 | 192.92 | 188.16 | 189.07 | 1320769 |
2023-05-31 | 189.07 | 191.77 | 187.11 | 191.15 | 1427046 |
2023-06-01 | 190.60 | 196.17 | 189.16 | 193.52 | 1233012 |
2023-06-02 | 194.84 | 202.93 | 194.27 | 201.51 | 2035518 |
2023-06-05 | 202.32 | 207.15 | 201.12 | 204.67 | 1157180 |
2023-06-06 | 204.80 | 204.95 | 196.09 | 197.39 | 1227961 |
2023-06-07 | 196.99 | 198.83 | 194.91 | 196.67 | 1320508 |
2023-06-08 | 196.67 | 199.89 | 195.43 | 197.05 | 903231 |
2023-06-09 | 196.03 | 196.74 | 194.02 | 194.92 | 696308 |
2023-06-12 | 202.18 | 203.50 | 193.43 | 202.32 | 2570801 |
2023-06-13 | 202.75 | 204.71 | 199.95 | 201.05 | 1127221 |
2023-06-14 | 201.21 | 201.38 | 196.13 | 199.11 | 1814830 |
2023-06-15 | 198.25 | 205.33 | 197.49 | 204.06 | 1783702 |
2023-06-16 | 206.17 | 206.54 | 199.26 | 200.11 | 2443337 |
2023-06-20 | 196.13 | 197.50 | 194.21 | 196.47 | 1822758 |
2023-06-21 | 194.42 | 195.41 | 191.59 | 194.28 | 1778202 |
2023-06-22 | 193.93 | 196.55 | 191.06 | 196.49 | 1415464 |
2023-06-23 | 193.68 | 197.17 | 193.66 | 196.03 | 4423970 |
2023-06-26 | 195.54 | 195.54 | 186.34 | 186.51 | 1592403 |
2023-06-27 | 185.17 | 185.89 | 177.00 | 178.30 | 3100165 |
2023-06-28 | 177.95 | 180.94 | 176.54 | 179.35 | 1990111 |
2023-06-29 | 178.27 | 181.38 | 176.79 | 180.30 | 1259645 |
2023-06-30 | 181.71 | 184.47 | 180.89 | 182.24 | 1288166 |
2023-07-03 | 182.34 | 184.00 | 179.82 | 182.86 | 479539 |
2023-07-05 | 182.74 | 183.71 | 179.40 | 181.80 | 830269 |
2023-07-06 | 179.48 | 179.76 | 176.24 | 177.37 | 1148873 |
2023-07-07 | 177.03 | 179.82 | 176.46 | 178.19 | 885141 |
2023-07-10 | 177.72 | 181.52 | 176.06 | 178.79 | 1405098 |
2023-07-11 | 178.84 | 181.10 | 177.73 | 179.65 | 1561494 |
2023-07-12 | 182.61 | 187.34 | 182.61 | 186.58 | 1444563 |
2023-07-13 | 187.50 | 188.07 | 183.09 | 183.55 | 1052708 |
2023-07-14 | 183.59 | 183.95 | 179.58 | 181.91 | 1100677 |
2023-07-17 | 181.70 | 181.72 | 178.11 | 178.99 | 2013849 |
2023-07-18 | 179.52 | 180.13 | 174.02 | 175.28 | 1613472 |
2023-07-19 | 176.65 | 183.18 | 176.65 | 179.37 | 4296359 |
2023-07-20 | 179.38 | 180.65 | 177.75 | 179.02 | 1378052 |
2023-07-21 | 180.04 | 186.16 | 178.48 | 185.16 | 3391265 |
2023-07-24 | 184.76 | 186.13 | 182.70 | 182.81 | 1116154 |
2023-07-25 | 180.81 | 187.11 | 180.60 | 184.05 | 859056 |
2023-07-26 | 182.87 | 185.91 | 180.70 | 185.84 | 882933 |
2023-07-27 | 187.42 | 188.45 | 184.17 | 184.39 | 1201695 |
2023-07-28 | 186.91 | 188.59 | 180.12 | 187.06 | 2180404 |
2023-07-31 | 187.06 | 187.60 | 185.14 | 186.77 | 1252810 |
2023-08-01 | 184.50 | 185.11 | 180.07 | 183.99 | 892367 |
2023-08-02 | 182.37 | 185.11 | 180.96 | 184.26 | 1156734 |
2023-08-03 | 183.73 | 184.36 | 178.60 | 180.15 | 1105434 |
2023-08-04 | 180.14 | 183.71 | 179.64 | 182.42 | 1327948 |
2023-08-07 | 182.53 | 183.90 | 180.51 | 181.98 | 1075886 |
2023-08-08 | 180.37 | 181.30 | 177.26 | 180.95 | 934210 |
2023-08-09 | 181.33 | 184.30 | 179.03 | 179.33 | 1568980 |
2023-08-10 | 173.94 | 190.17 | 170.89 | 179.94 | 3200354 |
2023-08-11 | 177.51 | 177.55 | 172.08 | 175.43 | 2108986 |
2023-08-14 | 173.32 | 174.42 | 169.47 | 170.24 | 1801670 |
2023-08-15 | 168.65 | 173.45 | 167.47 | 171.10 | 1307542 |
2023-08-16 | 169.33 | 169.64 | 164.73 | 164.80 | 1436657 |
2023-08-17 | 164.14 | 167.86 | 163.18 | 164.96 | 990303 |
2023-08-18 | 163.02 | 164.82 | 161.36 | 162.54 | 996776 |
2023-08-21 | 161.40 | 163.71 | 160.93 | 162.73 | 886383 |
2023-08-22 | 162.37 | 163.12 | 158.06 | 158.38 | 1181784 |
2023-08-23 | 159.79 | 160.44 | 158.07 | 159.35 | 1136017 |
2023-08-24 | 159.38 | 159.41 | 155.04 | 155.13 | 1042232 |
2023-08-25 | 154.55 | 155.84 | 153.45 | 153.66 | 913870 |
2023-08-28 | 154.55 | 157.23 | 153.40 | 153.77 | 977712 |
2023-08-29 | 154.28 | 157.67 | 153.49 | 157.40 | 1125546 |
2023-08-30 | 157.17 | 161.74 | 157.09 | 161.41 | 979690 |
2023-08-31 | 162.62 | 163.56 | 160.46 | 160.60 | 1537983 |
2023-09-01 | 164.00 | 166.70 | 162.70 | 163.75 | 996281 |
2023-09-05 | 163.04 | 163.10 | 154.24 | 154.97 | 1908537 |
2023-09-06 | 155.04 | 157.78 | 153.16 | 155.51 | 2668692 |
2023-09-07 | 154.46 | 155.31 | 151.77 | 154.41 | 1723084 |
2023-09-08 | 153.87 | 157.62 | 153.27 | 153.93 | 1552224 |
2023-09-11 | 150.42 | 150.42 | 150.42 | 150.42 | 418 |
2023-09-12 | 148.78 | 149.69 | 145.27 | 146.22 | 1793806 |
2023-09-13 | 145.08 | 150.44 | 144.13 | 146.55 | 1823563 |
2023-09-14 | 147.40 | 148.59 | 143.44 | 146.28 | 2021219 |
2023-09-15 | 144.27 | 144.96 | 141.08 | 142.06 | 3543451 |
2023-09-18 | 141.95 | 141.95 | 138.03 | 138.43 | 1945050 |
2023-09-19 | 137.30 | 137.69 | 134.16 | 136.60 | 2459251 |
2023-09-20 | 138.20 | 139.34 | 134.17 | 134.48 | 1541655 |
2023-09-21 | 132.85 | 133.36 | 129.48 | 129.60 | 1598823 |
2023-09-22 | 130.01 | 131.13 | 128.11 | 128.73 | 1934969 |
2023-09-25 | 128.67 | 128.92 | 125.99 | 127.73 | 1969413 |
2023-09-26 | 127.14 | 127.48 | 123.81 | 125.30 | 1402620 |
2023-09-27 | 126.38 | 129.86 | 126.38 | 129.57 | 2590507 |
2023-09-28 | 126.76 | 130.13 | 126.33 | 128.65 | 2049535 |
2023-09-29 | 130.25 | 134.47 | 129.69 | 133.44 | 2204045 |
2023-10-02 | 133.03 | 133.38 | 131.03 | 132.62 | 1823591 |
2023-10-03 | 131.23 | 132.10 | 129.81 | 130.17 | 1894768 |
2023-10-04 | 130.83 | 134.83 | 128.84 | 134.45 | 1357621 |
2023-10-05 | 134.50 | 136.26 | 131.56 | 135.53 | 1212040 |
2023-10-06 | 133.69 | 137.64 | 132.97 | 136.10 | 1408028 |
2023-10-09 | 134.75 | 135.50 | 131.26 | 133.93 | 970134 |
2023-10-10 | 134.49 | 135.75 | 132.47 | 134.91 | 1400252 |
2023-10-11 | 135.21 | 136.03 | 132.83 | 134.06 | 883925 |
2023-10-12 | 134.15 | 134.42 | 125.68 | 126.75 | 1290710 |
2023-10-13 | 126.02 | 126.69 | 124.01 | 125.50 | 1549901 |
2023-10-16 | 125.69 | 128.24 | 122.51 | 127.70 | 2021508 |
2023-10-17 | 126.33 | 129.97 | 125.73 | 128.18 | 1164862 |
2023-10-18 | 126.30 | 126.44 | 120.92 | 120.97 | 1446420 |
2023-10-19 | 121.24 | 121.45 | 116.28 | 116.62 | 2532163 |
2023-10-20 | 116.64 | 117.74 | 115.51 | 116.29 | 1589544 |
2023-10-23 | 115.28 | 117.27 | 114.08 | 116.13 | 1304730 |
2023-10-24 | 115.59 | 115.80 | 112.73 | 112.85 | 1812138 |
2023-10-25 | 111.48 | 111.64 | 107.41 | 110.74 | 1706370 |
2023-10-26 | 110.00 | 110.76 | 107.91 | 108.51 | 1541626 |
2023-10-27 | 108.87 | 108.96 | 105.82 | 106.16 | 1722525 |
2023-10-30 | 106.26 | 106.56 | 101.01 | 104.85 | 3031751 |
2023-10-31 | 105.15 | 108.16 | 105.04 | 106.36 | 1594188 |
2023-11-01 | 105.76 | 105.76 | 102.29 | 103.68 | 3259565 |
2023-11-02 | 106.62 | 109.97 | 105.88 | 109.12 | 2519684 |
2023-11-03 | 111.74 | 115.07 | 111.74 | 113.65 | 1502449 |
2023-11-06 | 113.25 | 113.62 | 109.19 | 109.68 | 1437822 |
2023-11-07 | 109.68 | 112.01 | 108.99 | 111.30 | 1303772 |
2023-11-08 | 110.40 | 111.26 | 107.33 | 107.60 | 2008223 |
2023-11-09 | 108.33 | 108.50 | 103.54 | 103.99 | 2392072 |
2023-11-10 | 91.39 | 95.80 | 86.51 | 95.62 | 9082151 |
2023-11-13 | 94.78 | 95.01 | 89.68 | 90.19 | 3965775 |
2023-11-14 | 92.66 | 96.80 | 92.52 | 94.76 | 3905750 |
2023-11-15 | 95.37 | 99.63 | 94.39 | 97.37 | 3664050 |
2023-11-16 | 97.39 | 98.89 | 92.25 | 92.54 | 3243007 |
2023-11-17 | 93.30 | 93.51 | 90.10 | 91.68 | 6943428 |
2023-11-20 | 92.34 | 94.92 | 90.78 | 94.88 | 8622323 |
2023-11-21 | 94.99 | 96.45 | 92.16 | 93.28 | 3332549 |
2023-11-22 | 94.79 | 96.08 | 94.20 | 95.02 | 2431727 |
2023-11-24 | 94.29 | 96.06 | 93.52 | 95.59 | 1857669 |
2023-11-27 | 94.15 | 95.06 | 91.89 | 92.00 | 3281431 |
2023-11-28 | 92.05 | 94.07 | 90.89 | 93.84 | 3464219 |
2023-11-29 | 94.49 | 100.02 | 94.49 | 98.73 | 3683810 |
2023-11-30 | 98.83 | 99.41 | 96.45 | 99.10 | 3332252 |
2023-12-01 | 98.59 | 107.49 | 97.38 | 106.72 | 4135290 |
2023-12-04 | 106.70 | 112.65 | 106.51 | 111.14 | 3755467 |
2023-12-05 | 109.91 | 111.65 | 107.67 | 108.63 | 2126873 |
2023-12-06 | 110.16 | 114.49 | 108.76 | 110.80 | 1959769 |
2023-12-07 | 110.07 | 114.31 | 109.84 | 113.85 | 2159224 |
2023-12-08 | 112.97 | 114.23 | 109.74 | 109.78 | 2338832 |
2023-12-11 | 112.46 | 114.92 | 110.12 | 114.35 | 1977757 |
2023-12-12 | 112.46 | 114.94 | 109.38 | 114.35 | 2391438 |
2023-12-13 | 114.95 | 123.82 | 114.72 | 123.13 | 3079225 |
2023-12-14 | 126.17 | 132.86 | 126.06 | 127.81 | 3713847 |
2023-12-15 | 129.97 | 130.58 | 123.27 | 123.54 | 4530192 |
2023-12-18 | 128.35 | 128.91 | 122.86 | 125.49 | 3510998 |
2023-12-19 | 128.08 | 136.30 | 126.97 | 135.63 | 4116471 |
2023-12-20 | 135.11 | 139.72 | 132.97 | 133.07 | 2715156 |
2023-12-21 | 135.23 | 139.90 | 135.11 | 136.31 | 2534688 |
2023-12-22 | 136.57 | 138.89 | 134.24 | 136.08 | 1659665 |
2023-12-26 | 136.75 | 137.65 | 135.35 | 136.70 | 1073657 |
2023-12-27 | 137.55 | 138.77 | 135.90 | 138.54 | 1223983 |
2023-12-28 | 138.36 | 138.96 | 137.25 | 138.15 | 934166 |
2023-12-29 | 137.27 | 138.77 | 134.62 | 135.34 | 1225695 |
2024-01-02 | 134.03 | 135.65 | 131.83 | 133.76 | 2178716 |
2024-01-03 | 132.61 | 132.61 | 125.20 | 126.69 | 2137326 |
2024-01-04 | 125.16 | 128.64 | 124.54 | 127.75 | 1587077 |
2024-01-05 | 124.51 | 130.31 | 124.47 | 126.83 | 1637656 |
2024-01-08 | 125.66 | 131.57 | 124.66 | 129.92 | 1651428 |
2024-01-09 | 135.28 | 142.89 | 132.43 | 135.83 | 3688338 |
2024-01-10 | 135.66 | 138.96 | 133.99 | 136.70 | 2683040 |
2024-01-11 | 135.93 | 139.18 | 133.20 | 137.06 | 3141338 |
2024-01-12 | 137.27 | 139.30 | 133.43 | 134.18 | 1564798 |
2024-01-16 | 131.49 | 133.39 | 129.93 | 131.36 | 2220874 |
2024-01-17 | 128.60 | 130.71 | 127.32 | 129.82 | 1555777 |
2024-01-18 | 130.38 | 131.51 | 128.47 | 130.48 | 1595756 |
2024-01-19 | 130.25 | 132.92 | 128.84 | 132.08 | 2111070 |
2024-01-22 | 133.19 | 136.81 | 132.83 | 134.99 | 1446924 |
2024-01-23 | 136.61 | 137.05 | 133.75 | 136.81 | 1293103 |
2024-01-24 | 138.51 | 138.51 | 135.99 | 137.06 | 2116443 |
2024-01-25 | 139.67 | 140.77 | 135.72 | 138.77 | 1440833 |
2024-01-26 | 141.11 | 141.40 | 136.22 | 136.70 | 2048747 |
2024-01-29 | 137.03 | 142.77 | 135.47 | 142.61 | 1418242 |
2024-01-30 | 140.61 | 143.81 | 140.61 | 143.08 | 1457722 |
2024-01-31 | 142.38 | 144.04 | 138.47 | 139.01 | 1978973 |
2024-02-01 | 139.67 | 141.85 | 139.00 | 141.66 | 1581405 |
2024-02-02 | 139.84 | 140.98 | 137.60 | 140.18 | 1157872 |
2024-02-05 | 138.90 | 139.26 | 137.39 | 138.25 | 1302680 |
2024-02-06 | 138.12 | 142.03 | 137.26 | 140.84 | 1766414 |
2024-02-07 | 141.03 | 141.03 | 136.00 | 138.94 | 1715764 |
2024-02-08 | 138.48 | 140.80 | 135.30 | 139.32 | 2435406 |
2024-02-09 | 139.73 | 143.57 | 131.51 | 133.98 | 3727894 |
2024-02-12 | 133.98 | 136.39 | 131.52 | 136.04 | 2602929 |
2024-02-13 | 132.67 | 134.10 | 126.00 | 130.00 | 2320076 |
2024-02-14 | 131.24 | 137.01 | 130.27 | 136.80 | 1735231 |
2024-02-15 | 138.19 | 142.89 | 137.05 | 141.98 | 1469171 |
2024-02-16 | 140.14 | 143.13 | 138.71 | 139.40 | 1878086 |
2024-02-20 | 137.75 | 138.90 | 134.72 | 136.13 | 1363165 |
2024-02-21 | 133.65 | 135.25 | 130.12 | 132.59 | 1529908 |
2024-02-22 | 133.50 | 133.57 | 130.40 | 131.76 | 2100099 |
2024-02-23 | 131.97 | 132.79 | 129.19 | 129.28 | 1321940 |
2024-02-26 | 131.23 | 135.75 | 131.22 | 133.14 | 2048934 |
2024-02-27 | 133.20 | 136.13 | 131.02 | 135.85 | 1322847 |
2024-02-28 | 134.45 | 139.16 | 134.26 | 137.04 | 1180936 |
2024-02-29 | 139.94 | 141.99 | 135.87 | 135.92 | 1226294 |
2024-03-01 | 135.31 | 138.71 | 131.68 | 136.57 | 1898734 |
2024-03-04 | 136.33 | 136.86 | 132.12 | 133.85 | 1476377 |
2024-03-05 | 132.39 | 133.55 | 130.66 | 130.91 | 1432154 |
2024-03-06 | 132.50 | 133.35 | 129.64 | 131.35 | 1180353 |
2024-03-07 | 132.99 | 134.89 | 131.51 | 132.19 | 1148385 |
2024-03-08 | 133.39 | 135.93 | 130.52 | 131.64 | 1922425 |
2024-03-11 | 132.49 | 136.30 | 131.73 | 135.17 | 1342618 |
2024-03-12 | 135.05 | 135.05 | 128.90 | 129.00 | 2134263 |
2024-03-13 | 128.31 | 131.82 | 127.92 | 129.06 | 1590013 |
2024-03-14 | 128.25 | 129.47 | 122.67 | 124.52 | 1437785 |
2024-03-15 | 123.93 | 124.95 | 122.74 | 124.16 | 2239647 |
2024-03-18 | 124.79 | 127.90 | 122.30 | 126.50 | 2846620 |
2024-03-19 | 125.27 | 132.01 | 124.89 | 129.43 | 3055361 |
2024-03-20 | 128.97 | 129.56 | 126.12 | 129.46 | 1275456 |
2024-03-21 | 136.77 | 140.16 | 132.60 | 133.60 | 1987287 |
2024-03-22 | 133.19 | 133.64 | 130.12 | 133.40 | 1295148 |
2024-03-25 | 133.40 | 133.68 | 129.06 | 130.31 | 966983 |
2024-03-26 | 130.67 | 132.06 | 129.71 | 130.06 | 1126971 |
2024-03-27 | 131.72 | 134.80 | 130.71 | 134.80 | 951642 |
2024-03-28 | 134.80 | 136.15 | 132.48 | 133.48 | 917083 |
2024-04-01 | 134.29 | 134.65 | 127.65 | 129.01 | 1264416 |
2024-04-02 | 127.49 | 128.11 | 124.68 | 124.92 | 1965217 |
2024-04-03 | 123.64 | 126.45 | 123.45 | 124.17 | 1897200 |
2024-04-04 | 126.19 | 127.81 | 122.35 | 122.47 | 2683458 |
2024-04-05 | 121.55 | 125.93 | 120.20 | 124.18 | 1100441 |
2024-04-08 | 124.51 | 126.90 | 123.74 | 126.48 | 1093359 |
2024-04-09 | 127.88 | 131.48 | 127.07 | 129.83 | 1735440 |
2024-04-10 | 125.30 | 128.63 | 124.65 | 127.50 | 1868993 |
2024-04-11 | 128.37 | 129.49 | 124.50 | 127.04 | 1085355 |
2024-04-12 | 125.39 | 131.08 | 122.90 | 123.51 | 1629452 |
2024-04-15 | 124.69 | 124.69 | 117.59 | 117.77 | 1616891 |
2024-04-16 | 115.86 | 116.21 | 113.56 | 114.40 | 1698207 |
2024-04-17 | 114.56 | 116.70 | 114.14 | 114.98 | 1866302 |
2024-04-18 | 113.00 | 115.85 | 112.49 | 113.43 | 1810342 |
2024-04-19 | 114.40 | 115.88 | 113.35 | 114.14 | 1418214 |
2024-04-22 | 115.26 | 117.60 | 114.19 | 116.89 | 1151198 |
2024-04-23 | 117.44 | 122.18 | 117.44 | 120.98 | 1303036 |
2024-04-24 | 119.65 | 121.25 | 117.44 | 119.43 | 1254629 |
2024-04-25 | 118.56 | 118.62 | 113.64 | 117.66 | 962789 |
2024-04-26 | 116.30 | 120.27 | 115.64 | 118.86 | 829331 |
2024-04-29 | 120.20 | 122.63 | 119.90 | 121.24 | 908814 |
2024-04-30 | 119.14 | 121.84 | 118.69 | 119.61 | 1136953 |
2024-05-01 | 118.98 | 123.34 | 118.53 | 121.19 | 1401348 |
2024-05-02 | 122.43 | 122.77 | 118.77 | 120.52 | 1630807 |
2024-05-03 | 123.52 | 124.31 | 114.38 | 114.63 | 2987105 |
2024-05-06 | 114.74 | 116.05 | 112.67 | 115.65 | 1803175 |
2024-05-07 | 115.67 | 116.08 | 109.58 | 109.66 | 2950232 |
2024-05-08 | 108.20 | 109.03 | 105.50 | 107.52 | 2848813 |
2024-05-09 | 107.24 | 109.43 | 106.80 | 108.23 | 1755040 |
2024-05-10 | 108.23 | 109.10 | 106.47 | 107.44 | 1179720 |
2024-05-13 | 107.86 | 111.05 | 107.86 | 109.61 | 1685702 |
2024-05-14 | 111.56 | 116.33 | 111.05 | 112.35 | 1904890 |
2024-05-15 | 114.94 | 114.97 | 109.96 | 111.79 | 1243824 |
2024-05-16 | 111.20 | 111.96 | 110.04 | 111.26 | 997037 |
2024-05-17 | 110.65 | 110.65 | 107.55 | 107.96 | 1036235 |
2024-05-20 | 108.19 | 108.41 | 105.24 | 105.49 | 2050717 |
2024-05-21 | 104.98 | 105.27 | 103.83 | 104.60 | 1713781 |
2024-05-22 | 103.94 | 106.62 | 103.03 | 104.39 | 1654946 |
2024-05-23 | 103.70 | 104.36 | 101.73 | 102.89 | 1689787 |
2024-05-24 | 103.70 | 104.25 | 101.42 | 103.50 | 1086821 |
2024-05-28 | 103.89 | 103.99 | 100.60 | 102.09 | 1490534 |
2024-05-29 | 101.06 | 101.26 | 98.25 | 98.91 | 2345322 |
2024-05-30 | 98.53 | 99.74 | 97.28 | 98.22 | 1991836 |
2024-05-31 | 98.49 | 101.43 | 97.94 | 101.36 | 3255747 |
2024-06-03 | 101.25 | 104.59 | 100.02 | 100.48 | 1597476 |
2024-06-04 | 101.34 | 101.36 | 98.51 | 99.20 | 4034653 |
2024-06-05 | 99.69 | 103.83 | 99.69 | 103.80 | 2975237 |
2024-06-06 | 103.80 | 115.67 | 102.87 | 111.51 | 7209508 |
2024-06-07 | 111.78 | 115.67 | 108.01 | 110.52 | 2850090 |
2024-06-10 | 107.82 | 107.87 | 104.15 | 106.75 | 3751830 |
2024-06-11 | 106.05 | 110.84 | 105.63 | 109.44 | 2762624 |
2024-06-12 | 112.41 | 113.51 | 105.43 | 105.47 | 2147737 |
2024-06-13 | 105.46 | 107.89 | 105.06 | 106.16 | 1891097 |
2024-06-14 | 105.46 | 107.14 | 104.60 | 105.62 | 1605903 |
2024-06-17 | 104.44 | 106.57 | 104.05 | 106.02 | 2562588 |
2024-06-18 | 105.93 | 106.43 | 103.74 | 105.08 | 2613371 |
2024-06-20 | 105.00 | 106.50 | 103.12 | 105.22 | 2780422 |
2024-06-21 | 105.52 | 106.37 | 104.01 | 105.53 | 35653154 |
2024-06-24 | 106.34 | 107.55 | 105.53 | 107.16 | 3139750 |
2024-06-25 | 108.24 | 112.49 | 106.26 | 109.84 | 2952636 |
2024-06-26 | 109.24 | 109.24 | 105.61 | 105.68 | 3698635 |
2024-06-27 | 105.50 | 107.28 | 104.61 | 106.46 | 2173750 |
2024-06-28 | 106.79 | 107.34 | 103.52 | 104.38 | 3553616 |
2024-07-01 | 104.19 | 108.43 | 103.57 | 105.50 | 1770537 |
2024-07-02 | 106.19 | 107.56 | 105.48 | 105.51 | 3067611 |
2024-07-03 | 105.44 | 106.72 | 104.17 | 105.28 | 986665 |
2024-07-05 | 105.56 | 109.05 | 105.00 | 108.52 | 1367613 |
2024-07-08 | 109.33 | 110.23 | 107.76 | 107.84 | 1949910 |
2024-07-09 | 107.81 | 107.94 | 104.62 | 106.68 | 1741633 |
2024-07-10 | 111.40 | 113.83 | 108.05 | 113.17 | 2345333 |
2024-07-11 | 116.70 | 119.48 | 114.50 | 118.00 | 2576913 |
2024-07-12 | 118.46 | 119.94 | 115.42 | 116.09 | 1612071 |
2024-07-15 | 116.11 | 117.64 | 114.52 | 116.56 | 1408912 |
2024-07-16 | 117.00 | 126.29 | 116.99 | 125.23 | 2571682 |
2024-07-17 | 124.23 | 125.89 | 119.87 | 119.89 | 1948331 |
2024-07-18 | 119.93 | 121.51 | 115.77 | 115.79 | 1561239 |
2024-07-19 | 115.43 | 116.21 | 113.32 | 114.49 | 1372989 |
2024-07-22 | 116.21 | 118.15 | 114.36 | 117.61 | 1243350 |
2024-07-23 | 118.80 | 119.19 | 115.31 | 115.60 | 1143286 |
2024-07-24 | 114.62 | 118.54 | 113.91 | 116.29 | 1336996 |
2024-07-25 | 116.34 | 121.62 | 115.95 | 117.30 | 1551824 |
2024-07-26 | 118.56 | 123.87 | 117.76 | 120.43 | 1467725 |
2024-07-29 | 120.66 | 122.57 | 119.24 | 121.56 | 1106384 |
2024-07-30 | 122.03 | 123.41 | 121.10 | 122.50 | 1263393 |
2024-07-31 | 123.56 | 125.58 | 121.81 | 122.60 | 1439970 |
2024-08-01 | 123.00 | 126.00 | 120.88 | 122.35 | 1834192 |
2024-08-02 | 120.29 | 120.56 | 114.71 | 117.70 | 1824098 |
2024-08-05 | 111.45 | 118.29 | 108.81 | 115.47 | 2158264 |
2024-08-06 | 115.47 | 118.77 | 114.01 | 116.36 | 1800708 |
2024-08-07 | 119.81 | 129.62 | 118.37 | 121.10 | 4502978 |
2024-08-08 | 120.85 | 126.89 | 120.16 | 126.70 | 2064467 |
2024-08-09 | 126.59 | 126.66 | 123.30 | 123.56 | 1860377 |
2024-08-12 | 123.15 | 125.50 | 120.50 | 124.54 | 1281406 |
2024-08-13 | 124.16 | 128.50 | 113.21 | 119.72 | 3746455 |
2024-08-14 | 122.13 | 126.57 | 122.00 | 122.28 | 2177558 |
2024-08-15 | 123.56 | 129.33 | 123.56 | 128.80 | 1991582 |
2024-08-16 | 130.00 | 132.65 | 128.12 | 130.31 | 1764874 |
2024-08-19 | 130.88 | 136.30 | 130.04 | 135.90 | 1921195 |
2024-08-20 | 137.10 | 137.18 | 132.37 | 132.51 | 2335448 |
2024-08-21 | 132.55 | 133.30 | 129.90 | 132.62 | 1619501 |
2024-08-22 | 133.93 | 135.13 | 129.18 | 129.33 | 1042461 |
2024-08-23 | 131.51 | 132.62 | 129.50 | 131.39 | 832032 |
2024-08-26 | 131.68 | 132.72 | 130.15 | 130.42 | 890096 |
2024-08-27 | 129.78 | 131.15 | 128.44 | 130.90 | 1378253 |
2024-08-28 | 132.71 | 133.41 | 129.95 | 131.70 | 1447605 |
2024-08-29 | 133.01 | 135.21 | 131.76 | 133.78 | 1226107 |
2024-08-30 | 133.84 | 134.09 | 130.41 | 131.40 | 968971 |
2024-09-03 | 131.30 | 133.67 | 129.77 | 130.26 | 1121846 |
2024-09-04 | 128.06 | 130.75 | 127.36 | 128.59 | 910327 |
2024-09-05 | 128.39 | 130.84 | 128.03 | 129.76 | 1253592 |
2024-09-06 | 129.87 | 130.80 | 123.87 | 124.39 | 1416736 |
2024-09-09 | 125.00 | 126.67 | 121.32 | 122.54 | 1972162 |
2024-09-10 | 122.76 | 124.78 | 121.73 | 124.13 | 1126290 |
2024-09-11 | 123.19 | 125.86 | 122.47 | 124.83 | 2246373 |
2024-09-12 | 124.26 | 126.28 | 120.51 | 126.25 | 1635730 |
2024-09-13 | 126.31 | 129.71 | 126.31 | 129.18 | 1180194 |
2024-09-16 | 129.80 | 131.03 | 127.50 | 129.52 | 1510633 |
2024-09-17 | 130.18 | 131.55 | 128.55 | 130.21 | 1503025 |
2024-09-18 | 130.19 | 134.94 | 129.69 | 130.97 | 2220128 |
2024-09-19 | 134.92 | 136.19 | 133.81 | 134.39 | 1216032 |
2024-09-20 | 133.64 | 133.64 | 130.36 | 131.20 | 2659512 |
2024-09-23 | 131.15 | 131.38 | 128.38 | 130.10 | 2163273 |
2024-09-24 | 130.49 | 132.12 | 128.70 | 128.82 | 1025068 |
2024-09-25 | 128.58 | 129.43 | 125.93 | 126.15 | 1021680 |
2024-09-26 | 128.04 | 132.37 | 127.74 | 132.27 | 1621718 |
2024-09-27 | 133.50 | 134.52 | 129.93 | 130.12 | 1603409 |
2024-09-30 | 130.12 | 131.14 | 128.03 | 130.41 | 1085839 |
2024-10-01 | 130.18 | 130.37 | 125.06 | 128.98 | 1303419 |
2024-10-02 | 127.86 | 139.40 | 127.01 | 139.02 | 2619941 |
2024-10-03 | 138.21 | 139.13 | 134.83 | 136.36 | 1663046 |
2024-10-04 | 138.73 | 141.88 | 136.11 | 141.43 | 2985612 |
2024-10-07 | 140.75 | 141.41 | 138.16 | 140.66 | 2197776 |
2024-10-08 | 140.66 | 142.79 | 139.34 | 139.66 | 2268962 |
2024-10-09 | 139.67 | 143.33 | 134.14 | 140.00 | 3246392 |
2024-10-10 | 139.04 | 146.00 | 137.71 | 143.76 | 2297021 |
2024-10-11 | 143.74 | 145.94 | 142.06 | 145.54 | 1650192 |
2024-10-14 | 146.00 | 150.80 | 145.10 | 149.07 | 2071216 |
2024-10-15 | 148.74 | 151.40 | 145.58 | 147.61 | 2342498 |
2024-10-16 | 147.88 | 148.61 | 143.76 | 143.89 | 1536023 |
2024-10-17 | 146.83 | 147.69 | 142.70 | 143.52 | 1591533 |
2024-10-18 | 143.52 | 146.27 | 142.90 | 146.07 | 1746216 |
2024-10-21 | 144.66 | 145.83 | 143.49 | 145.21 | 1170266 |
2024-10-22 | 143.35 | 144.47 | 142.30 | 144.06 | 1090586 |
2024-10-23 | 142.63 | 144.87 | 141.38 | 142.94 | 1067712 |
2024-10-24 | 144.17 | 144.17 | 140.87 | 141.39 | 848039 |
2024-10-25 | 141.78 | 143.31 | 140.70 | 141.95 | 969770 |
2024-10-28 | 143.21 | 145.00 | 142.83 | 144.03 | 853609 |
2024-10-29 | 143.70 | 146.69 | 142.98 | 146.00 | 1328079 |
2024-10-30 | 144.94 | 148.90 | 144.94 | 147.66 | 1176085 |
2024-10-31 | 145.70 | 146.10 | 142.91 | 144.14 | 1499004 |
2024-11-01 | 144.70 | 149.95 | 143.99 | 149.76 | 1714148 |
2024-11-04 | 149.76 | 155.37 | 149.22 | 153.49 | 4167553 |
2024-11-05 | 148.13 | 156.66 | 147.10 | 154.96 | 3493125 |
2024-11-06 | 156.14 | 156.51 | 147.87 | 151.83 | 2834477 |
2024-11-07 | 152.46 | 155.99 | 152.41 | 155.15 | 2162929 |
2024-11-08 | 154.29 | 154.43 | 149.05 | 151.09 | 2209599 |
2024-11-11 | 151.26 | 152.64 | 149.60 | 151.50 | 1496370 |
2024-11-12 | 151.31 | 151.70 | 146.07 | 147.62 | 2119077 |
2024-11-13 | 147.70 | 148.15 | 145.22 | 146.17 | 1802793 |
2024-11-14 | 145.57 | 145.63 | 141.86 | 142.24 | 2262983 |
2024-11-15 | 140.35 | 140.35 | 133.42 | 135.05 | 4741753 |
2024-11-18 | 135.00 | 135.53 | 129.71 | 130.74 | 2551651 |
2024-11-19 | 130.11 | 135.06 | 129.15 | 135.00 | 3125400 |
2024-11-20 | 133.99 | 134.28 | 129.72 | 131.68 | 3065399 |
2024-11-21 | 131.35 | 137.19 | 130.11 | 136.99 | 2026178 |
2024-11-22 | 137.77 | 141.40 | 136.05 | 140.14 | 2047303 |
2024-11-25 | 141.56 | 145.21 | 140.78 | 143.82 | 2324886 |
2024-11-26 | 143.08 | 143.42 | 140.56 | 142.95 | 2440705 |
2024-11-27 | 144.11 | 146.30 | 143.25 | 144.36 | 1308844 |
2024-11-29 | 144.05 | 145.26 | 141.51 | 144.15 | 757872 |
2024-12-02 | 142.91 | 145.37 | 140.55 | 145.15 | 1524901 |
2024-12-03 | 144.45 | 144.77 | 139.32 | 140.60 | 2084196 |
2024-12-04 | 140.79 | 142.68 | 138.88 | 142.50 | 1410469 |
2024-12-05 | 142.21 | 144.00 | 139.34 | 139.91 | 1393316 |
2024-12-06 | 140.02 | 142.27 | 139.66 | 141.09 | 1106683 |
2024-12-09 | 140.57 | 149.94 | 140.52 | 147.53 | 2119908 |
2024-12-10 | 148.35 | 151.75 | 147.55 | 148.53 | 1764361 |
2024-12-11 | 146.01 | 148.60 | 140.67 | 147.64 | 1863852 |
2024-12-12 | 145.65 | 148.42 | 144.92 | 146.43 | 1193335 |
2024-12-13 | 146.43 | 146.47 | 140.29 | 143.87 | 1808556 |
2024-12-16 | 144.50 | 148.51 | 142.95 | 144.40 | 1864383 |
2024-12-17 | 144.40 | 145.78 | 140.61 | 143.12 | 1775226 |
2024-12-18 | 143.18 | 143.42 | 133.20 | 134.03 | 2147134 |
2024-12-19 | 134.06 | 135.24 | 130.31 | 134.00 | 2027242 |
2024-12-20 | 133.45 | 137.69 | 133.08 | 136.02 | 14354308 |
2024-12-23 | 135.40 | 136.99 | 133.31 | 134.99 | 1530426 |
2024-12-24 | 134.90 | 136.10 | 134.45 | 135.21 | 527972 |
2024-12-26 | 133.99 | 135.69 | 133.50 | 134.96 | 695118 |
2024-12-27 | 134.36 | 136.13 | 133.79 | 135.27 | 1290620 |
2024-12-30 | 133.23 | 134.77 | 131.85 | 133.57 | 903192 |
2024-12-31 | 134.01 | 135.41 | 133.13 | 133.63 | 765625 |
2025-01-02 | 134.00 | 134.34 | 130.20 | 130.93 | 1363587 |
2025-01-03 | 131.69 | 137.29 | 130.80 | 136.01 | 1372844 |
2025-01-06 | 136.08 | 140.00 | 136.08 | 138.65 | 1611113 |
2025-01-07 | 139.82 | 142.50 | 138.11 | 139.08 | 1340205 |
2025-01-08 | 138.54 | 139.70 | 136.94 | 139.68 | 1342775 |
2025-01-10 | 136.13 | 137.18 | 133.98 | 136.69 | 1601390 |
2025-01-13 | 137.00 | 144.59 | 136.49 | 144.22 | 2777607 |
2025-01-14 | 145.25 | 153.06 | 136.19 | 136.48 | 2938795 |
2025-01-15 | 139.01 | 140.60 | 132.18 | 136.19 | 1676938 |
2025-01-16 | 135.81 | 138.00 | 131.75 | 137.37 | 1291874 |
2025-01-17 | 139.38 | 140.33 | 136.49 | 136.67 | 1247279 |
2025-01-21 | 137.96 | 141.86 | 137.60 | 141.31 | 1148219 |
2025-01-22 | 139.50 | 145.67 | 138.77 | 140.36 | 1916668 |
2025-01-23 | 139.05 | 139.36 | 131.38 | 134.76 | 2472701 |
2025-01-24 | 134.70 | 137.34 | 133.93 | 136.22 | 1363470 |
2025-01-27 | 135.53 | 138.21 | 134.84 | 138.05 | 1273011 |
2025-01-28 | 137.89 | 139.40 | 133.09 | 133.61 | 1687981 |
2025-01-29 | 133.00 | 133.20 | 129.40 | 131.72 | 2424977 |
2025-01-30 | 132.00 | 136.82 | 132.00 | 133.01 | 1352274 |
2025-01-31 | 132.94 | 135.68 | 131.88 | 132.74 | 1254776 |
2025-02-03 | 129.18 | 132.41 | 128.51 | 131.10 | 1530201 |
2025-02-04 | 125.17 | 129.24 | 122.22 | 124.20 | 4432458 |
2025-02-05 | 125.00 | 128.01 | 124.25 | 124.68 | 2465030 |
2025-02-06 | 125.49 | 126.39 | 121.64 | 122.80 | 2154901 |
2025-02-07 | 111.30 | 115.16 | 108.81 | 111.06 | 5434417 |
2025-02-10 | 105.69 | 106.10 | 101.91 | 104.99 | 8530349 |
2025-02-11 | 103.70 | 105.68 | 100.42 | 100.68 | 4267735 |
2025-02-12 | 99.61 | 103.80 | 99.35 | 103.57 | 3984008 |
2025-02-13 | 103.03 | 104.35 | 101.10 | 101.78 | 2763224 |
2025-02-14 | 102.17 | 103.69 | 99.96 | 100.24 | 3142086 |
2025-02-18 | 100.00 | 103.04 | 99.33 | 101.09 | 2919548 |
2025-02-19 | 100.20 | 103.12 | 99.95 | 103.00 | 2884482 |
2025-02-20 | 102.86 | 105.67 | 95.23 | 97.20 | 5945249 |
2025-02-21 | 97.91 | 98.70 | 93.50 | 94.20 | 4226504 |
2025-02-24 | 94.05 | 95.54 | 92.20 | 93.96 | 3253953 |
2025-02-25 | 93.48 | 95.93 | 91.92 | 95.76 | 3622887 |
2025-02-26 | 95.62 | 96.88 | 93.21 | 94.05 | 1841886 |
2025-02-27 | 93.48 | 93.67 | 88.75 | 88.97 | 2272399 |
2025-02-28 | 87.77 | 90.26 | 87.50 | 88.74 | 3069049 |
2025-03-03 | 88.70 | 88.82 | 83.79 | 84.20 | 2478751 |
2025-03-04 | 80.74 | 85.77 | 80.18 | 84.89 | 4210104 |
2025-03-05 | 85.00 | 86.82 | 84.09 | 85.69 | 2204927 |
2025-03-06 | 84.52 | 87.80 | 84.46 | 84.65 | 2320144 |
2025-03-07 | 84.61 | 87.62 | 83.39 | 86.62 | 3237602 |
2025-03-10 | 86.17 | 89.00 | 85.00 | 85.97 | 2989145 |
2025-03-11 | 88.50 | 92.90 | 83.09 | 84.52 | 3720899 |
2025-03-12 | 84.63 | 85.83 | 81.51 | 84.20 | 1805371 |
2025-03-13 | 83.50 | 84.81 | 82.74 | 84.05 | 1667995 |
2025-03-14 | 84.70 | 86.11 | 83.76 | 85.60 | 2079245 |
2025-03-17 | 85.98 | 86.68 | 84.50 | 85.68 | 1344195 |
2025-03-18 | 85.58 | 85.60 | 84.05 | 85.16 | 1453740 |
2025-03-19 | 85.00 | 86.06 | 83.53 | 84.96 | 2613533 |
2025-03-20 | 85.36 | 87.01 | 83.55 | 84.79 | 1612855 |
2025-03-21 | 83.74 | 87.86 | 83.50 | 87.66 | 3822423 |
2025-03-24 | 88.52 | 89.95 | 87.49 | 88.02 | 1757116 |
2025-03-25 | 89.23 | 89.78 | 87.01 | 87.53 | 2839591 |
2025-03-26 | 86.98 | 87.62 | 82.77 | 82.83 | 2082212 |
2025-03-27 | 82.60 | 83.09 | 81.58 | 82.28 | 1812804 |
2025-03-28 | 81.86 | 82.35 | 79.30 | 80.00 | 1526437 |
2025-03-31 | 79.41 | 79.95 | 77.54 | 79.34 | 1744142 |
2025-04-01 | 79.50 | 80.27 | 77.74 | 78.39 | 1870497 |
2025-04-02 | 78.27 | 82.76 | 77.99 | 81.88 | 1908271 |
2025-04-03 | 79.51 | 79.97 | 76.26 | 76.42 | 2117885 |
2025-04-04 | 75.40 | 75.43 | 70.64 | 74.16 | 3913385 |
2025-04-07 | 70.61 | 75.83 | 69.55 | 73.45 | 5170766 |
2025-04-08 | 75.76 | 75.76 | 69.38 | 70.30 | 3213451 |
2025-04-09 | 69.73 | 77.24 | 68.70 | 76.30 | 4431720 |
2025-04-10 | 74.50 | 75.05 | 69.29 | 71.26 | 2914568 |
2025-04-11 | 72.10 | 75.03 | 70.87 | 74.78 | 3040899 |
2025-04-14 | 76.00 | 76.16 | 74.14 | 75.06 | 2945506 |
2025-04-15 | 75.06 | 76.12 | 74.07 | 74.59 | 1090025 |
2025-04-16 | 74.60 | 75.67 | 72.41 | 73.53 | 1194073 |
2025-04-17 | 71.17 | 72.22 | 70.39 | 71.20 | 2639660 |
2025-04-21 | 71.03 | 72.12 | 69.83 | 72.00 | 1791715 |
2025-04-22 | 73.11 | 74.88 | 72.72 | 74.35 | 1648695 |
2025-04-23 | 76.84 | 79.37 | 75.34 | 76.25 | 1661321 |
2025-04-24 | 76.75 | 78.11 | 75.53 | 77.61 | 1874281 |
2025-04-25 | 76.69 | 77.45 | 75.62 | 77.35 | 1424509 |
2025-04-28 | 77.85 | 78.65 | 76.03 | 77.22 | 1113381 |
2025-04-29 | 76.61 | 77.63 | 75.89 | 77.10 | 1445606 |
2025-04-30 | 76.96 | 77.77 | 75.82 | 77.60 | 1534031 |
2025-05-01 | 77.90 | 78.03 | 75.41 | 76.51 | 1337472 |
2025-05-02 | 78.00 | 79.22 | 77.02 | 77.88 | 1191314 |
2025-05-05 | 77.40 | 79.00 | 77.08 | 78.17 | 1123662 |
2025-05-06 | 77.21 | 77.56 | 74.50 | 74.53 | 1746035 |
2025-05-07 | 75.58 | 76.61 | 73.86 | 76.35 | 2467918 |
2025-05-08 | 76.85 | 80.86 | 76.16 | 79.58 | 3113768 |
2025-05-09 | 79.50 | 79.78 | 75.24 | 75.76 | 3709609 |
2025-05-12 | 79.28 | 83.09 | 78.06 | 81.57 | 3153912 |
2025-05-13 | 81.49 | 82.44 | 80.15 | 80.30 | 2342412 |
2025-05-14 | 80.30 | 81.64 | 77.50 | 78.21 | 3766534 |
2025-05-15 | 80.02 | 81.06 | 79.34 | 80.90 | 2593604 |
2025-05-16 | 81.00 | 84.04 | 80.31 | 83.62 | 2341745 |
2025-05-19 | 81.82 | 83.18 | 81.49 | 82.95 | 2383622 |
2025-05-20 | 82.91 | 84.95 | 82.00 | 84.21 | 1988760 |
2025-05-21 | 83.70 | 84.47 | 79.30 | 79.37 | 2723335 |
2025-05-22 | 79.10 | 80.67 | 78.89 | 80.54 | 1983471 |
2025-05-23 | 78.64 | 80.53 | 78.55 | 80.37 | 1536864 |
2025-05-27 | 81.15 | 82.81 | 80.29 | 82.49 | 2197809 |
2025-05-28 | 82.37 | 85.06 | 82.00 | 84.43 | 2410538 |