Historical Prices for MMM
Summary
71.35
52-Week Low (2023-10-23)
130.65
52-Week High (2024-08-23)
217.19
All-Time High (2018-01-26)
130.55
Current Price (2024-08-23)
Summary
MMM Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for MMM's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of MMM's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-16 | 21.35 | 21.40 | 21.06 | 21.06 | 985600 |
1992-11-17 | 21.08 | 21.22 | 20.85 | 20.90 | 756400 |
1992-11-18 | 20.88 | 20.95 | 20.80 | 20.88 | 1848400 |
1992-11-19 | 20.95 | 21.11 | 20.90 | 21.01 | 1513600 |
1992-11-20 | 21.01 | 21.01 | 20.85 | 20.88 | 2666000 |
1992-11-23 | 20.90 | 21.11 | 20.85 | 21.01 | 886000 |
1992-11-24 | 21.06 | 21.37 | 21.01 | 21.27 | 1380400 |
1992-11-25 | 21.42 | 21.48 | 21.32 | 21.40 | 1143200 |
1992-11-27 | 21.42 | 21.82 | 21.40 | 21.66 | 776000 |
1992-11-30 | 21.63 | 21.66 | 21.32 | 21.32 | 930800 |
1992-12-01 | 21.27 | 21.35 | 21.22 | 21.35 | 1065600 |
1992-12-02 | 21.32 | 21.32 | 21.14 | 21.19 | 446800 |
1992-12-03 | 21.16 | 21.27 | 21.16 | 21.24 | 880400 |
1992-12-04 | 21.24 | 21.24 | 21.06 | 21.16 | 1289600 |
1992-12-07 | 21.22 | 21.32 | 21.16 | 21.32 | 600000 |
1992-12-08 | 21.32 | 21.53 | 21.29 | 21.50 | 1176000 |
1992-12-09 | 21.63 | 21.82 | 21.56 | 21.74 | 957600 |
1992-12-10 | 21.74 | 21.89 | 21.69 | 21.82 | 689600 |
1992-12-11 | 21.74 | 21.76 | 21.53 | 21.63 | 829600 |
1992-12-14 | 21.37 | 21.74 | 21.22 | 21.61 | 1373200 |
1992-12-15 | 21.69 | 22.00 | 21.66 | 21.82 | 1166000 |
1992-12-16 | 21.87 | 22.08 | 21.37 | 21.45 | 2331200 |
1992-12-17 | 21.11 | 21.16 | 20.69 | 21.01 | 3344400 |
1992-12-18 | 21.08 | 21.53 | 20.90 | 21.53 | 5615200 |
1992-12-21 | 21.53 | 21.79 | 21.50 | 21.74 | 1308000 |
1992-12-22 | 21.89 | 21.92 | 21.53 | 21.63 | 1314400 |
1992-12-23 | 21.63 | 21.76 | 21.56 | 21.58 | 885200 |
1992-12-24 | 21.53 | 21.69 | 21.45 | 21.69 | 329200 |
1992-12-28 | 21.69 | 21.69 | 21.35 | 21.50 | 677200 |
1992-12-29 | 21.40 | 21.53 | 20.90 | 20.93 | 2842800 |
1992-12-30 | 20.98 | 21.11 | 20.95 | 20.98 | 1508400 |
1992-12-31 | 21.06 | 21.19 | 21.01 | 21.03 | 905200 |
1993-01-04 | 21.06 | 21.11 | 20.95 | 21.03 | 1321200 |
1993-01-05 | 20.98 | 21.03 | 20.85 | 20.85 | 1512800 |
1993-01-06 | 20.77 | 20.85 | 20.72 | 20.82 | 2793200 |
1993-01-07 | 20.82 | 20.82 | 20.72 | 20.82 | 2489600 |
1993-01-08 | 20.82 | 20.88 | 20.77 | 20.88 | 1553200 |
1993-01-11 | 20.77 | 20.90 | 20.72 | 20.85 | 1647200 |
1993-01-12 | 20.80 | 20.82 | 20.56 | 20.61 | 1949600 |
1993-01-13 | 20.59 | 20.98 | 20.54 | 20.82 | 2315600 |
1993-01-14 | 20.88 | 20.93 | 20.72 | 20.90 | 1298000 |
1993-01-15 | 20.88 | 20.93 | 20.82 | 20.93 | 3997200 |
1993-01-18 | 20.93 | 21.08 | 20.85 | 20.90 | 1121200 |
1993-01-19 | 20.90 | 20.90 | 20.69 | 20.69 | 1578400 |
1993-01-20 | 20.72 | 20.72 | 20.46 | 20.54 | 1414400 |
1993-01-21 | 20.51 | 20.80 | 20.51 | 20.77 | 1001600 |
1993-01-22 | 20.69 | 20.72 | 20.43 | 20.43 | 1127200 |
1993-01-25 | 20.43 | 20.88 | 20.35 | 20.88 | 1779600 |
1993-01-26 | 20.85 | 20.93 | 20.59 | 20.61 | 1297200 |
1993-01-27 | 20.48 | 20.54 | 20.35 | 20.38 | 1333200 |
1993-01-28 | 20.38 | 20.54 | 20.33 | 20.46 | 1414800 |
1993-01-29 | 20.48 | 20.59 | 20.46 | 20.48 | 1242800 |
1993-02-01 | 20.48 | 20.64 | 20.46 | 20.64 | 749600 |
1993-02-02 | 20.64 | 20.80 | 20.64 | 20.67 | 1233600 |
1993-02-03 | 20.80 | 21.24 | 20.80 | 21.06 | 2900400 |
1993-02-04 | 21.74 | 22.13 | 21.63 | 21.79 | 4122400 |
1993-02-05 | 22.08 | 22.73 | 22.08 | 22.73 | 4561600 |
1993-02-08 | 22.63 | 22.86 | 22.47 | 22.78 | 2681200 |
1993-02-09 | 22.73 | 22.94 | 22.63 | 22.78 | 1898000 |
1993-02-10 | 22.68 | 22.84 | 22.68 | 22.84 | 2120000 |
1993-02-11 | 22.84 | 22.89 | 22.47 | 22.52 | 1580000 |
1993-02-12 | 22.52 | 22.57 | 22.31 | 22.42 | 881200 |
1993-02-16 | 22.29 | 22.44 | 22.00 | 22.00 | 1852400 |
1993-02-17 | 21.89 | 21.95 | 21.53 | 21.69 | 2180000 |
1993-02-18 | 21.79 | 21.92 | 21.11 | 21.53 | 3194400 |
1993-02-19 | 21.63 | 21.92 | 21.48 | 21.92 | 2925600 |
1993-02-22 | 21.74 | 22.00 | 21.69 | 21.87 | 1260000 |
1993-02-23 | 21.92 | 21.95 | 21.76 | 21.79 | 1621600 |
1993-02-24 | 21.79 | 22.16 | 21.76 | 22.00 | 1734400 |
1993-02-25 | 22.00 | 22.00 | 21.71 | 21.82 | 919200 |
1993-02-26 | 21.82 | 22.05 | 21.66 | 22.05 | 880000 |
1993-03-01 | 22.05 | 22.05 | 21.79 | 21.79 | 626800 |
1993-03-02 | 21.79 | 22.13 | 21.71 | 22.13 | 800400 |
1993-03-03 | 22.13 | 22.13 | 21.84 | 21.95 | 864400 |
1993-03-04 | 22.08 | 22.13 | 21.97 | 22.13 | 928000 |
1993-03-05 | 22.18 | 22.55 | 22.00 | 22.37 | 1991600 |
1993-03-08 | 22.50 | 22.94 | 22.42 | 22.86 | 2216000 |
1993-03-09 | 22.78 | 22.86 | 22.57 | 22.86 | 1160400 |
1993-03-10 | 22.81 | 22.97 | 22.63 | 22.91 | 884400 |
1993-03-11 | 22.86 | 22.91 | 22.76 | 22.78 | 1011600 |
1993-03-12 | 22.73 | 22.73 | 22.50 | 22.68 | 1233200 |
1993-03-15 | 22.78 | 22.86 | 22.60 | 22.68 | 759200 |
1993-03-16 | 22.70 | 22.76 | 22.60 | 22.70 | 679600 |
1993-03-17 | 22.63 | 22.70 | 22.60 | 22.68 | 560800 |
1993-03-18 | 22.63 | 23.07 | 22.63 | 22.97 | 1532000 |
1993-03-19 | 22.97 | 23.02 | 22.86 | 22.89 | 2739600 |
1993-03-22 | 22.89 | 23.10 | 22.78 | 23.04 | 988000 |
1993-03-23 | 23.07 | 23.07 | 22.89 | 23.02 | 848400 |
1993-03-24 | 23.04 | 23.28 | 22.89 | 22.91 | 1450800 |
1993-03-25 | 22.94 | 23.02 | 22.81 | 22.84 | 1168400 |
1993-03-26 | 22.84 | 23.04 | 22.84 | 22.89 | 1131200 |
1993-03-29 | 22.94 | 23.36 | 22.91 | 22.99 | 1210000 |
1993-03-30 | 22.99 | 23.07 | 22.89 | 23.07 | 874400 |
1993-03-31 | 23.10 | 23.25 | 22.89 | 22.89 | 1508000 |
1993-04-01 | 22.91 | 22.94 | 22.81 | 22.89 | 491200 |
1993-04-02 | 22.84 | 23.17 | 22.73 | 22.78 | 2113200 |
1993-04-05 | 22.73 | 23.10 | 22.73 | 22.97 | 765600 |
1993-04-06 | 22.91 | 23.38 | 22.91 | 23.15 | 1585200 |
1993-04-07 | 23.20 | 23.25 | 23.10 | 23.25 | 1437600 |
1993-04-08 | 23.38 | 23.38 | 23.02 | 23.17 | 1198000 |
1993-04-12 | 23.25 | 23.38 | 22.99 | 23.02 | 1002400 |
1993-04-13 | 22.89 | 23.31 | 22.89 | 23.15 | 1275200 |
1993-04-14 | 23.20 | 23.80 | 23.20 | 23.70 | 2114400 |
1993-04-15 | 23.65 | 23.88 | 23.62 | 23.80 | 1885200 |
1993-04-16 | 23.88 | 24.25 | 23.80 | 24.25 | 2323200 |
1993-04-19 | 24.25 | 24.25 | 24.01 | 24.04 | 1845200 |
1993-04-20 | 24.04 | 24.04 | 23.62 | 23.62 | 1754400 |
1993-04-21 | 23.65 | 23.91 | 23.57 | 23.88 | 1520800 |
1993-04-22 | 23.72 | 24.09 | 23.72 | 23.98 | 2254400 |
1993-04-23 | 23.78 | 23.88 | 23.62 | 23.65 | 1710000 |
1993-04-26 | 23.65 | 23.65 | 23.44 | 23.44 | 1174400 |
1993-04-27 | 23.33 | 23.41 | 23.28 | 23.31 | 873600 |
1993-04-28 | 23.31 | 23.36 | 23.17 | 23.23 | 595600 |
1993-04-29 | 23.23 | 23.31 | 23.20 | 23.31 | 471600 |
1993-04-30 | 23.57 | 23.57 | 23.25 | 23.25 | 716400 |
1993-05-03 | 23.31 | 23.91 | 23.31 | 23.72 | 1115200 |
1993-05-04 | 23.83 | 23.88 | 23.62 | 23.67 | 1068000 |
1993-05-05 | 23.57 | 23.75 | 23.57 | 23.65 | 770800 |
1993-05-06 | 23.62 | 23.93 | 23.54 | 23.91 | 1007200 |
1993-05-07 | 23.88 | 23.91 | 23.78 | 23.88 | 482000 |
1993-05-10 | 23.93 | 24.19 | 23.46 | 23.51 | 1710000 |
1993-05-11 | 23.51 | 23.88 | 23.46 | 23.85 | 1241600 |
1993-05-12 | 23.88 | 24.04 | 23.83 | 24.04 | 1299600 |
1993-05-13 | 23.93 | 24.01 | 23.80 | 23.85 | 1236400 |
1993-05-14 | 23.78 | 23.80 | 23.62 | 23.62 | 644400 |
1993-05-17 | 23.57 | 23.57 | 23.46 | 23.51 | 679600 |
1993-05-18 | 23.57 | 23.65 | 23.49 | 23.57 | 1135600 |
1993-05-19 | 23.62 | 23.75 | 23.44 | 23.75 | 1046000 |
1993-05-20 | 23.80 | 24.09 | 23.67 | 24.09 | 1414800 |
1993-05-21 | 24.01 | 24.14 | 23.78 | 24.06 | 1642400 |
1993-05-24 | 23.93 | 24.06 | 23.78 | 23.83 | 1088000 |
1993-05-25 | 23.88 | 23.88 | 23.72 | 23.83 | 1064400 |
1993-05-26 | 23.88 | 23.93 | 23.70 | 23.91 | 679200 |
1993-05-27 | 23.91 | 23.91 | 23.80 | 23.85 | 849600 |
1993-05-28 | 23.83 | 23.85 | 23.59 | 23.59 | 522800 |
1993-06-01 | 23.59 | 23.93 | 23.57 | 23.83 | 817200 |
1993-06-02 | 23.93 | 24.19 | 23.91 | 24.04 | 1325600 |
1993-06-03 | 24.04 | 24.22 | 23.98 | 24.17 | 1072800 |
1993-06-04 | 24.14 | 24.22 | 24.06 | 24.14 | 867600 |
1993-06-07 | 24.14 | 24.46 | 24.09 | 24.32 | 1362800 |
1993-06-08 | 24.46 | 24.46 | 24.22 | 24.25 | 1338800 |
1993-06-09 | 24.35 | 24.38 | 24.12 | 24.19 | 931600 |
1993-06-10 | 24.25 | 24.25 | 21.92 | 22.10 | 9164400 |
1993-06-11 | 22.37 | 22.73 | 22.37 | 22.68 | 4265200 |
1993-06-14 | 22.70 | 22.89 | 22.68 | 22.78 | 1458000 |
1993-06-15 | 22.73 | 22.86 | 22.42 | 22.47 | 1374000 |
1993-06-16 | 22.52 | 22.81 | 22.52 | 22.70 | 1344800 |
1993-06-17 | 22.76 | 22.76 | 22.55 | 22.70 | 1452000 |
1993-06-18 | 22.57 | 22.70 | 22.37 | 22.37 | 3095200 |
1993-06-21 | 22.55 | 22.70 | 22.50 | 22.65 | 1119200 |
1993-06-22 | 22.65 | 22.81 | 22.65 | 22.68 | 1559600 |
1993-06-23 | 22.63 | 22.76 | 22.57 | 22.57 | 1454800 |
1993-06-24 | 22.57 | 22.63 | 22.52 | 22.60 | 1227200 |
1993-06-25 | 22.60 | 22.60 | 22.50 | 22.52 | 852800 |
1993-06-28 | 22.57 | 22.68 | 22.52 | 22.57 | 1332000 |
1993-06-29 | 22.55 | 22.55 | 22.44 | 22.50 | 720400 |
1993-06-30 | 22.50 | 22.57 | 22.42 | 22.57 | 1138000 |
1993-07-01 | 22.57 | 22.60 | 22.52 | 22.60 | 1202800 |
1993-07-02 | 22.57 | 22.63 | 22.52 | 22.55 | 1031200 |
1993-07-06 | 22.55 | 22.55 | 22.31 | 22.31 | 916800 |
1993-07-07 | 22.31 | 22.44 | 22.29 | 22.31 | 806800 |
1993-07-08 | 22.34 | 22.47 | 22.26 | 22.34 | 1309200 |
1993-07-09 | 22.34 | 22.44 | 22.29 | 22.39 | 1392000 |
1993-07-12 | 22.44 | 22.44 | 22.31 | 22.37 | 994400 |
1993-07-13 | 22.37 | 22.42 | 22.29 | 22.31 | 1121600 |
1993-07-14 | 22.31 | 22.55 | 22.31 | 22.52 | 1319200 |
1993-07-15 | 22.52 | 22.99 | 22.52 | 22.99 | 1505200 |
1993-07-16 | 22.99 | 23.17 | 22.94 | 23.07 | 2671200 |
1993-07-19 | 23.07 | 23.12 | 23.02 | 23.04 | 751600 |
1993-07-20 | 22.99 | 23.04 | 22.94 | 22.99 | 1177600 |
1993-07-21 | 22.99 | 23.25 | 22.94 | 23.25 | 861200 |
1993-07-22 | 23.20 | 23.20 | 22.73 | 22.73 | 1069200 |
1993-07-23 | 22.84 | 22.97 | 22.73 | 22.84 | 685600 |
1993-07-26 | 22.89 | 23.02 | 22.89 | 22.97 | 528400 |
1993-07-27 | 22.94 | 22.97 | 22.76 | 22.86 | 668400 |
1993-07-28 | 22.78 | 22.78 | 22.60 | 22.65 | 700000 |
1993-07-29 | 22.70 | 22.73 | 22.57 | 22.73 | 735200 |
1993-07-30 | 22.78 | 22.84 | 21.89 | 21.95 | 3062400 |
1993-08-02 | 22.21 | 22.26 | 22.05 | 22.23 | 1082000 |
1993-08-03 | 22.23 | 22.31 | 22.03 | 22.08 | 1453200 |
1993-08-04 | 22.05 | 22.31 | 22.05 | 22.16 | 817600 |
1993-08-05 | 22.23 | 22.44 | 22.21 | 22.37 | 704400 |
1993-08-06 | 22.31 | 22.44 | 22.29 | 22.37 | 549200 |
1993-08-09 | 22.21 | 22.31 | 22.13 | 22.29 | 1138400 |
1993-08-10 | 22.29 | 22.39 | 22.29 | 22.34 | 803200 |
1993-08-11 | 22.37 | 22.78 | 22.37 | 22.68 | 736800 |
1993-08-12 | 22.84 | 22.94 | 22.47 | 22.50 | 1396800 |
1993-08-13 | 22.47 | 22.70 | 22.42 | 22.70 | 698400 |
1993-08-16 | 22.52 | 22.70 | 22.37 | 22.37 | 761600 |
1993-08-17 | 22.52 | 22.68 | 22.47 | 22.60 | 926800 |
1993-08-18 | 22.57 | 22.65 | 22.52 | 22.57 | 722400 |
1993-08-19 | 22.60 | 22.81 | 22.60 | 22.76 | 1201600 |
1993-08-20 | 22.73 | 22.73 | 22.44 | 22.52 | 5126000 |
1993-08-23 | 22.52 | 22.52 | 22.34 | 22.47 | 1146000 |
1993-08-24 | 22.39 | 22.52 | 22.31 | 22.42 | 934400 |
1993-08-25 | 22.50 | 22.63 | 22.39 | 22.60 | 1595600 |
1993-08-26 | 22.60 | 22.70 | 22.47 | 22.65 | 1430800 |
1993-08-27 | 22.65 | 22.89 | 22.60 | 22.89 | 855600 |
1993-08-30 | 22.97 | 22.99 | 22.78 | 22.84 | 773600 |
1993-08-31 | 22.94 | 22.94 | 22.78 | 22.91 | 635200 |
1993-09-01 | 22.86 | 22.86 | 22.68 | 22.73 | 748000 |
1993-09-02 | 22.73 | 22.73 | 22.55 | 22.55 | 740800 |
1993-09-03 | 22.52 | 22.52 | 22.42 | 22.47 | 566400 |
1993-09-07 | 22.42 | 22.50 | 22.18 | 22.34 | 834800 |
1993-09-08 | 22.37 | 22.39 | 22.31 | 22.31 | 832800 |
1993-09-09 | 22.31 | 22.44 | 22.23 | 22.23 | 932800 |
1993-09-10 | 22.31 | 22.31 | 22.18 | 22.26 | 760400 |
1993-09-13 | 22.37 | 22.52 | 22.37 | 22.50 | 753200 |
1993-09-14 | 22.47 | 22.47 | 22.29 | 22.44 | 536800 |
1993-09-15 | 22.44 | 22.73 | 22.37 | 22.68 | 1434000 |
1993-09-16 | 22.68 | 22.78 | 22.57 | 22.68 | 846800 |
1993-09-17 | 22.57 | 22.68 | 22.52 | 22.52 | 3284000 |
1993-09-20 | 22.52 | 22.57 | 22.16 | 22.16 | 1035600 |
1993-09-21 | 22.18 | 22.21 | 21.74 | 21.89 | 1941200 |
1993-09-22 | 21.95 | 22.00 | 21.66 | 21.82 | 1941200 |
1993-09-23 | 21.82 | 21.84 | 21.58 | 21.69 | 1564800 |
1993-09-24 | 21.63 | 21.71 | 21.40 | 21.58 | 1330000 |
1993-09-27 | 21.56 | 21.69 | 21.50 | 21.63 | 1114000 |
1993-09-28 | 21.76 | 21.84 | 21.66 | 21.69 | 1249600 |
1993-09-29 | 21.66 | 21.66 | 21.48 | 21.50 | 660800 |
1993-09-30 | 21.45 | 21.53 | 21.37 | 21.50 | 1147200 |
1993-10-01 | 21.53 | 21.58 | 21.37 | 21.42 | 1344800 |
1993-10-04 | 21.37 | 21.48 | 21.22 | 21.24 | 1523600 |
1993-10-05 | 21.42 | 21.89 | 21.42 | 21.69 | 1941200 |
1993-10-06 | 21.69 | 21.74 | 21.58 | 21.58 | 947600 |
1993-10-07 | 21.53 | 21.71 | 21.53 | 21.69 | 736000 |
1993-10-08 | 21.71 | 21.76 | 21.61 | 21.69 | 786800 |
1993-10-11 | 21.69 | 21.84 | 21.69 | 21.82 | 360800 |
1993-10-12 | 21.82 | 21.82 | 21.61 | 21.69 | 1272400 |
1993-10-13 | 21.66 | 21.76 | 21.66 | 21.71 | 830400 |
1993-10-14 | 21.74 | 21.95 | 21.69 | 21.79 | 1598800 |
1993-10-15 | 21.84 | 21.95 | 21.76 | 21.87 | 1990400 |
1993-10-18 | 21.95 | 22.57 | 21.95 | 22.44 | 1293200 |
1993-10-19 | 22.44 | 22.44 | 22.29 | 22.31 | 864000 |
1993-10-20 | 22.37 | 22.47 | 22.13 | 22.23 | 704000 |
1993-10-21 | 22.29 | 22.42 | 22.00 | 22.00 | 786800 |
1993-10-22 | 22.05 | 22.21 | 21.89 | 21.92 | 1107600 |
1993-10-25 | 22.03 | 22.26 | 22.03 | 22.10 | 742800 |
1993-10-26 | 22.10 | 22.16 | 21.89 | 21.97 | 831600 |
1993-10-27 | 21.95 | 22.05 | 21.61 | 21.63 | 1761600 |
1993-10-28 | 21.61 | 21.89 | 21.58 | 21.74 | 1151200 |
1993-10-29 | 21.74 | 21.74 | 21.58 | 21.69 | 1190000 |
1993-11-01 | 21.63 | 21.87 | 21.58 | 21.84 | 1191600 |
1993-11-02 | 21.89 | 22.08 | 21.76 | 21.97 | 1126000 |
1993-11-03 | 22.03 | 22.05 | 21.74 | 21.79 | 1404000 |
1993-11-04 | 21.79 | 22.00 | 21.58 | 21.58 | 1116000 |
1993-11-05 | 21.58 | 21.82 | 21.58 | 21.79 | 1464400 |
1993-11-08 | 21.79 | 22.00 | 21.79 | 21.92 | 1133600 |
1993-11-09 | 22.10 | 22.23 | 22.00 | 22.18 | 1440000 |
1993-11-10 | 22.16 | 22.31 | 22.13 | 22.23 | 1019200 |
1993-11-11 | 22.26 | 22.31 | 22.18 | 22.18 | 830400 |
1993-11-12 | 22.26 | 22.26 | 21.95 | 22.00 | 1150400 |
1993-11-15 | 21.87 | 22.10 | 21.87 | 22.05 | 1271600 |
1993-11-16 | 22.16 | 22.47 | 22.13 | 22.39 | 1020000 |
1993-11-17 | 22.42 | 22.60 | 22.34 | 22.47 | 1236400 |
1993-11-18 | 22.31 | 22.57 | 22.29 | 22.57 | 1394400 |
1993-11-19 | 22.57 | 23.10 | 22.44 | 23.02 | 2830000 |
1993-11-22 | 22.99 | 23.02 | 22.57 | 22.78 | 1805600 |
1993-11-23 | 22.89 | 22.89 | 22.63 | 22.78 | 824000 |
1993-11-24 | 22.73 | 22.73 | 22.47 | 22.57 | 798000 |
1993-11-26 | 22.57 | 22.57 | 22.52 | 22.55 | 310400 |
1993-11-29 | 22.52 | 22.76 | 22.52 | 22.63 | 932400 |
1993-11-30 | 22.52 | 22.84 | 22.52 | 22.78 | 754000 |
1993-12-01 | 22.78 | 22.89 | 22.70 | 22.78 | 873600 |
1993-12-02 | 22.70 | 22.76 | 22.65 | 22.65 | 754800 |
1993-12-03 | 22.68 | 22.76 | 22.55 | 22.57 | 684400 |
1993-12-06 | 22.63 | 22.70 | 22.52 | 22.57 | 612800 |
1993-12-07 | 22.57 | 22.57 | 22.42 | 22.50 | 712000 |
1993-12-08 | 22.47 | 22.68 | 22.42 | 22.63 | 935200 |
1993-12-09 | 22.68 | 22.68 | 22.52 | 22.60 | 899200 |
1993-12-10 | 22.65 | 22.65 | 22.50 | 22.57 | 630000 |
1993-12-13 | 22.57 | 23.17 | 22.55 | 23.17 | 1052800 |
1993-12-14 | 23.12 | 23.12 | 22.84 | 23.07 | 1385200 |
1993-12-15 | 23.04 | 23.46 | 23.04 | 23.36 | 1896400 |
1993-12-16 | 23.38 | 23.62 | 23.31 | 23.62 | 1385200 |
1993-12-17 | 23.59 | 23.72 | 23.28 | 23.46 | 2896000 |
1993-12-20 | 23.46 | 23.46 | 23.33 | 23.41 | 1152800 |
1993-12-21 | 23.36 | 23.36 | 22.91 | 22.99 | 1252400 |
1993-12-22 | 23.04 | 23.10 | 22.97 | 23.07 | 921600 |
1993-12-23 | 22.99 | 22.99 | 22.68 | 22.76 | 928000 |
1993-12-27 | 22.78 | 22.84 | 22.65 | 22.81 | 928400 |
1993-12-28 | 22.81 | 22.81 | 22.57 | 22.63 | 687200 |
1993-12-29 | 22.68 | 22.78 | 22.65 | 22.73 | 856000 |
1993-12-30 | 22.76 | 22.78 | 22.70 | 22.76 | 514400 |
1993-12-31 | 22.76 | 22.86 | 22.60 | 22.73 | 610800 |
1994-01-03 | 22.68 | 22.70 | 22.16 | 22.34 | 1307200 |
1994-01-04 | 22.26 | 22.37 | 22.10 | 22.16 | 1394800 |
1994-01-05 | 22.18 | 22.21 | 21.95 | 22.10 | 1448000 |
1994-01-06 | 22.08 | 22.52 | 22.08 | 22.42 | 1486400 |
1994-01-07 | 22.44 | 22.63 | 22.42 | 22.60 | 2197200 |
1994-01-10 | 22.57 | 22.65 | 22.52 | 22.57 | 1647600 |
1994-01-11 | 22.68 | 22.97 | 22.63 | 22.94 | 1256800 |
1994-01-12 | 23.07 | 23.07 | 22.78 | 22.99 | 1116000 |
1994-01-13 | 22.99 | 23.10 | 22.86 | 23.10 | 1252800 |
1994-01-14 | 23.07 | 23.12 | 22.97 | 22.97 | 1074800 |
1994-01-17 | 22.99 | 22.99 | 22.68 | 22.84 | 665200 |
1994-01-18 | 22.81 | 22.86 | 22.68 | 22.86 | 909600 |
1994-01-19 | 22.78 | 23.28 | 22.78 | 23.28 | 1384000 |
1994-01-20 | 23.23 | 23.31 | 23.10 | 23.23 | 1070000 |
1994-01-21 | 23.17 | 23.57 | 23.15 | 23.49 | 3135200 |
1994-01-24 | 23.36 | 23.44 | 23.10 | 23.23 | 1227200 |
1994-01-25 | 23.15 | 23.20 | 22.91 | 23.04 | 962000 |
1994-01-26 | 23.07 | 23.20 | 22.89 | 23.20 | 677600 |
1994-01-27 | 22.78 | 22.78 | 22.00 | 22.42 | 4462400 |
1994-01-28 | 22.31 | 22.52 | 22.29 | 22.47 | 4959200 |
1994-01-31 | 22.50 | 22.63 | 22.42 | 22.42 | 216000 |
1994-02-01 | 22.47 | 22.47 | 22.08 | 22.13 | 1647200 |
1994-02-02 | 22.26 | 22.42 | 22.23 | 22.26 | 1404400 |
1994-02-03 | 22.26 | 22.31 | 22.16 | 22.31 | 1628000 |
1994-02-04 | 22.29 | 22.34 | 21.84 | 21.92 | 1996000 |
1994-02-07 | 21.84 | 22.03 | 21.71 | 21.92 | 2638800 |
1994-02-08 | 21.95 | 22.37 | 21.92 | 22.13 | 1971600 |
1994-02-09 | 22.13 | 22.26 | 22.00 | 22.00 | 1010800 |
1994-02-10 | 21.95 | 22.00 | 21.79 | 21.87 | 1143200 |
1994-02-11 | 21.82 | 21.95 | 21.76 | 21.92 | 805200 |
1994-02-14 | 21.97 | 22.13 | 21.79 | 22.13 | 1666800 |
1994-02-15 | 22.21 | 22.68 | 22.16 | 22.68 | 2114800 |
1994-02-16 | 22.78 | 23.02 | 22.78 | 22.89 | 1355200 |
1994-02-17 | 22.84 | 22.94 | 22.37 | 22.57 | 1503600 |
1994-02-18 | 22.37 | 22.42 | 21.89 | 22.03 | 3054400 |
1994-02-22 | 22.16 | 22.57 | 22.16 | 22.52 | 1678400 |
1994-02-23 | 22.52 | 22.55 | 22.31 | 22.34 | 1159600 |
1994-02-24 | 22.37 | 22.37 | 22.10 | 22.21 | 1590800 |
1994-02-25 | 22.31 | 22.34 | 22.10 | 22.10 | 1358400 |
1994-02-28 | 22.18 | 22.26 | 22.03 | 22.03 | 958000 |
1994-03-01 | 21.97 | 22.00 | 21.56 | 21.63 | 2179600 |
1994-03-02 | 21.48 | 21.74 | 21.37 | 21.69 | 2118000 |
1994-03-03 | 21.74 | 21.74 | 21.37 | 21.58 | 1863200 |
1994-03-04 | 21.48 | 21.82 | 21.40 | 21.58 | 1911600 |
1994-03-07 | 21.56 | 21.87 | 21.56 | 21.82 | 1513600 |
1994-03-08 | 21.76 | 21.92 | 21.66 | 21.92 | 960800 |
1994-03-09 | 21.95 | 22.21 | 21.95 | 22.10 | 1198800 |
1994-03-10 | 22.13 | 22.13 | 21.82 | 21.84 | 1463200 |
1994-03-11 | 21.84 | 21.84 | 21.48 | 21.58 | 3817600 |
1994-03-14 | 21.58 | 21.58 | 21.37 | 21.50 | 1674000 |
1994-03-15 | 21.45 | 21.61 | 21.40 | 21.53 | 1326400 |
1994-03-16 | 21.50 | 21.71 | 21.42 | 21.42 | 1206000 |
1994-03-17 | 21.53 | 21.56 | 21.27 | 21.29 | 1568800 |
1994-03-18 | 21.29 | 21.58 | 21.24 | 21.53 | 4883200 |
1994-03-21 | 21.50 | 21.50 | 21.16 | 21.19 | 1672800 |
1994-03-22 | 21.29 | 21.37 | 21.11 | 21.11 | 1496400 |
1994-03-23 | 21.14 | 21.24 | 21.11 | 21.16 | 1268000 |
1994-03-24 | 21.11 | 21.19 | 20.90 | 20.90 | 1977200 |
1994-03-25 | 20.95 | 21.03 | 20.88 | 20.90 | 1038400 |
1994-03-28 | 20.93 | 21.03 | 20.75 | 20.90 | 1912400 |
1994-03-29 | 20.90 | 20.90 | 20.54 | 20.56 | 2790800 |
1994-03-30 | 20.69 | 21.01 | 20.69 | 20.69 | 2881600 |
1994-03-31 | 20.69 | 20.88 | 20.69 | 20.69 | 2159200 |
1994-04-04 | 20.48 | 20.64 | 20.43 | 20.48 | 2273200 |
1994-04-05 | 20.64 | 20.77 | 20.59 | 20.75 | 1394000 |
1994-04-06 | 20.75 | 20.95 | 20.69 | 20.69 | 1163200 |
1994-04-07 | 20.64 | 20.98 | 20.64 | 20.88 | 1095600 |
1994-04-08 | 20.98 | 21.40 | 20.85 | 21.40 | 1892800 |
1994-04-11 | 21.42 | 21.69 | 21.37 | 21.58 | 1514000 |
1994-04-12 | 21.58 | 21.74 | 21.32 | 21.32 | 1253800 |
1994-04-13 | 21.27 | 21.37 | 20.95 | 21.06 | 1121000 |
1994-04-14 | 20.69 | 21.01 | 20.69 | 20.69 | 1294200 |
1994-04-15 | 20.64 | 20.80 | 20.17 | 20.38 | 1938600 |
1994-04-18 | 20.43 | 20.43 | 19.80 | 20.07 | 1197800 |
1994-04-19 | 20.38 | 20.54 | 19.96 | 19.96 | 1827200 |
1994-04-20 | 19.96 | 20.38 | 19.65 | 20.27 | 1406200 |
1994-04-21 | 20.33 | 20.38 | 20.17 | 20.27 | 1000600 |
1994-04-22 | 20.12 | 20.12 | 19.70 | 19.75 | 1042000 |
1994-04-25 | 19.75 | 20.01 | 19.39 | 19.96 | 2240000 |
1994-04-26 | 20.12 | 20.38 | 20.01 | 20.38 | 1644400 |
1994-04-28 | 21.22 | 21.22 | 20.43 | 20.48 | 2255000 |
1994-04-29 | 20.54 | 20.64 | 20.43 | 20.48 | 1466200 |
1994-05-02 | 20.43 | 20.85 | 20.33 | 20.69 | 1688800 |
1994-05-03 | 20.80 | 20.85 | 20.43 | 20.69 | 1366000 |
1994-05-04 | 20.69 | 20.80 | 20.64 | 20.75 | 942800 |
1994-05-05 | 20.85 | 20.85 | 20.75 | 20.85 | 785800 |
1994-05-06 | 20.59 | 20.75 | 20.38 | 20.75 | 1645200 |
1994-05-09 | 20.64 | 20.90 | 20.59 | 20.75 | 1063000 |
1994-05-10 | 20.85 | 21.16 | 20.80 | 21.06 | 1029800 |
1994-05-11 | 20.95 | 21.01 | 20.59 | 20.64 | 883400 |
1994-05-12 | 20.64 | 20.80 | 20.43 | 20.69 | 814800 |
1994-05-13 | 20.75 | 20.80 | 20.43 | 20.54 | 828600 |
1994-05-16 | 20.38 | 20.80 | 20.33 | 20.64 | 621600 |
1994-05-17 | 20.64 | 21.16 | 20.64 | 21.11 | 873800 |
1994-05-18 | 21.16 | 21.37 | 21.06 | 21.27 | 1024600 |
1994-05-19 | 21.22 | 21.53 | 21.16 | 21.53 | 1032000 |
1994-05-20 | 21.32 | 21.63 | 21.16 | 21.48 | 2405600 |
1994-05-23 | 21.42 | 21.48 | 21.06 | 21.37 | 1139600 |
1994-05-24 | 21.48 | 21.69 | 21.01 | 21.42 | 791000 |
1994-05-25 | 21.32 | 21.63 | 21.27 | 21.63 | 1080000 |
1994-05-26 | 21.58 | 21.69 | 21.37 | 21.42 | 640600 |
1994-05-27 | 21.37 | 21.42 | 21.22 | 21.42 | 560200 |
1994-05-31 | 21.32 | 21.48 | 21.27 | 21.32 | 658600 |
1994-06-01 | 21.22 | 21.22 | 20.95 | 21.01 | 1465600 |
1994-06-02 | 21.01 | 21.16 | 20.90 | 21.16 | 1007200 |
1994-06-03 | 21.11 | 21.74 | 21.11 | 21.63 | 919800 |
1994-06-06 | 21.74 | 21.74 | 21.37 | 21.42 | 818400 |
1994-06-07 | 21.32 | 21.37 | 21.01 | 21.16 | 642800 |
1994-06-08 | 21.32 | 21.42 | 21.11 | 21.37 | 681000 |
1994-06-09 | 21.48 | 21.58 | 21.22 | 21.53 | 734400 |
1994-06-10 | 21.53 | 21.69 | 21.48 | 21.69 | 618400 |
1994-06-13 | 21.53 | 21.84 | 21.53 | 21.74 | 1049000 |
1994-06-14 | 21.89 | 21.89 | 21.58 | 21.74 | 788000 |
1994-06-15 | 21.79 | 21.84 | 21.53 | 21.79 | 932200 |
1994-06-16 | 21.74 | 21.89 | 21.63 | 21.89 | 616400 |
1994-06-17 | 21.79 | 21.84 | 21.27 | 21.32 | 4745800 |
1994-06-20 | 21.27 | 21.42 | 21.16 | 21.37 | 868600 |
1994-06-21 | 21.27 | 21.48 | 20.90 | 21.11 | 955200 |
1994-06-22 | 21.27 | 21.32 | 21.01 | 21.22 | 576600 |
1994-06-23 | 21.27 | 21.27 | 20.90 | 21.27 | 849200 |
1994-06-24 | 21.27 | 21.27 | 20.69 | 20.85 | 1089600 |
1994-06-27 | 20.75 | 21.06 | 20.69 | 21.01 | 795600 |
1994-06-28 | 21.06 | 21.16 | 20.90 | 21.11 | 854600 |
1994-06-29 | 20.95 | 21.22 | 20.95 | 21.16 | 682600 |
1994-06-30 | 21.16 | 21.22 | 20.69 | 20.75 | 906400 |
1994-07-01 | 21.01 | 21.01 | 20.75 | 20.85 | 737000 |
1994-07-05 | 20.75 | 21.06 | 20.75 | 20.85 | 610200 |
1994-07-06 | 20.85 | 20.85 | 20.59 | 20.80 | 824400 |
1994-07-07 | 20.80 | 21.01 | 20.69 | 21.01 | 779000 |
1994-07-08 | 20.90 | 20.95 | 20.69 | 20.80 | 934800 |
1994-07-11 | 20.90 | 20.90 | 20.64 | 20.80 | 917400 |
1994-07-12 | 20.85 | 21.06 | 20.64 | 20.90 | 988000 |
1994-07-13 | 21.01 | 21.22 | 20.95 | 21.16 | 998400 |
1994-07-14 | 21.22 | 21.69 | 21.16 | 21.58 | 1236600 |
1994-07-15 | 21.58 | 21.63 | 21.32 | 21.48 | 2235600 |
1994-07-18 | 21.37 | 21.53 | 21.32 | 21.42 | 808200 |
1994-07-19 | 21.42 | 21.42 | 21.22 | 21.22 | 895800 |
1994-07-20 | 21.32 | 21.74 | 21.16 | 21.42 | 1294200 |
1994-07-21 | 21.48 | 21.48 | 21.06 | 21.22 | 903600 |
1994-07-22 | 21.63 | 21.63 | 21.22 | 21.37 | 683200 |
1994-07-25 | 21.27 | 21.42 | 21.27 | 21.27 | 351400 |
1994-07-26 | 21.16 | 21.37 | 21.11 | 21.27 | 593800 |
1994-07-27 | 21.42 | 21.74 | 21.27 | 21.48 | 1234200 |
1994-07-28 | 21.48 | 22.00 | 21.48 | 21.95 | 1248400 |
1994-07-29 | 22.05 | 22.31 | 22.05 | 22.21 | 1030800 |
1994-08-01 | 22.21 | 22.52 | 22.05 | 22.52 | 1185800 |
1994-08-02 | 22.52 | 22.63 | 22.42 | 22.47 | 1026200 |
1994-08-03 | 22.42 | 22.78 | 22.26 | 22.57 | 1132200 |
1994-08-04 | 22.73 | 22.99 | 22.52 | 22.52 | 1226000 |
1994-08-05 | 22.52 | 22.68 | 22.47 | 22.57 | 725400 |
1994-08-08 | 22.57 | 22.94 | 22.57 | 22.84 | 668600 |
1994-08-09 | 22.78 | 22.94 | 22.78 | 22.94 | 744000 |
1994-08-10 | 22.99 | 23.46 | 22.94 | 23.25 | 1469200 |
1994-08-11 | 23.31 | 23.36 | 22.94 | 23.04 | 995600 |
1994-08-12 | 23.15 | 23.36 | 23.04 | 23.20 | 501200 |
1994-08-15 | 23.10 | 23.10 | 22.73 | 22.89 | 634000 |
1994-08-16 | 22.89 | 22.99 | 22.73 | 22.84 | 668000 |
1994-08-17 | 22.94 | 22.94 | 22.57 | 22.68 | 843400 |
1994-08-18 | 22.57 | 22.63 | 22.37 | 22.42 | 1345000 |
1994-08-19 | 22.47 | 22.78 | 22.42 | 22.57 | 1590400 |
1994-08-22 | 22.52 | 23.04 | 22.52 | 22.99 | 960400 |
1994-08-23 | 23.04 | 23.04 | 22.94 | 22.99 | 886800 |
1994-08-24 | 23.04 | 23.57 | 22.99 | 23.57 | 1115000 |
1994-08-25 | 23.57 | 23.72 | 23.51 | 23.62 | 1256600 |
1994-08-26 | 23.62 | 23.75 | 23.36 | 23.36 | 1424800 |
1994-08-29 | 23.31 | 23.36 | 22.94 | 23.04 | 1054400 |
1994-08-30 | 23.15 | 23.15 | 22.89 | 23.04 | 701600 |
1994-08-31 | 22.94 | 23.25 | 22.89 | 23.04 | 818600 |
1994-09-01 | 22.94 | 22.94 | 22.68 | 22.89 | 853400 |
1994-09-02 | 22.99 | 22.99 | 22.57 | 22.73 | 683000 |
1994-09-06 | 22.63 | 22.84 | 22.57 | 22.84 | 755400 |
1994-09-07 | 22.78 | 22.94 | 22.68 | 22.84 | 465800 |
1994-09-08 | 22.99 | 23.62 | 22.99 | 23.57 | 1918400 |
1994-09-09 | 23.36 | 23.57 | 23.20 | 23.31 | 1183200 |
1994-09-12 | 23.20 | 23.36 | 23.04 | 23.31 | 846000 |
1994-09-13 | 23.36 | 23.46 | 23.15 | 23.36 | 1115400 |
1994-09-14 | 23.36 | 23.36 | 22.94 | 23.04 | 802600 |
1994-09-15 | 23.20 | 23.51 | 23.04 | 23.51 | 1192200 |
1994-09-16 | 23.51 | 23.67 | 23.36 | 23.57 | 3523200 |
1994-09-19 | 23.67 | 23.88 | 23.62 | 23.72 | 979200 |
1994-09-20 | 23.62 | 23.62 | 22.99 | 23.20 | 1128000 |
1994-09-21 | 23.20 | 23.57 | 22.94 | 23.57 | 1453200 |
1994-09-22 | 23.72 | 23.72 | 23.15 | 23.25 | 906000 |
1994-09-23 | 23.15 | 23.41 | 22.99 | 23.04 | 759200 |
1994-09-26 | 23.04 | 23.15 | 22.94 | 22.94 | 789400 |
1994-09-27 | 22.99 | 23.15 | 22.89 | 22.94 | 835000 |
1994-09-28 | 22.89 | 23.15 | 22.89 | 23.04 | 666800 |
1994-09-29 | 22.99 | 23.04 | 22.84 | 22.99 | 524600 |
1994-09-30 | 22.94 | 23.36 | 22.94 | 23.10 | 928800 |
1994-10-03 | 23.04 | 23.10 | 22.68 | 22.84 | 642400 |
1994-10-04 | 22.84 | 23.10 | 22.31 | 22.52 | 1209200 |
1994-10-05 | 22.63 | 22.63 | 22.16 | 22.42 | 1195200 |
1994-10-06 | 22.42 | 22.42 | 22.10 | 22.31 | 805200 |
1994-10-07 | 22.21 | 22.42 | 22.21 | 22.31 | 911200 |
1994-10-10 | 22.31 | 22.47 | 22.21 | 22.47 | 692600 |
1994-10-11 | 22.42 | 22.84 | 22.37 | 22.78 | 1102800 |
1994-10-12 | 22.73 | 22.84 | 22.52 | 22.84 | 589400 |
1994-10-13 | 23.15 | 23.31 | 22.99 | 23.04 | 960200 |
1994-10-14 | 23.10 | 23.20 | 22.94 | 23.20 | 633800 |
1994-10-17 | 23.25 | 23.67 | 23.20 | 23.57 | 971600 |
1994-10-18 | 23.46 | 23.46 | 23.15 | 23.36 | 732200 |
1994-10-19 | 23.36 | 23.67 | 23.20 | 23.51 | 923200 |
1994-10-20 | 23.36 | 23.51 | 23.25 | 23.36 | 700400 |
1994-10-21 | 23.36 | 23.36 | 23.15 | 23.36 | 2103000 |
1994-10-24 | 23.25 | 23.36 | 23.10 | 23.15 | 788800 |
1994-10-25 | 22.89 | 22.89 | 22.63 | 22.63 | 1073800 |
1994-10-26 | 22.78 | 22.78 | 22.42 | 22.52 | 1076000 |
1994-10-27 | 22.52 | 22.57 | 22.47 | 22.52 | 833600 |
1994-10-28 | 22.52 | 23.10 | 22.47 | 22.94 | 1065200 |
1994-10-31 | 23.10 | 23.36 | 23.10 | 23.15 | 529000 |
1994-11-01 | 22.99 | 23.04 | 22.52 | 22.73 | 795000 |
1994-11-02 | 22.57 | 22.84 | 22.42 | 22.57 | 636400 |
1994-11-03 | 22.63 | 22.68 | 22.42 | 22.57 | 480200 |
1994-11-04 | 22.63 | 22.78 | 22.16 | 22.21 | 785000 |
1994-11-07 | 22.21 | 22.26 | 21.84 | 22.21 | 1088200 |
1994-11-08 | 22.26 | 22.31 | 22.05 | 22.10 | 1032200 |
1994-11-09 | 22.21 | 22.26 | 21.95 | 22.26 | 890200 |
1994-11-10 | 22.37 | 22.63 | 22.31 | 22.37 | 789000 |
1994-11-11 | 22.16 | 22.21 | 21.95 | 22.21 | 1058200 |
1994-11-14 | 22.26 | 22.37 | 22.16 | 22.26 | 947600 |
1994-11-15 | 22.26 | 22.52 | 21.95 | 22.00 | 1101000 |
1994-11-16 | 22.05 | 22.21 | 22.00 | 22.10 | 670800 |
1994-11-17 | 22.10 | 22.16 | 22.05 | 22.16 | 1254200 |
1994-11-18 | 21.74 | 22.05 | 21.63 | 22.05 | 2944400 |
1994-11-21 | 22.10 | 22.16 | 21.95 | 22.00 | 987400 |
1994-11-22 | 21.89 | 22.00 | 21.16 | 21.16 | 1442200 |
1994-11-23 | 21.16 | 21.53 | 21.06 | 21.27 | 1330200 |
1994-11-25 | 21.27 | 21.32 | 21.22 | 21.22 | 275000 |
1994-11-28 | 21.27 | 21.48 | 21.22 | 21.48 | 851400 |
1994-11-29 | 21.42 | 21.53 | 21.27 | 21.42 | 698200 |
1994-11-30 | 21.53 | 21.53 | 21.37 | 21.42 | 780600 |
1994-12-01 | 21.42 | 21.42 | 21.16 | 21.22 | 764200 |
1994-12-02 | 21.27 | 21.58 | 21.16 | 21.58 | 945400 |
1994-12-05 | 21.69 | 21.79 | 21.53 | 21.74 | 594800 |
1994-12-06 | 21.58 | 21.74 | 21.53 | 21.74 | 577200 |
1994-12-07 | 21.63 | 21.84 | 21.48 | 21.63 | 873400 |
1994-12-08 | 21.58 | 21.63 | 21.27 | 21.32 | 555400 |
1994-12-09 | 21.32 | 21.53 | 21.27 | 21.53 | 960800 |
1994-12-12 | 21.63 | 22.10 | 21.63 | 22.05 | 1159400 |
1994-12-13 | 21.95 | 22.00 | 21.74 | 21.74 | 692600 |
1994-12-14 | 21.58 | 21.79 | 21.58 | 21.79 | 928400 |
1994-12-15 | 21.69 | 21.89 | 21.58 | 21.74 | 958400 |
1994-12-16 | 21.53 | 21.63 | 21.37 | 21.53 | 4129600 |
1994-12-19 | 21.53 | 21.53 | 21.32 | 21.42 | 1060600 |
1994-12-20 | 21.37 | 21.58 | 21.37 | 21.48 | 831600 |
1994-12-21 | 21.48 | 22.05 | 21.48 | 21.84 | 1261800 |
1994-12-22 | 21.95 | 22.10 | 21.63 | 21.69 | 1065600 |
1994-12-23 | 21.84 | 22.05 | 21.84 | 21.89 | 566800 |
1994-12-27 | 21.95 | 22.31 | 21.89 | 22.21 | 692600 |
1994-12-28 | 22.16 | 22.21 | 22.10 | 22.21 | 474600 |
1994-12-29 | 22.10 | 22.26 | 22.05 | 22.05 | 1479200 |
1994-12-30 | 22.16 | 22.47 | 22.16 | 22.31 | 843200 |
1995-01-03 | 22.42 | 22.57 | 22.31 | 22.57 | 1459200 |
1995-01-04 | 22.26 | 22.47 | 22.16 | 22.31 | 1360000 |
1995-01-05 | 22.37 | 22.37 | 22.16 | 22.31 | 1040800 |
1995-01-06 | 22.31 | 22.47 | 22.10 | 22.21 | 865400 |
1995-01-09 | 22.31 | 22.37 | 22.05 | 22.21 | 872000 |
1995-01-10 | 22.21 | 22.31 | 22.16 | 22.21 | 1463600 |
1995-01-11 | 22.21 | 22.26 | 21.79 | 22.16 | 1874000 |
1995-01-12 | 22.05 | 22.16 | 21.63 | 21.74 | 1050200 |
1995-01-13 | 22.05 | 22.10 | 21.69 | 21.74 | 1137800 |
1995-01-16 | 21.84 | 22.37 | 21.74 | 22.26 | 965600 |
1995-01-17 | 22.10 | 22.31 | 21.95 | 22.21 | 1097800 |
1995-01-18 | 22.00 | 22.21 | 21.95 | 22.21 | 653400 |
1995-01-19 | 22.00 | 22.05 | 21.89 | 21.95 | 792600 |
1995-01-20 | 21.89 | 22.10 | 21.74 | 22.10 | 2157400 |
1995-01-23 | 22.05 | 22.10 | 21.89 | 22.05 | 912200 |
1995-01-24 | 22.05 | 22.21 | 21.79 | 21.79 | 911200 |
1995-01-25 | 21.89 | 21.95 | 21.63 | 21.69 | 1594800 |
1995-01-26 | 21.74 | 22.00 | 21.69 | 22.00 | 1280600 |
1995-01-27 | 22.05 | 22.05 | 21.58 | 21.63 | 1045400 |
1995-01-30 | 21.63 | 21.89 | 21.58 | 21.74 | 1041400 |
1995-01-31 | 21.74 | 21.95 | 21.69 | 21.89 | 1193800 |
1995-02-01 | 21.89 | 21.89 | 21.27 | 21.32 | 1538800 |
1995-02-02 | 21.32 | 21.53 | 21.22 | 21.42 | 1611400 |
1995-02-03 | 21.58 | 21.63 | 21.48 | 21.48 | 2085400 |
1995-02-06 | 21.74 | 21.89 | 21.53 | 21.84 | 1776600 |
1995-02-07 | 21.74 | 21.84 | 21.69 | 21.79 | 1606800 |
1995-02-08 | 21.84 | 22.05 | 21.74 | 21.79 | 1212400 |
1995-02-09 | 21.89 | 21.95 | 21.69 | 21.95 | 907600 |
1995-02-10 | 22.00 | 22.10 | 21.95 | 22.10 | 1282200 |
1995-02-13 | 22.10 | 22.21 | 22.00 | 22.21 | 1492600 |
1995-02-14 | 22.21 | 22.21 | 22.05 | 22.16 | 946600 |
1995-02-15 | 22.16 | 22.47 | 22.16 | 22.47 | 1431200 |
1995-02-16 | 22.42 | 22.47 | 22.21 | 22.47 | 924000 |
1995-02-17 | 22.26 | 22.47 | 21.89 | 21.95 | 3509000 |
1995-02-21 | 22.00 | 22.10 | 21.95 | 22.10 | 660000 |
1995-02-22 | 22.26 | 22.52 | 22.16 | 22.37 | 907600 |
1995-02-23 | 22.52 | 22.68 | 22.47 | 22.47 | 1303600 |
1995-02-24 | 22.57 | 22.78 | 22.52 | 22.78 | 803000 |
1995-02-27 | 22.73 | 22.84 | 22.68 | 22.78 | 885600 |
1995-02-28 | 22.73 | 22.89 | 22.68 | 22.89 | 597000 |
1995-03-01 | 22.78 | 22.94 | 22.78 | 22.94 | 948800 |
1995-03-02 | 22.94 | 22.94 | 22.63 | 22.63 | 946800 |
1995-03-03 | 22.63 | 22.73 | 22.63 | 22.73 | 621000 |
1995-03-06 | 22.63 | 22.68 | 22.47 | 22.52 | 760600 |
1995-03-07 | 22.42 | 22.63 | 22.10 | 22.52 | 1577200 |
1995-03-08 | 22.47 | 22.84 | 22.47 | 22.47 | 1192800 |
1995-03-09 | 22.68 | 23.25 | 22.63 | 23.15 | 1198000 |
1995-03-10 | 23.20 | 23.57 | 22.89 | 23.46 | 1233600 |
1995-03-13 | 23.36 | 23.51 | 23.20 | 23.36 | 1307800 |
1995-03-14 | 23.46 | 24.14 | 23.41 | 24.09 | 2503600 |
1995-03-15 | 23.93 | 24.04 | 23.67 | 23.67 | 1176200 |
1995-03-16 | 23.72 | 23.88 | 23.57 | 23.72 | 1477800 |
1995-03-17 | 23.78 | 23.98 | 23.67 | 23.88 | 3015000 |
1995-03-20 | 23.88 | 24.19 | 23.83 | 24.14 | 1147200 |
1995-03-21 | 24.04 | 24.35 | 23.98 | 24.09 | 1342200 |
1995-03-22 | 23.98 | 24.09 | 23.62 | 23.72 | 1002000 |
1995-03-23 | 23.62 | 23.83 | 23.62 | 23.78 | 1092400 |
1995-03-24 | 23.67 | 24.46 | 23.67 | 24.46 | 1453200 |
1995-03-27 | 24.40 | 24.51 | 24.19 | 24.40 | 754000 |
1995-03-28 | 24.35 | 24.35 | 23.98 | 24.09 | 697200 |
1995-03-29 | 24.19 | 24.61 | 24.09 | 24.25 | 1264400 |
1995-03-30 | 24.30 | 24.51 | 24.14 | 24.46 | 956600 |
1995-03-31 | 24.35 | 24.40 | 23.88 | 24.30 | 1160800 |
1995-04-03 | 24.19 | 24.40 | 24.04 | 24.04 | 761400 |
1995-04-04 | 24.14 | 24.61 | 24.14 | 24.35 | 1133800 |
1995-04-05 | 24.40 | 24.40 | 23.98 | 24.04 | 883800 |
1995-04-06 | 24.19 | 24.35 | 24.14 | 24.30 | 782000 |
1995-04-07 | 24.25 | 24.35 | 23.98 | 24.25 | 946200 |
1995-04-10 | 24.14 | 24.25 | 23.98 | 23.98 | 510000 |
1995-04-11 | 24.09 | 24.14 | 23.83 | 23.88 | 732400 |
1995-04-12 | 23.88 | 24.14 | 23.67 | 24.09 | 912800 |
1995-04-13 | 24.04 | 24.19 | 23.98 | 24.19 | 979600 |
1995-04-17 | 24.35 | 24.56 | 24.19 | 24.25 | 1035400 |
1995-04-18 | 24.35 | 24.40 | 24.19 | 24.30 | 708600 |
1995-04-19 | 24.30 | 24.61 | 24.25 | 24.56 | 1134800 |
1995-04-20 | 24.56 | 24.66 | 24.30 | 24.51 | 907000 |
1995-04-21 | 24.61 | 25.40 | 24.30 | 25.24 | 2267400 |
1995-04-24 | 25.24 | 25.34 | 24.87 | 25.29 | 1650400 |
1995-04-25 | 24.93 | 25.03 | 24.51 | 24.72 | 1152200 |
1995-04-26 | 24.72 | 24.93 | 24.66 | 24.87 | 802600 |
1995-04-27 | 24.82 | 25.08 | 24.77 | 25.08 | 901400 |
1995-04-28 | 25.03 | 25.08 | 24.82 | 24.93 | 627400 |
1995-05-01 | 24.82 | 24.93 | 24.51 | 24.66 | 824000 |
1995-05-02 | 24.66 | 24.66 | 24.35 | 24.66 | 669000 |
1995-05-03 | 24.98 | 25.03 | 24.82 | 25.03 | 889000 |
1995-05-04 | 25.08 | 25.40 | 24.87 | 25.13 | 1261000 |
1995-05-05 | 25.24 | 25.24 | 24.87 | 25.08 | 882600 |
1995-05-08 | 25.19 | 25.19 | 24.82 | 24.87 | 1298200 |
1995-05-09 | 25.08 | 25.08 | 24.72 | 24.87 | 1448400 |
1995-05-10 | 25.08 | 25.92 | 25.03 | 25.76 | 4361600 |
1995-05-11 | 25.66 | 25.81 | 25.60 | 25.81 | 2467200 |
1995-05-12 | 25.76 | 25.97 | 25.76 | 25.76 | 1301600 |
1995-05-15 | 25.55 | 25.76 | 25.55 | 25.66 | 977400 |
1995-05-16 | 25.66 | 25.71 | 25.58 | 25.71 | 1206400 |
1995-05-17 | 25.55 | 25.60 | 24.82 | 25.19 | 1799400 |
1995-05-18 | 24.98 | 25.08 | 24.09 | 24.19 | 1811000 |
1995-05-19 | 23.83 | 24.40 | 23.83 | 24.14 | 2637800 |
1995-05-22 | 24.25 | 24.61 | 24.19 | 24.56 | 1473200 |
1995-05-23 | 24.56 | 24.77 | 24.46 | 24.77 | 1097400 |
1995-05-24 | 24.72 | 25.03 | 24.30 | 24.72 | 1226600 |
1995-05-25 | 24.51 | 24.51 | 24.25 | 24.46 | 740000 |
1995-05-26 | 24.35 | 24.46 | 24.14 | 24.25 | 1070600 |
1995-05-30 | 24.40 | 24.46 | 24.04 | 24.25 | 816000 |
1995-05-31 | 24.30 | 25.08 | 24.04 | 25.08 | 1150800 |
1995-06-01 | 24.98 | 25.19 | 24.35 | 24.61 | 1189000 |
1995-06-02 | 24.66 | 24.82 | 24.30 | 24.46 | 874800 |
1995-06-05 | 24.51 | 24.72 | 24.46 | 24.51 | 800400 |
1995-06-06 | 24.51 | 24.93 | 24.40 | 24.51 | 1120600 |
1995-06-07 | 24.40 | 24.56 | 24.30 | 24.56 | 597800 |
1995-06-08 | 24.46 | 24.72 | 24.46 | 24.61 | 651000 |
1995-06-09 | 24.56 | 24.66 | 24.35 | 24.51 | 661600 |
1995-06-12 | 24.56 | 24.87 | 24.56 | 24.77 | 1327600 |
1995-06-13 | 25.03 | 25.08 | 24.87 | 25.03 | 1173000 |
1995-06-14 | 24.87 | 24.98 | 24.77 | 24.98 | 878000 |
1995-06-15 | 24.93 | 24.98 | 24.72 | 24.82 | 804400 |
1995-06-16 | 24.87 | 24.93 | 24.61 | 24.66 | 2595800 |
1995-06-19 | 24.66 | 25.40 | 24.61 | 25.19 | 1320800 |
1995-06-20 | 24.98 | 25.03 | 24.35 | 24.77 | 1493600 |
1995-06-21 | 24.82 | 24.82 | 24.56 | 24.61 | 1157800 |
1995-06-22 | 24.66 | 24.82 | 24.46 | 24.66 | 1764600 |
1995-06-23 | 24.40 | 24.56 | 24.35 | 24.56 | 1368800 |
1995-06-26 | 24.51 | 24.66 | 24.46 | 24.56 | 862600 |
1995-06-27 | 24.56 | 24.72 | 24.46 | 24.51 | 1162400 |
1995-06-28 | 24.40 | 24.46 | 24.09 | 24.30 | 1635800 |
1995-06-29 | 24.25 | 24.30 | 23.62 | 23.88 | 2252400 |
1995-06-30 | 23.98 | 24.19 | 23.88 | 23.98 | 1471000 |
1995-07-03 | 23.98 | 24.09 | 23.88 | 24.09 | 504200 |
1995-07-05 | 23.98 | 24.51 | 23.88 | 24.46 | 1217600 |
1995-07-06 | 24.46 | 24.72 | 24.30 | 24.72 | 1173600 |
1995-07-07 | 24.77 | 24.98 | 24.51 | 24.98 | 1253200 |
1995-07-10 | 25.03 | 25.03 | 24.46 | 24.56 | 1067000 |
1995-07-11 | 24.51 | 24.82 | 24.25 | 24.82 | 1285200 |
1995-07-12 | 24.72 | 25.13 | 24.66 | 24.87 | 1751600 |
1995-07-13 | 24.93 | 25.08 | 24.51 | 24.72 | 978600 |
1995-07-14 | 24.61 | 24.82 | 24.51 | 24.66 | 729600 |
1995-07-17 | 24.77 | 25.03 | 24.66 | 24.98 | 838000 |
1995-07-18 | 24.98 | 25.03 | 24.51 | 24.61 | 894200 |
1995-07-19 | 24.35 | 24.51 | 24.04 | 24.46 | 1754400 |
1995-07-20 | 24.40 | 24.66 | 24.40 | 24.66 | 1029200 |
1995-07-21 | 24.61 | 24.61 | 24.25 | 24.61 | 2039400 |
1995-07-24 | 24.61 | 24.82 | 24.51 | 24.56 | 894400 |
1995-07-25 | 24.56 | 25.03 | 24.51 | 24.87 | 864800 |
1995-07-26 | 23.83 | 23.83 | 22.94 | 23.41 | 8323000 |
1995-07-27 | 23.62 | 23.78 | 23.36 | 23.72 | 6119400 |
1995-07-28 | 23.62 | 23.98 | 23.57 | 23.72 | 2496800 |
1995-07-31 | 23.67 | 23.88 | 23.62 | 23.67 | 1751800 |
1995-08-01 | 23.67 | 23.88 | 23.15 | 23.83 | 2060000 |
1995-08-02 | 23.93 | 24.14 | 23.57 | 23.88 | 2432000 |
1995-08-03 | 23.67 | 23.88 | 23.62 | 23.78 | 2052000 |
1995-08-04 | 23.78 | 23.78 | 23.31 | 23.31 | 3181600 |
1995-08-07 | 23.25 | 23.57 | 23.25 | 23.46 | 1223800 |
1995-08-08 | 23.36 | 23.46 | 23.10 | 23.25 | 2627800 |
1995-08-09 | 23.20 | 23.25 | 23.04 | 23.04 | 1589600 |
1995-08-10 | 22.99 | 23.10 | 22.78 | 23.04 | 2296600 |
1995-08-11 | 23.04 | 23.20 | 22.78 | 23.20 | 1605600 |
1995-08-14 | 23.10 | 23.31 | 23.04 | 23.25 | 1142200 |
1995-08-15 | 23.20 | 23.25 | 22.94 | 23.15 | 1356000 |
1995-08-16 | 23.10 | 23.31 | 23.10 | 23.25 | 1783800 |
1995-08-17 | 23.15 | 23.36 | 23.10 | 23.31 | 1834600 |
1995-08-18 | 23.41 | 23.57 | 22.99 | 23.20 | 2183800 |
1995-08-21 | 23.25 | 23.51 | 23.10 | 23.20 | 2365800 |
1995-08-22 | 23.15 | 23.15 | 22.99 | 23.15 | 1241600 |
1995-08-23 | 22.89 | 23.15 | 22.84 | 22.89 | 1364000 |
1995-08-24 | 22.84 | 22.94 | 22.63 | 22.63 | 1469000 |
1995-08-25 | 22.68 | 22.94 | 22.63 | 22.84 | 1128800 |
1995-08-28 | 22.89 | 22.99 | 22.68 | 22.73 | 1023600 |
1995-08-29 | 22.78 | 22.84 | 22.52 | 22.78 | 1143000 |
1995-08-30 | 22.89 | 22.89 | 22.68 | 22.73 | 1215600 |
1995-08-31 | 22.78 | 22.84 | 22.68 | 22.84 | 786200 |
1995-09-01 | 22.84 | 22.84 | 22.63 | 22.73 | 1148800 |
1995-09-05 | 22.78 | 22.84 | 22.57 | 22.78 | 1282800 |
1995-09-06 | 22.78 | 23.10 | 22.73 | 22.89 | 2474000 |
1995-09-07 | 22.78 | 22.78 | 22.52 | 22.52 | 3756200 |
1995-09-08 | 22.68 | 23.20 | 22.57 | 23.20 | 1354000 |
1995-09-11 | 23.20 | 23.25 | 22.84 | 22.89 | 1555800 |
1995-09-12 | 22.94 | 22.99 | 22.84 | 22.94 | 4072000 |
1995-09-13 | 22.99 | 23.41 | 22.89 | 23.41 | 1920200 |
1995-09-14 | 23.46 | 23.51 | 23.10 | 23.51 | 1917000 |
1995-09-15 | 23.72 | 23.83 | 23.41 | 23.67 | 3059800 |
1995-09-18 | 23.62 | 23.67 | 23.41 | 23.51 | 1572400 |
1995-09-19 | 23.51 | 23.62 | 23.41 | 23.57 | 2133600 |
1995-09-20 | 23.57 | 23.57 | 23.36 | 23.57 | 1728000 |
1995-09-21 | 23.57 | 23.72 | 22.68 | 22.94 | 3139400 |
1995-09-22 | 22.68 | 23.15 | 22.63 | 23.10 | 1765400 |
1995-09-25 | 22.99 | 23.10 | 22.73 | 22.84 | 856600 |
1995-09-26 | 23.10 | 23.10 | 22.78 | 22.89 | 1559000 |
1995-09-27 | 22.78 | 22.89 | 22.73 | 22.84 | 1437000 |
1995-09-28 | 22.84 | 23.31 | 22.78 | 23.25 | 4455400 |
1995-09-29 | 23.57 | 23.78 | 23.25 | 23.57 | 5001400 |
1995-10-02 | 23.62 | 23.93 | 23.57 | 23.83 | 2749600 |
1995-10-03 | 23.83 | 24.09 | 23.72 | 23.88 | 2039200 |
1995-10-04 | 23.83 | 23.88 | 23.72 | 23.78 | 1539400 |
1995-10-05 | 23.93 | 24.25 | 23.88 | 24.04 | 2531200 |
1995-10-06 | 24.04 | 24.04 | 23.72 | 23.78 | 772600 |
1995-10-09 | 23.93 | 23.93 | 23.51 | 23.78 | 1030400 |
1995-10-10 | 23.46 | 23.57 | 23.31 | 23.57 | 1623800 |
1995-10-11 | 23.51 | 23.62 | 23.36 | 23.41 | 851400 |
1995-10-12 | 23.57 | 23.93 | 23.46 | 23.93 | 931000 |
1995-10-13 | 24.04 | 24.14 | 23.67 | 23.72 | 826200 |
1995-10-16 | 23.78 | 23.83 | 23.57 | 23.72 | 1043200 |
1995-10-17 | 23.67 | 23.67 | 23.51 | 23.51 | 1022200 |
1995-10-18 | 23.46 | 23.62 | 23.31 | 23.36 | 1138800 |
1995-10-19 | 23.31 | 23.41 | 23.25 | 23.36 | 1493800 |
1995-10-20 | 23.36 | 23.83 | 23.31 | 23.62 | 2000200 |
1995-10-23 | 23.51 | 23.62 | 23.36 | 23.51 | 1349600 |
1995-10-24 | 23.57 | 23.62 | 23.31 | 23.62 | 762000 |
1995-10-25 | 23.67 | 23.98 | 23.15 | 23.51 | 1400800 |
1995-10-26 | 23.57 | 23.57 | 23.04 | 23.46 | 1284800 |
1995-10-27 | 23.36 | 23.41 | 23.04 | 23.20 | 974800 |
1995-10-30 | 23.31 | 23.57 | 23.25 | 23.57 | 860800 |
1995-10-31 | 23.67 | 23.88 | 23.67 | 23.78 | 1449600 |
1995-11-01 | 23.83 | 23.98 | 23.51 | 23.78 | 1387000 |
1995-11-02 | 23.83 | 24.04 | 23.67 | 23.93 | 1113800 |
1995-11-03 | 24.14 | 25.03 | 24.04 | 24.87 | 2583800 |
1995-11-06 | 24.82 | 24.87 | 24.40 | 24.72 | 1605600 |
1995-11-07 | 24.82 | 24.82 | 24.25 | 24.30 | 984200 |
1995-11-08 | 24.66 | 24.82 | 24.46 | 24.72 | 1187000 |
1995-11-09 | 24.66 | 25.13 | 24.46 | 25.08 | 1421600 |
1995-11-10 | 24.66 | 25.13 | 24.66 | 24.98 | 813200 |
1995-11-13 | 24.87 | 24.93 | 24.46 | 24.66 | 1073800 |
1995-11-14 | 25.92 | 26.55 | 25.60 | 25.76 | 10706200 |
1995-11-15 | 25.87 | 25.87 | 25.50 | 25.60 | 3620200 |
1995-11-16 | 25.60 | 26.75 | 25.60 | 26.65 | 2505000 |
1995-11-17 | 26.75 | 26.96 | 26.34 | 26.86 | 2657400 |
1995-11-20 | 26.96 | 27.28 | 26.91 | 27.07 | 1723600 |
1995-11-21 | 26.86 | 27.28 | 26.70 | 26.96 | 2234600 |
1995-11-22 | 27.02 | 27.12 | 26.65 | 26.86 | 1831000 |
1995-11-24 | 26.86 | 26.91 | 26.81 | 26.86 | 535800 |
1995-11-27 | 26.96 | 27.12 | 26.81 | 26.91 | 1645200 |
1995-11-28 | 26.75 | 26.96 | 26.55 | 26.91 | 1887000 |
1995-11-29 | 26.96 | 27.54 | 26.91 | 27.54 | 2146600 |
1995-11-30 | 27.54 | 27.69 | 27.28 | 27.33 | 1441400 |
1995-12-01 | 27.38 | 27.59 | 26.91 | 27.28 | 1462800 |
1995-12-04 | 27.17 | 27.33 | 27.02 | 27.22 | 1515600 |
1995-12-05 | 27.43 | 27.85 | 27.22 | 27.59 | 1499600 |
1995-12-06 | 28.01 | 28.27 | 27.64 | 27.96 | 1673800 |
1995-12-07 | 27.96 | 28.11 | 27.69 | 27.96 | 1638400 |
1995-12-08 | 28.11 | 28.22 | 27.75 | 27.96 | 1354400 |
1995-12-11 | 28.01 | 28.74 | 28.01 | 28.58 | 1830800 |
1995-12-12 | 28.79 | 28.84 | 28.48 | 28.84 | 1709400 |
1995-12-13 | 28.90 | 29.16 | 28.64 | 29.16 | 903000 |
1995-12-14 | 29.00 | 29.21 | 28.48 | 28.74 | 1081800 |
1995-12-15 | 28.48 | 28.53 | 27.75 | 27.85 | 4002200 |
1995-12-18 | 27.59 | 28.37 | 27.38 | 28.37 | 2734600 |
1995-12-19 | 28.22 | 28.53 | 27.69 | 28.01 | 3002200 |
1995-12-20 | 28.11 | 28.11 | 27.54 | 27.59 | 1319000 |
1995-12-21 | 27.54 | 27.75 | 27.22 | 27.38 | 1816000 |
1995-12-22 | 27.43 | 27.49 | 26.60 | 26.75 | 1495800 |
1995-12-26 | 26.91 | 26.91 | 26.44 | 26.70 | 761400 |
1995-12-27 | 26.91 | 27.17 | 26.86 | 27.02 | 1267000 |
1995-12-28 | 27.02 | 27.02 | 26.75 | 26.96 | 886600 |
1995-12-29 | 27.17 | 27.75 | 27.07 | 27.75 | 1267200 |
1996-01-02 | 27.69 | 28.37 | 27.64 | 28.32 | 2021400 |
1996-01-03 | 28.53 | 28.69 | 28.01 | 28.27 | 1377400 |
1996-01-04 | 28.27 | 28.64 | 27.85 | 28.17 | 2042000 |
1996-01-05 | 28.22 | 28.27 | 27.75 | 28.22 | 1058600 |
1996-01-08 | 28.27 | 28.37 | 27.90 | 28.01 | 326400 |
1996-01-09 | 28.01 | 28.01 | 27.17 | 27.60 | 1638200 |
1996-01-10 | 27.12 | 27.75 | 27.07 | 27.38 | 1521200 |
1996-01-11 | 27.54 | 27.64 | 27.33 | 27.49 | 1280000 |
1996-01-12 | 27.43 | 27.43 | 26.96 | 27.17 | 1125600 |
1996-01-15 | 27.33 | 27.54 | 27.07 | 27.17 | 1304800 |
1996-01-16 | 27.80 | 28.11 | 27.54 | 28.11 | 1529600 |
1996-01-17 | 26.44 | 27.02 | 26.44 | 26.65 | 4544400 |
1996-01-18 | 26.60 | 26.65 | 25.97 | 26.18 | 3963200 |
1996-01-19 | 26.18 | 26.23 | 26.08 | 26.18 | 1993200 |
1996-01-22 | 26.18 | 26.34 | 26.08 | 26.34 | 1234800 |
1996-01-23 | 26.28 | 26.28 | 25.92 | 26.13 | 1181600 |
1996-01-24 | 26.23 | 26.86 | 26.13 | 26.44 | 1308600 |
1996-01-25 | 26.28 | 26.60 | 26.18 | 26.60 | 1787800 |
1996-01-26 | 26.75 | 27.28 | 26.60 | 27.28 | 1569200 |
1996-01-29 | 27.38 | 27.38 | 27.07 | 27.22 | 931200 |
1996-01-30 | 27.28 | 27.28 | 26.60 | 26.91 | 1143400 |
1996-01-31 | 26.65 | 26.96 | 26.44 | 26.96 | 1566000 |
1996-02-01 | 26.96 | 27.28 | 26.49 | 27.28 | 1668400 |
1996-02-02 | 27.69 | 28.06 | 26.96 | 27.43 | 2140400 |
1996-02-05 | 27.69 | 28.01 | 27.12 | 27.85 | 1390400 |
1996-02-06 | 27.80 | 27.96 | 27.59 | 27.90 | 1053600 |
1996-02-07 | 28.01 | 28.17 | 27.80 | 28.06 | 1432400 |
1996-02-08 | 28.06 | 28.64 | 27.96 | 28.53 | 1637200 |
1996-02-09 | 28.53 | 28.90 | 28.32 | 28.58 | 1705600 |
1996-02-12 | 28.84 | 29.21 | 28.84 | 28.95 | 1991600 |
1996-02-13 | 28.64 | 28.79 | 28.22 | 28.64 | 1770200 |
1996-02-14 | 28.69 | 28.84 | 28.22 | 28.64 | 1479600 |
1996-02-15 | 28.74 | 28.74 | 27.96 | 28.22 | 1247200 |
1996-02-16 | 28.06 | 28.06 | 27.75 | 27.80 | 2111200 |
1996-02-20 | 27.49 | 27.80 | 27.07 | 27.80 | 1801400 |
1996-02-21 | 27.59 | 27.59 | 27.07 | 27.17 | 1627000 |
1996-02-22 | 27.38 | 27.90 | 27.12 | 27.80 | 1902800 |
1996-02-23 | 27.90 | 27.96 | 26.96 | 27.49 | 2186400 |
1996-02-26 | 27.38 | 27.38 | 26.81 | 26.86 | 1241400 |
1996-02-27 | 26.91 | 27.17 | 26.75 | 27.07 | 1640600 |
1996-02-28 | 27.22 | 27.38 | 27.07 | 27.17 | 1907800 |
1996-02-29 | 27.17 | 27.38 | 26.96 | 27.22 | 1568800 |
1996-03-01 | 27.43 | 27.43 | 26.75 | 27.17 | 1145600 |
1996-03-04 | 27.17 | 27.28 | 26.96 | 27.17 | 1355600 |
1996-03-05 | 27.17 | 27.38 | 27.02 | 27.38 | 1424800 |
1996-03-06 | 27.49 | 27.69 | 27.43 | 27.54 | 1593800 |
1996-03-07 | 27.54 | 27.59 | 27.02 | 27.49 | 1108200 |
1996-03-08 | 26.96 | 27.28 | 26.34 | 26.34 | 1488000 |
1996-03-11 | 26.23 | 26.81 | 25.97 | 26.55 | 1979600 |
1996-03-12 | 26.44 | 27.38 | 26.18 | 27.38 | 1767000 |
1996-03-13 | 27.38 | 27.38 | 27.02 | 27.12 | 1373000 |
1996-03-14 | 27.17 | 27.17 | 26.44 | 26.44 | 1384400 |
1996-03-15 | 26.49 | 26.65 | 26.44 | 26.55 | 2981600 |
1996-03-18 | 26.70 | 27.07 | 26.65 | 27.02 | 1898000 |
1996-03-19 | 27.02 | 27.33 | 26.81 | 27.22 | 1788600 |
1996-03-20 | 27.22 | 27.22 | 26.96 | 27.17 | 1157000 |
1996-03-21 | 27.12 | 27.17 | 26.81 | 26.96 | 1157400 |
1996-03-22 | 27.02 | 27.07 | 26.81 | 26.96 | 824200 |
1996-03-25 | 27.17 | 27.33 | 26.91 | 27.12 | 1334000 |
1996-03-26 | 27.12 | 27.22 | 26.86 | 27.22 | 1572600 |
1996-03-27 | 27.17 | 27.22 | 27.07 | 27.17 | 1271200 |
1996-03-28 | 27.12 | 27.80 | 27.07 | 27.75 | 2009400 |
1996-03-29 | 27.90 | 27.90 | 26.96 | 27.02 | 1489600 |
1996-04-01 | 27.38 | 27.80 | 26.86 | 27.80 | 2087800 |
1996-04-02 | 27.80 | 27.80 | 27.38 | 27.49 | 963200 |
1996-04-03 | 27.49 | 27.64 | 27.28 | 27.43 | 856800 |
1996-04-04 | 27.33 | 27.38 | 27.02 | 27.28 | 1162600 |
1996-04-08 | 26.75 | 26.96 | 26.55 | 26.96 | 1690400 |
1996-04-09 | 27.07 | 27.12 | 26.70 | 26.81 | 1559400 |
1996-04-10 | 26.96 | 27.07 | 26.65 | 26.75 | 1302400 |
1996-04-11 | 26.75 | 26.81 | 26.60 | 26.70 | 1265000 |
1996-04-12 | 26.81 | 26.86 | 26.65 | 26.81 | 888600 |
1996-04-15 | 26.91 | 27.17 | 26.81 | 27.17 | 936400 |
1996-04-16 | 27.17 | 27.28 | 26.86 | 26.96 | 1278200 |
1996-04-17 | 26.96 | 27.02 | 26.75 | 27.02 | 1213400 |
1996-04-18 | 27.12 | 27.17 | 26.81 | 27.02 | 1276600 |
1996-04-19 | 27.02 | 27.07 | 26.75 | 26.91 | 1498800 |
1996-04-22 | 27.12 | 27.17 | 26.70 | 27.02 | 1026400 |
1996-04-23 | 27.02 | 27.02 | 26.70 | 26.96 | 1219200 |
1996-04-24 | 27.12 | 27.12 | 26.81 | 27.07 | 1231400 |
1996-04-25 | 26.91 | 27.28 | 26.86 | 27.17 | 1329400 |
1996-04-26 | 27.17 | 27.28 | 26.96 | 27.22 | 960200 |
1996-04-29 | 27.22 | 27.64 | 27.17 | 27.59 | 1324200 |
1996-04-30 | 27.59 | 27.59 | 27.17 | 27.49 | 1386000 |
1996-05-01 | 27.49 | 27.69 | 27.22 | 27.54 | 1531600 |
1996-05-02 | 27.07 | 27.33 | 26.91 | 27.33 | 2085000 |
1996-05-03 | 27.17 | 27.17 | 26.81 | 26.91 | 1665000 |
1996-05-06 | 27.07 | 27.64 | 26.81 | 27.49 | 1768000 |
1996-05-07 | 27.64 | 27.64 | 27.02 | 27.02 | 1503600 |
1996-05-08 | 26.86 | 27.22 | 26.70 | 26.96 | 2192200 |
1996-05-09 | 26.91 | 26.96 | 26.60 | 26.81 | 2217400 |
1996-05-10 | 27.22 | 27.38 | 27.07 | 27.28 | 1367400 |
1996-05-13 | 27.33 | 27.54 | 26.96 | 27.43 | 1895200 |
1996-05-14 | 27.54 | 27.59 | 27.22 | 27.28 | 1243400 |
1996-05-15 | 27.22 | 27.96 | 27.17 | 27.38 | 1494600 |
1996-05-16 | 27.43 | 28.22 | 27.33 | 28.17 | 1679000 |
1996-05-17 | 28.43 | 28.79 | 28.22 | 28.69 | 2497800 |
1996-05-20 | 28.84 | 29.11 | 28.27 | 29.11 | 1569600 |
1996-05-21 | 29.16 | 29.58 | 29.00 | 29.26 | 2542200 |
1996-05-22 | 29.00 | 29.16 | 28.74 | 29.11 | 1730200 |
1996-05-23 | 29.11 | 29.26 | 28.69 | 29.00 | 1111600 |
1996-05-24 | 29.21 | 29.58 | 29.16 | 29.42 | 1203600 |
1996-05-28 | 29.42 | 29.42 | 29.05 | 29.37 | 1331400 |
1996-05-29 | 29.16 | 29.21 | 28.53 | 28.84 | 995200 |
1996-05-30 | 28.79 | 28.95 | 28.69 | 28.79 | 885800 |
1996-05-31 | 28.74 | 28.79 | 28.37 | 28.53 | 1303400 |
1996-06-03 | 28.48 | 28.58 | 28.17 | 28.58 | 1134000 |
1996-06-04 | 28.69 | 28.84 | 28.64 | 28.64 | 1037000 |
1996-06-05 | 28.74 | 29.05 | 28.69 | 29.05 | 1148200 |
1996-06-06 | 29.16 | 29.16 | 28.74 | 28.84 | 1245600 |
1996-06-07 | 28.48 | 29.26 | 28.48 | 29.26 | 1045600 |
1996-06-10 | 29.26 | 29.26 | 28.84 | 29.00 | 886200 |
1996-06-11 | 28.95 | 29.00 | 28.48 | 28.53 | 1023600 |
1996-06-12 | 28.58 | 29.00 | 28.58 | 29.00 | 1179800 |
1996-06-13 | 29.05 | 29.05 | 28.53 | 28.64 | 801600 |
1996-06-14 | 28.58 | 28.58 | 28.27 | 28.58 | 950400 |
1996-06-17 | 28.69 | 28.79 | 28.37 | 28.58 | 662400 |
1996-06-18 | 28.37 | 28.69 | 28.17 | 28.17 | 991200 |
1996-06-19 | 28.27 | 28.84 | 28.17 | 28.69 | 1069000 |
1996-06-20 | 28.84 | 28.95 | 28.64 | 28.84 | 1574200 |
1996-06-21 | 28.84 | 28.90 | 28.37 | 28.84 | 2586400 |
1996-06-24 | 29.00 | 29.42 | 28.84 | 29.05 | 1776400 |
1996-06-25 | 29.11 | 29.26 | 28.53 | 29.16 | 1220200 |
1996-06-26 | 29.26 | 29.26 | 28.90 | 29.16 | 891400 |
1996-06-27 | 29.16 | 29.16 | 28.69 | 28.69 | 753400 |
1996-06-28 | 28.79 | 28.95 | 28.64 | 28.84 | 1042200 |
1996-07-01 | 29.00 | 29.84 | 28.64 | 29.84 | 1202800 |
1996-07-02 | 29.31 | 29.31 | 28.48 | 28.74 | 1525400 |
1996-07-03 | 28.79 | 28.90 | 28.32 | 28.84 | 966000 |
1996-07-05 | 28.69 | 28.74 | 28.17 | 28.32 | 709000 |
1996-07-08 | 28.64 | 28.69 | 27.85 | 28.17 | 1465200 |
1996-07-09 | 28.32 | 28.37 | 28.17 | 28.27 | 722400 |
1996-07-10 | 28.27 | 28.84 | 27.85 | 28.84 | 1164800 |
1996-07-11 | 28.84 | 28.84 | 27.49 | 28.22 | 1707200 |
1996-07-12 | 28.11 | 28.27 | 27.75 | 28.01 | 1062600 |
1996-07-15 | 27.90 | 27.90 | 26.49 | 26.75 | 1403400 |
1996-07-16 | 25.71 | 26.81 | 25.60 | 26.65 | 3454200 |
1996-07-17 | 26.65 | 26.70 | 26.23 | 26.34 | 1446200 |
1996-07-18 | 26.86 | 27.28 | 26.65 | 27.22 | 1671800 |
1996-07-19 | 27.38 | 27.49 | 27.07 | 27.33 | 1892400 |
1996-07-22 | 27.22 | 27.43 | 27.02 | 27.22 | 1802400 |
1996-07-23 | 27.28 | 27.33 | 27.02 | 27.07 | 957200 |
1996-07-24 | 26.55 | 26.75 | 26.18 | 26.49 | 2046200 |
1996-07-25 | 26.49 | 26.81 | 26.08 | 26.55 | 1114800 |
1996-07-26 | 26.70 | 26.86 | 26.34 | 26.49 | 778800 |
1996-07-29 | 26.65 | 26.96 | 26.49 | 26.70 | 1154400 |
1996-07-30 | 26.96 | 27.17 | 26.70 | 27.17 | 1281200 |
1996-07-31 | 27.12 | 27.33 | 27.07 | 27.17 | 1301000 |
1996-08-01 | 27.15 | 27.54 | 27.12 | 27.54 | 1068000 |
1996-08-02 | 27.75 | 28.17 | 27.43 | 28.11 | 836200 |
1996-08-05 | 28.01 | 28.01 | 27.49 | 27.75 | 995400 |
1996-08-06 | 27.80 | 28.17 | 27.64 | 28.01 | 1033800 |
1996-08-07 | 28.06 | 28.06 | 27.43 | 27.54 | 1907400 |
1996-08-08 | 27.59 | 27.69 | 27.54 | 27.69 | 1695200 |
1996-08-09 | 27.80 | 27.80 | 27.28 | 27.43 | 784200 |
1996-08-12 | 27.54 | 27.64 | 27.43 | 27.59 | 1970600 |
1996-08-13 | 27.49 | 27.59 | 27.28 | 27.49 | 1758200 |
1996-08-14 | 27.54 | 27.75 | 27.43 | 27.75 | 811000 |
1996-08-15 | 27.75 | 27.96 | 27.64 | 27.90 | 552200 |
1996-08-16 | 28.06 | 28.11 | 27.85 | 28.01 | 1199400 |
1996-08-19 | 28.01 | 28.27 | 28.01 | 28.27 | 1854400 |
1996-08-20 | 28.32 | 28.64 | 28.27 | 28.64 | 966800 |
1996-08-21 | 28.37 | 28.37 | 27.96 | 27.96 | 1224000 |
1996-08-22 | 27.90 | 28.01 | 27.80 | 27.96 | 831600 |
1996-08-23 | 27.80 | 27.96 | 27.49 | 27.59 | 1136400 |
1996-08-26 | 27.75 | 27.75 | 27.43 | 27.64 | 864000 |
1996-08-27 | 27.69 | 28.22 | 27.49 | 28.17 | 837400 |
1996-08-28 | 28.06 | 28.22 | 27.85 | 28.22 | 698400 |
1996-08-29 | 28.32 | 28.64 | 27.85 | 28.17 | 1736000 |
1996-08-30 | 28.37 | 28.74 | 28.06 | 28.74 | 1897600 |
1996-09-03 | 28.43 | 28.69 | 28.32 | 28.58 | 1767600 |
1996-09-04 | 28.58 | 28.58 | 28.27 | 28.43 | 1605600 |
1996-09-05 | 28.22 | 28.37 | 28.01 | 28.22 | 1241000 |
1996-09-06 | 28.17 | 28.43 | 28.06 | 28.43 | 1052600 |
1996-09-09 | 28.58 | 28.79 | 28.48 | 28.58 | 1111000 |
1996-09-10 | 28.64 | 28.64 | 28.27 | 28.43 | 2271600 |
1996-09-11 | 28.43 | 28.69 | 28.37 | 28.48 | 1181400 |
1996-09-12 | 28.48 | 28.84 | 28.43 | 28.84 | 1486400 |
1996-09-13 | 29.05 | 29.21 | 29.00 | 29.21 | 1670800 |
1996-09-16 | 29.26 | 29.26 | 29.05 | 29.21 | 1650800 |
1996-09-17 | 29.16 | 29.99 | 29.00 | 29.89 | 2507400 |
1996-09-18 | 29.79 | 29.79 | 29.42 | 29.58 | 1132200 |
1996-09-19 | 29.42 | 29.52 | 29.16 | 29.47 | 1550200 |
1996-09-20 | 29.26 | 29.37 | 29.11 | 29.26 | 2391600 |
1996-09-23 | 29.16 | 29.26 | 28.84 | 29.26 | 1363600 |
1996-09-24 | 29.26 | 29.42 | 29.05 | 29.16 | 1997000 |
1996-09-25 | 29.26 | 29.26 | 28.90 | 29.11 | 1558400 |
1996-09-26 | 29.16 | 29.31 | 28.84 | 29.16 | 840600 |
1996-09-27 | 29.16 | 29.16 | 28.90 | 29.16 | 723600 |
1996-09-30 | 29.21 | 29.42 | 29.11 | 29.16 | 1178200 |
1996-10-01 | 29.11 | 29.11 | 28.69 | 29.00 | 1110000 |
1996-10-02 | 29.21 | 29.37 | 28.90 | 29.31 | 1574000 |
1996-10-03 | 29.37 | 29.63 | 29.26 | 29.31 | 1023800 |
1996-10-04 | 29.37 | 29.84 | 29.31 | 29.42 | 1940600 |
1996-10-07 | 29.47 | 29.63 | 29.16 | 29.21 | 1188600 |
1996-10-08 | 29.16 | 29.42 | 29.05 | 29.31 | 1449600 |
1996-10-09 | 29.42 | 29.47 | 29.16 | 29.31 | 1539800 |
1996-10-10 | 29.16 | 29.58 | 29.16 | 29.58 | 689400 |
1996-10-11 | 29.68 | 30.10 | 29.63 | 30.10 | 1003800 |
1996-10-14 | 30.05 | 30.05 | 29.68 | 29.84 | 1082200 |
1996-10-15 | 29.94 | 29.99 | 29.31 | 29.68 | 1531400 |
1996-10-16 | 29.68 | 30.20 | 29.37 | 30.15 | 1529400 |
1996-10-17 | 30.26 | 30.31 | 29.89 | 30.15 | 1108800 |
1996-10-18 | 30.15 | 30.31 | 30.05 | 30.31 | 1199400 |
1996-10-21 | 30.31 | 30.31 | 29.58 | 29.94 | 1337400 |
1996-10-22 | 29.84 | 29.99 | 29.37 | 29.89 | 1019200 |
1996-10-23 | 29.68 | 29.99 | 29.37 | 29.99 | 1054200 |
1996-10-24 | 29.94 | 29.94 | 29.58 | 29.79 | 758200 |
1996-10-25 | 30.05 | 31.14 | 30.05 | 31.09 | 3015000 |
1996-10-28 | 31.09 | 31.61 | 30.93 | 31.46 | 3159000 |
1996-10-29 | 31.67 | 32.14 | 31.46 | 31.98 | 2571600 |
1996-10-30 | 31.98 | 31.98 | 31.46 | 31.51 | 2190400 |
1996-10-31 | 31.67 | 32.19 | 31.56 | 31.93 | 1697400 |
1996-11-01 | 31.98 | 32.08 | 31.46 | 31.77 | 2256800 |
1996-11-04 | 31.88 | 32.14 | 31.56 | 31.56 | 3338000 |
1996-11-05 | 31.77 | 32.19 | 31.67 | 32.19 | 2385600 |
1996-11-06 | 32.19 | 33.34 | 32.03 | 33.34 | 2153000 |
1996-11-07 | 33.29 | 33.55 | 33.13 | 33.39 | 1725400 |
1996-11-08 | 33.39 | 33.50 | 33.02 | 33.44 | 1735200 |
1996-11-11 | 33.55 | 33.97 | 33.55 | 33.97 | 1444000 |
1996-11-12 | 34.02 | 34.17 | 33.70 | 34.02 | 1309200 |
1996-11-13 | 33.97 | 33.97 | 33.60 | 33.70 | 1244400 |
1996-11-14 | 33.60 | 34.17 | 33.50 | 34.17 | 1306800 |
1996-11-15 | 34.28 | 34.33 | 33.91 | 33.97 | 1864400 |
1996-11-18 | 34.07 | 34.44 | 33.91 | 34.44 | 1514400 |
1996-11-19 | 34.44 | 34.49 | 34.23 | 34.44 | 1522000 |
1996-11-20 | 34.28 | 34.64 | 34.07 | 34.64 | 1354400 |
1996-11-21 | 34.70 | 34.85 | 34.54 | 34.85 | 1599400 |
1996-11-22 | 35.12 | 35.53 | 35.01 | 35.43 | 1995000 |
1996-11-25 | 35.43 | 35.48 | 35.22 | 35.48 | 1744800 |
1996-11-26 | 35.32 | 35.38 | 34.70 | 35.01 | 2909400 |
1996-11-27 | 34.91 | 35.06 | 34.70 | 34.85 | 1216200 |
1996-11-29 | 35.06 | 35.17 | 34.96 | 35.01 | 493000 |
1996-12-02 | 34.59 | 34.75 | 34.23 | 34.75 | 1778000 |
1996-12-03 | 34.80 | 35.17 | 34.64 | 34.75 | 1958600 |
1996-12-04 | 34.91 | 35.01 | 34.02 | 34.59 | 1699600 |
1996-12-05 | 34.70 | 34.80 | 34.12 | 34.49 | 1535600 |
1996-12-06 | 34.07 | 34.28 | 33.91 | 34.12 | 1974000 |
1996-12-09 | 34.33 | 34.85 | 34.17 | 34.85 | 1135800 |
1996-12-10 | 34.96 | 35.48 | 34.96 | 35.27 | 1258800 |
1996-12-11 | 35.12 | 35.27 | 34.44 | 34.75 | 2086600 |
1996-12-12 | 34.85 | 34.91 | 33.55 | 33.55 | 2148200 |
1996-12-13 | 33.60 | 34.17 | 33.02 | 34.07 | 3068000 |
1996-12-16 | 34.38 | 34.44 | 33.70 | 33.86 | 1508400 |
1996-12-17 | 33.65 | 33.76 | 33.29 | 33.55 | 1282800 |
1996-12-18 | 33.55 | 34.17 | 33.50 | 33.91 | 1109800 |
1996-12-19 | 34.28 | 34.38 | 33.86 | 34.38 | 1204600 |
1996-12-20 | 35.43 | 35.59 | 34.70 | 35.43 | 3403200 |
1996-12-23 | 35.38 | 35.43 | 35.01 | 35.32 | 804400 |
1996-12-24 | 35.38 | 35.43 | 35.27 | 35.43 | 489400 |
1996-12-26 | 35.43 | 35.74 | 35.38 | 35.74 | 644400 |
1996-12-27 | 35.85 | 35.90 | 35.43 | 35.69 | 604600 |
1996-12-30 | 35.74 | 35.79 | 35.38 | 35.48 | 838000 |
1996-12-31 | 35.53 | 35.53 | 34.33 | 34.70 | 2418000 |
1997-01-02 | 34.75 | 36.06 | 34.17 | 36.06 | 3221800 |
1997-01-03 | 35.95 | 36.06 | 35.06 | 35.43 | 2941200 |
1997-01-06 | 35.48 | 35.59 | 34.85 | 35.48 | 2311000 |
1997-01-07 | 35.32 | 35.32 | 34.59 | 35.06 | 2611600 |
1997-01-08 | 35.06 | 35.17 | 34.59 | 35.01 | 2242600 |
1997-01-09 | 35.06 | 35.12 | 34.75 | 34.96 | 1937400 |
1997-01-10 | 34.49 | 35.22 | 34.49 | 35.01 | 1874600 |
1997-01-13 | 35.06 | 35.17 | 34.59 | 34.85 | 1749800 |
1997-01-14 | 34.91 | 35.90 | 34.80 | 35.64 | 2608200 |
1997-01-15 | 35.43 | 35.74 | 35.22 | 35.32 | 1900400 |
1997-01-16 | 35.43 | 35.79 | 35.17 | 35.79 | 2260800 |
1997-01-17 | 35.79 | 36.11 | 35.53 | 35.79 | 2229400 |
1997-01-20 | 35.90 | 35.95 | 35.43 | 35.43 | 1784000 |
1997-01-21 | 35.22 | 35.85 | 35.22 | 35.48 | 1843600 |
1997-01-22 | 35.32 | 35.32 | 34.54 | 35.12 | 1954000 |
1997-01-23 | 35.12 | 35.12 | 34.12 | 34.12 | 1729600 |
1997-01-24 | 34.23 | 34.23 | 33.44 | 33.86 | 2573800 |
1997-01-27 | 33.86 | 34.33 | 33.70 | 34.28 | 1891200 |
1997-01-28 | 35.32 | 35.59 | 34.75 | 34.85 | 4034400 |
1997-01-29 | 34.85 | 35.22 | 34.54 | 35.22 | 1791400 |
1997-01-30 | 35.43 | 35.85 | 35.12 | 35.79 | 1436200 |
1997-01-31 | 35.95 | 36.06 | 35.59 | 35.64 | 1989000 |
1997-02-03 | 35.59 | 35.59 | 34.96 | 35.38 | 1364800 |
1997-02-04 | 35.43 | 35.59 | 35.32 | 35.59 | 1182200 |
1997-02-05 | 35.69 | 35.74 | 35.06 | 35.17 | 1723600 |
1997-02-06 | 35.17 | 35.38 | 34.59 | 35.06 | 1751000 |
1997-02-07 | 35.27 | 35.43 | 34.75 | 35.27 | 1554200 |
1997-02-10 | 35.27 | 35.38 | 34.80 | 34.91 | 1078400 |
1997-02-11 | 35.12 | 35.17 | 34.70 | 35.17 | 1246200 |
1997-02-12 | 35.27 | 36.06 | 35.22 | 36.06 | 1600600 |
1997-02-13 | 36.11 | 36.21 | 35.64 | 36.06 | 1349600 |
1997-02-14 | 36.00 | 36.00 | 35.22 | 35.53 | 1939600 |
1997-02-18 | 35.74 | 35.79 | 35.32 | 35.79 | 1128000 |
1997-02-19 | 35.59 | 35.79 | 35.17 | 35.27 | 1141800 |
1997-02-20 | 35.17 | 35.53 | 34.64 | 34.80 | 1294600 |
1997-02-21 | 34.91 | 35.64 | 34.64 | 35.64 | 2184000 |
1997-02-24 | 35.64 | 36.16 | 35.59 | 36.16 | 1945200 |
1997-02-25 | 36.16 | 37.94 | 36.06 | 37.62 | 4246600 |
1997-02-26 | 37.62 | 38.98 | 37.10 | 38.88 | 3466400 |
1997-02-27 | 38.83 | 38.83 | 38.15 | 38.51 | 3579200 |
1997-02-28 | 38.30 | 38.62 | 38.25 | 38.46 | 2986800 |
1997-03-03 | 38.25 | 38.93 | 37.99 | 38.67 | 2090000 |
1997-03-04 | 38.46 | 38.51 | 37.57 | 37.62 | 1908000 |
1997-03-05 | 38.04 | 38.46 | 37.62 | 38.41 | 2580200 |
1997-03-06 | 38.35 | 38.62 | 37.88 | 37.99 | 2634200 |
1997-03-07 | 37.99 | 38.56 | 37.99 | 38.20 | 1831600 |
1997-03-10 | 38.25 | 38.67 | 37.83 | 38.67 | 1522800 |
1997-03-11 | 38.67 | 38.67 | 38.30 | 38.51 | 1961400 |
1997-03-12 | 38.30 | 38.35 | 37.83 | 38.04 | 2191000 |
1997-03-13 | 37.83 | 37.83 | 37.21 | 37.26 | 1639800 |
1997-03-14 | 37.57 | 37.78 | 37.31 | 37.52 | 1451000 |
1997-03-17 | 37.41 | 37.62 | 37.10 | 37.62 | 1676000 |
1997-03-18 | 37.62 | 37.62 | 37.00 | 37.31 | 1435600 |
1997-03-19 | 37.21 | 37.52 | 36.84 | 37.05 | 1925600 |
1997-03-20 | 36.94 | 37.21 | 36.74 | 37.05 | 1622400 |
1997-03-21 | 37.15 | 37.15 | 36.11 | 36.42 | 3268000 |
1997-03-24 | 36.42 | 37.05 | 36.00 | 37.05 | 1833800 |
1997-03-25 | 37.15 | 37.41 | 36.84 | 37.10 | 1370000 |
1997-03-26 | 37.10 | 37.15 | 36.32 | 36.53 | 2275000 |
1997-03-27 | 36.63 | 36.63 | 35.74 | 35.74 | 1419200 |
1997-03-31 | 35.64 | 36.00 | 35.06 | 35.38 | 2597400 |
1997-04-01 | 35.12 | 35.79 | 34.91 | 35.79 | 2005600 |
1997-04-02 | 35.32 | 35.64 | 35.12 | 35.17 | 1461600 |
1997-04-03 | 35.01 | 35.27 | 34.64 | 35.01 | 1513000 |
1997-04-04 | 34.70 | 35.27 | 34.54 | 34.80 | 1596600 |
1997-04-07 | 34.80 | 35.53 | 34.28 | 34.33 | 2151600 |
1997-04-08 | 34.33 | 35.38 | 34.33 | 35.38 | 1889000 |
1997-04-09 | 35.48 | 35.48 | 34.44 | 34.44 | 1264800 |
1997-04-10 | 34.49 | 35.12 | 34.28 | 34.85 | 1417000 |
1997-04-11 | 34.64 | 34.80 | 33.91 | 33.97 | 1801800 |
1997-04-14 | 33.86 | 34.02 | 33.50 | 34.02 | 1262400 |
1997-04-15 | 34.28 | 34.80 | 34.02 | 34.75 | 1382800 |
1997-04-16 | 34.38 | 35.32 | 34.33 | 35.06 | 1925600 |
1997-04-17 | 35.01 | 35.12 | 34.44 | 34.54 | 1481200 |
1997-04-18 | 34.59 | 34.91 | 34.28 | 34.80 | 1756200 |
1997-04-21 | 34.75 | 34.96 | 34.17 | 34.75 | 1411600 |
1997-04-22 | 35.32 | 36.58 | 34.80 | 36.58 | 4408600 |
1997-04-23 | 36.58 | 36.79 | 35.79 | 35.95 | 1873800 |
1997-04-24 | 35.95 | 36.26 | 35.64 | 36.00 | 1322800 |
1997-04-25 | 36.00 | 36.00 | 35.38 | 35.69 | 802000 |
1997-04-28 | 35.32 | 36.21 | 35.27 | 36.11 | 1186200 |
1997-04-29 | 36.68 | 36.74 | 36.21 | 36.32 | 1841800 |
1997-04-30 | 35.95 | 36.74 | 35.95 | 36.37 | 4331800 |
1997-05-01 | 36.21 | 36.74 | 35.74 | 36.42 | 1433600 |
1997-05-02 | 36.53 | 36.89 | 36.37 | 36.63 | 1893600 |
1997-05-05 | 36.84 | 37.78 | 36.84 | 37.68 | 2192800 |
1997-05-06 | 37.78 | 38.41 | 37.52 | 37.73 | 2277400 |
1997-05-07 | 37.73 | 37.88 | 37.47 | 37.52 | 1877600 |
1997-05-08 | 37.52 | 38.51 | 37.47 | 38.09 | 1897800 |
1997-05-09 | 38.46 | 38.56 | 37.73 | 38.25 | 1285600 |
1997-05-12 | 38.25 | 38.62 | 38.15 | 38.62 | 1177400 |
1997-05-13 | 38.62 | 38.62 | 38.04 | 38.25 | 1581600 |
1997-05-14 | 38.72 | 39.14 | 38.51 | 38.72 | 1817400 |
1997-05-15 | 38.67 | 39.61 | 38.51 | 39.50 | 2917800 |
1997-05-16 | 38.88 | 39.09 | 38.20 | 38.93 | 2652000 |
1997-05-19 | 38.35 | 38.35 | 38.09 | 38.20 | 1165200 |
1997-05-20 | 38.09 | 38.41 | 37.73 | 38.35 | 1271200 |
1997-05-21 | 38.04 | 38.25 | 37.52 | 37.99 | 1227000 |
1997-05-22 | 38.09 | 38.15 | 37.52 | 37.73 | 902800 |
1997-05-23 | 37.68 | 38.62 | 37.68 | 38.51 | 792200 |
1997-05-27 | 38.51 | 38.62 | 38.04 | 38.04 | 1200600 |
1997-05-28 | 38.25 | 38.88 | 38.04 | 38.88 | 1356800 |
1997-05-29 | 38.77 | 38.83 | 38.51 | 38.72 | 1208600 |
1997-05-30 | 38.56 | 39.50 | 38.35 | 38.41 | 2765000 |
1997-06-02 | 38.51 | 38.56 | 37.94 | 37.99 | 1355400 |
1997-06-03 | 37.88 | 38.41 | 37.88 | 38.20 | 1468200 |
1997-06-04 | 38.09 | 38.15 | 37.47 | 37.52 | 1239200 |
1997-06-05 | 37.62 | 38.35 | 37.47 | 38.04 | 1124800 |
1997-06-06 | 38.04 | 39.19 | 37.99 | 38.67 | 1331600 |
1997-06-09 | 38.72 | 39.09 | 38.62 | 38.77 | 983800 |
1997-06-10 | 38.77 | 39.56 | 38.72 | 39.56 | 1306200 |
1997-06-11 | 39.45 | 39.71 | 39.09 | 39.45 | 1315000 |
1997-06-12 | 39.66 | 41.23 | 39.50 | 41.12 | 2196200 |
1997-06-13 | 40.92 | 41.28 | 40.55 | 41.28 | 2094000 |
1997-06-16 | 41.12 | 41.12 | 40.55 | 40.86 | 1105800 |
1997-06-17 | 40.60 | 41.96 | 40.55 | 41.80 | 2768000 |
1997-06-18 | 41.49 | 41.91 | 41.23 | 41.75 | 2016200 |
1997-06-19 | 41.80 | 41.80 | 41.44 | 41.75 | 1480800 |
1997-06-20 | 41.80 | 43.16 | 41.70 | 42.69 | 2603400 |
1997-06-23 | 42.27 | 42.54 | 41.75 | 41.80 | 1794400 |
1997-06-24 | 41.80 | 42.27 | 41.65 | 42.22 | 1576200 |
1997-06-25 | 42.17 | 42.64 | 41.83 | 42.33 | 2514000 |
1997-06-26 | 42.33 | 42.80 | 42.12 | 42.64 | 1525000 |
1997-06-27 | 42.67 | 44.10 | 42.51 | 42.64 | 2618000 |
1997-06-30 | 42.64 | 42.74 | 41.28 | 42.74 | 2355000 |
1997-07-01 | 42.64 | 42.95 | 41.80 | 42.12 | 1346800 |
1997-07-02 | 42.01 | 42.22 | 41.59 | 42.12 | 1280400 |
1997-07-03 | 42.54 | 42.74 | 41.80 | 42.56 | 1304200 |
1997-07-07 | 42.61 | 42.80 | 42.07 | 42.35 | 1111400 |
1997-07-08 | 42.48 | 43.16 | 42.33 | 43.08 | 1399000 |
1997-07-09 | 43.06 | 43.29 | 42.85 | 42.93 | 1780200 |
1997-07-10 | 42.93 | 43.19 | 42.80 | 42.95 | 1097200 |
1997-07-11 | 42.64 | 43.21 | 42.64 | 43.19 | 1257600 |
1997-07-14 | 43.21 | 43.68 | 42.80 | 43.27 | 1178600 |
1997-07-15 | 43.37 | 43.37 | 42.33 | 42.85 | 1902000 |
1997-07-16 | 42.64 | 42.74 | 41.70 | 42.64 | 1980600 |
1997-07-17 | 42.01 | 42.56 | 41.54 | 41.59 | 2349600 |
1997-07-18 | 41.78 | 41.78 | 41.02 | 41.12 | 2002600 |
1997-07-21 | 40.97 | 41.23 | 40.65 | 41.20 | 1096400 |
1997-07-22 | 41.49 | 41.93 | 41.02 | 41.93 | 1275200 |
1997-07-23 | 41.80 | 41.83 | 41.15 | 41.18 | 3995200 |
1997-07-24 | 41.07 | 41.07 | 39.87 | 39.97 | 3312200 |
1997-07-25 | 39.71 | 40.11 | 39.45 | 39.56 | 2777200 |
1997-07-28 | 39.35 | 40.05 | 39.19 | 39.82 | 2156400 |
1997-07-29 | 39.97 | 40.55 | 39.95 | 40.37 | 2171800 |
1997-07-30 | 40.55 | 40.60 | 39.66 | 39.74 | 1577200 |
1997-07-31 | 39.77 | 40.08 | 39.40 | 39.61 | 2772400 |
1997-08-01 | 39.50 | 39.50 | 38.88 | 39.40 | 2488400 |
1997-08-04 | 39.30 | 39.82 | 39.30 | 39.79 | 2258800 |
1997-08-05 | 39.71 | 40.00 | 39.66 | 39.95 | 1611000 |
1997-08-06 | 39.71 | 40.45 | 39.66 | 40.08 | 1571800 |
1997-08-07 | 40.34 | 40.45 | 39.97 | 40.11 | 1520200 |
1997-08-08 | 39.82 | 39.84 | 39.35 | 39.64 | 1811800 |
1997-08-11 | 39.64 | 40.03 | 39.56 | 39.74 | 1436600 |
1997-08-12 | 39.77 | 39.82 | 39.35 | 39.50 | 1479600 |
1997-08-13 | 39.40 | 39.71 | 39.09 | 39.24 | 1836800 |
1997-08-14 | 39.30 | 39.66 | 39.30 | 39.61 | 1300600 |
1997-08-15 | 39.30 | 39.58 | 38.04 | 38.25 | 2347200 |
1997-08-18 | 38.25 | 38.56 | 38.09 | 38.35 | 2768000 |
1997-08-19 | 38.83 | 38.88 | 38.51 | 38.85 | 1448400 |
1997-08-20 | 38.35 | 38.98 | 38.35 | 38.98 | 1137200 |
1997-08-21 | 38.77 | 38.88 | 37.83 | 38.25 | 2369200 |
1997-08-22 | 37.88 | 38.83 | 37.62 | 38.67 | 1998400 |
1997-08-25 | 38.46 | 38.98 | 38.35 | 38.75 | 1454400 |
1997-08-26 | 38.56 | 38.72 | 38.28 | 38.35 | 1507600 |
1997-08-27 | 38.25 | 38.35 | 37.96 | 38.25 | 1757400 |
1997-08-28 | 38.04 | 38.46 | 37.96 | 38.02 | 1315200 |
1997-08-29 | 37.70 | 38.09 | 37.57 | 37.57 | 1350200 |
1997-09-02 | 37.57 | 38.28 | 37.52 | 38.28 | 2662800 |
1997-09-03 | 38.15 | 38.72 | 38.15 | 38.62 | 2352800 |
1997-09-04 | 38.88 | 38.98 | 38.51 | 38.67 | 1304200 |
1997-09-05 | 38.72 | 39.03 | 38.25 | 38.41 | 1518000 |
1997-09-08 | 38.51 | 38.72 | 38.33 | 38.49 | 1111000 |
1997-09-09 | 38.46 | 38.83 | 38.43 | 38.51 | 1264400 |
1997-09-10 | 38.30 | 38.46 | 37.60 | 37.65 | 1926200 |
1997-09-11 | 37.39 | 37.68 | 37.15 | 37.65 | 1877800 |
1997-09-12 | 37.83 | 38.43 | 37.31 | 38.35 | 1822800 |
1997-09-15 | 38.35 | 38.35 | 37.21 | 37.31 | 2792400 |
1997-09-16 | 37.31 | 37.62 | 35.98 | 36.94 | 4773800 |
1997-09-17 | 37.31 | 37.41 | 37.07 | 37.21 | 2534000 |
1997-09-18 | 37.26 | 37.26 | 36.58 | 36.58 | 1920400 |
1997-09-19 | 36.58 | 36.63 | 36.16 | 36.24 | 2236000 |
1997-09-22 | 35.95 | 36.94 | 35.95 | 36.34 | 1798600 |
1997-09-23 | 36.32 | 36.87 | 36.19 | 36.81 | 2038800 |
1997-09-24 | 36.68 | 37.26 | 36.21 | 36.37 | 2077000 |
1997-09-25 | 36.37 | 36.94 | 36.37 | 36.71 | 1694600 |
1997-09-26 | 37.47 | 38.04 | 37.34 | 37.81 | 3234600 |
1997-09-29 | 37.73 | 38.59 | 37.62 | 38.59 | 2505800 |
1997-09-30 | 38.46 | 38.93 | 38.38 | 38.64 | 1991000 |
1997-10-01 | 38.88 | 39.61 | 38.72 | 39.45 | 1796400 |
1997-10-02 | 39.19 | 39.92 | 39.16 | 39.77 | 1456000 |
1997-10-03 | 40.34 | 40.71 | 39.66 | 39.69 | 3572800 |
1997-10-06 | 39.71 | 40.26 | 39.66 | 40.13 | 1266000 |
1997-10-07 | 40.13 | 41.39 | 40.03 | 41.33 | 2100000 |
1997-10-08 | 41.18 | 41.18 | 39.97 | 40.97 | 2046800 |
1997-10-09 | 40.55 | 40.65 | 40.21 | 40.34 | 2430000 |
1997-10-10 | 39.82 | 40.18 | 39.71 | 40.05 | 1597400 |
1997-10-13 | 40.18 | 40.58 | 40.18 | 40.31 | 1025400 |
1997-10-14 | 40.24 | 41.44 | 40.24 | 41.23 | 1816600 |
1997-10-15 | 40.97 | 41.15 | 40.65 | 40.81 | 1347800 |
1997-10-16 | 40.81 | 41.07 | 39.30 | 39.95 | 1618000 |
1997-10-17 | 39.53 | 39.82 | 38.88 | 39.45 | 1549800 |
1997-10-20 | 39.43 | 39.71 | 38.85 | 39.22 | 1089800 |
1997-10-21 | 38.88 | 39.74 | 38.88 | 39.56 | 1621000 |
1997-10-22 | 40.34 | 42.30 | 40.24 | 41.96 | 3426600 |
1997-10-23 | 40.97 | 41.75 | 40.92 | 41.54 | 2738000 |
1997-10-24 | 41.62 | 41.86 | 40.03 | 40.03 | 1929000 |
1997-10-27 | 39.87 | 40.97 | 38.56 | 38.56 | 2479600 |
1997-10-28 | 38.25 | 39.50 | 38.15 | 39.27 | 4359000 |
1997-10-29 | 39.27 | 39.97 | 38.80 | 39.06 | 2095400 |
1997-10-30 | 38.88 | 39.01 | 38.46 | 38.51 | 2043800 |
1997-10-31 | 38.77 | 38.98 | 37.94 | 38.25 | 2638600 |
1997-11-03 | 38.46 | 38.72 | 38.35 | 38.54 | 2434200 |
1997-11-04 | 38.59 | 38.83 | 38.22 | 38.83 | 1196600 |
1997-11-05 | 38.83 | 39.30 | 38.69 | 38.88 | 1429000 |
1997-11-06 | 38.67 | 39.27 | 38.46 | 38.98 | 2143400 |
1997-11-07 | 38.46 | 39.03 | 38.46 | 38.88 | 2022400 |
1997-11-10 | 39.19 | 39.74 | 38.96 | 39.30 | 2117400 |
1997-11-11 | 39.45 | 40.34 | 39.30 | 40.24 | 1348200 |
1997-11-12 | 40.08 | 40.26 | 39.87 | 39.90 | 1907600 |
1997-11-13 | 39.82 | 40.05 | 39.61 | 39.74 | 1728000 |
1997-11-14 | 39.71 | 39.87 | 39.40 | 39.61 | 1430800 |
1997-11-17 | 39.92 | 40.08 | 39.64 | 39.66 | 2051200 |
1997-11-18 | 39.74 | 39.79 | 39.19 | 39.35 | 1372800 |
1997-11-19 | 39.19 | 39.53 | 39.11 | 39.43 | 1052400 |
1997-11-20 | 39.66 | 40.94 | 39.56 | 40.50 | 2002600 |
1997-11-21 | 40.55 | 40.55 | 39.92 | 40.45 | 1670600 |
1997-11-24 | 40.24 | 40.45 | 39.95 | 40.00 | 1158400 |
1997-11-25 | 40.05 | 40.76 | 40.03 | 40.65 | 1550400 |
1997-11-26 | 40.63 | 41.18 | 40.58 | 40.65 | 1317200 |
1997-11-28 | 40.60 | 41.07 | 40.55 | 40.73 | 635200 |
1997-12-01 | 40.99 | 41.28 | 40.81 | 41.23 | 935400 |
1997-12-02 | 41.23 | 41.75 | 40.65 | 41.10 | 1431600 |
1997-12-03 | 40.55 | 40.78 | 40.18 | 40.26 | 2986200 |
1997-12-04 | 40.39 | 40.65 | 40.18 | 40.52 | 1824000 |
1997-12-05 | 40.37 | 40.94 | 40.31 | 40.37 | 1679200 |
1997-12-08 | 40.47 | 40.50 | 40.00 | 40.13 | 2155800 |
1997-12-09 | 40.16 | 40.21 | 39.40 | 39.50 | 2356000 |
1997-12-10 | 39.53 | 39.53 | 38.93 | 39.24 | 2119000 |
1997-12-11 | 38.83 | 39.03 | 38.56 | 38.83 | 1630000 |
1997-12-12 | 38.83 | 39.09 | 38.46 | 38.62 | 2250600 |
1997-12-15 | 38.88 | 38.96 | 38.33 | 38.75 | 1608400 |
1997-12-16 | 38.88 | 39.84 | 38.85 | 39.24 | 1970600 |
1997-12-17 | 36.37 | 37.18 | 35.32 | 35.48 | 7303600 |
1997-12-18 | 35.53 | 36.42 | 35.38 | 35.93 | 6136800 |
1997-12-19 | 35.95 | 35.95 | 34.38 | 34.96 | 4860600 |
1997-12-22 | 35.32 | 35.61 | 35.01 | 35.22 | 1946800 |
1997-12-23 | 35.12 | 35.74 | 34.91 | 34.91 | 1802200 |
1997-12-24 | 35.32 | 35.40 | 35.12 | 35.22 | 1082200 |
1997-12-26 | 35.17 | 35.30 | 34.85 | 34.93 | 612000 |
1997-12-29 | 35.01 | 35.19 | 34.67 | 34.72 | 2074800 |
1997-12-30 | 34.80 | 35.09 | 34.49 | 34.75 | 2417400 |
1997-12-31 | 34.91 | 35.30 | 34.02 | 34.31 | 2249600 |
1998-01-02 | 34.36 | 34.96 | 34.17 | 34.91 | 2573000 |
1998-01-05 | 34.70 | 35.64 | 34.57 | 34.85 | 2505600 |
1998-01-06 | 34.80 | 35.85 | 34.70 | 34.96 | 3620200 |
1998-01-07 | 35.04 | 35.38 | 34.59 | 35.25 | 2494800 |
1998-01-08 | 35.12 | 35.12 | 34.38 | 34.83 | 1951400 |
1998-01-09 | 34.85 | 34.96 | 34.28 | 34.54 | 7983000 |
1998-01-12 | 33.86 | 35.14 | 33.86 | 34.62 | 2537400 |
1998-01-13 | 34.70 | 35.17 | 34.57 | 35.17 | 1640000 |
1998-01-14 | 35.01 | 35.22 | 34.67 | 35.14 | 1814800 |
1998-01-15 | 35.04 | 35.06 | 34.44 | 34.49 | 1310000 |
1998-01-16 | 34.59 | 35.09 | 34.49 | 34.80 | 2527000 |
1998-01-20 | 34.80 | 34.91 | 34.67 | 34.80 | 2081600 |
1998-01-21 | 34.70 | 34.75 | 34.10 | 34.44 | 2229800 |
1998-01-22 | 34.17 | 34.25 | 33.47 | 33.76 | 1913800 |
1998-01-23 | 33.76 | 34.44 | 33.73 | 34.10 | 2009800 |
1998-01-26 | 34.28 | 34.36 | 33.68 | 34.28 | 1663800 |
1998-01-27 | 34.28 | 34.31 | 33.68 | 33.68 | 2349400 |
1998-01-28 | 33.76 | 35.32 | 33.76 | 35.32 | 3438600 |
1998-01-29 | 35.32 | 35.85 | 35.06 | 35.66 | 2621600 |
1998-01-30 | 35.32 | 35.93 | 34.83 | 34.91 | 3089800 |
1998-02-02 | 35.27 | 36.55 | 35.27 | 36.32 | 2847000 |
1998-02-03 | 36.21 | 37.10 | 36.16 | 36.94 | 2558400 |
1998-02-04 | 36.94 | 36.94 | 36.32 | 36.71 | 1492000 |
1998-02-05 | 36.81 | 36.89 | 36.21 | 36.58 | 1540400 |
1998-02-06 | 36.79 | 37.10 | 36.42 | 36.60 | 1504200 |
1998-02-09 | 36.66 | 36.66 | 36.37 | 36.42 | 1276400 |
1998-02-10 | 36.47 | 36.71 | 35.93 | 35.95 | 2513600 |
1998-02-11 | 36.08 | 36.89 | 36.08 | 36.74 | 1373400 |
1998-02-12 | 36.89 | 37.36 | 36.53 | 37.07 | 2075600 |
1998-02-13 | 36.58 | 36.84 | 36.29 | 36.79 | 1920600 |
1998-02-17 | 36.89 | 37.28 | 36.63 | 36.84 | 1409800 |
1998-02-18 | 36.53 | 36.97 | 36.45 | 36.74 | 1605200 |
1998-02-19 | 36.47 | 36.74 | 36.42 | 36.58 | 1312800 |
1998-02-20 | 36.84 | 36.84 | 36.21 | 36.76 | 1573400 |
1998-02-23 | 36.87 | 36.92 | 35.77 | 35.95 | 1606400 |
1998-02-24 | 35.95 | 35.95 | 35.25 | 35.43 | 2126800 |
1998-02-25 | 35.69 | 35.79 | 35.40 | 35.64 | 2036800 |
1998-02-26 | 35.53 | 36.21 | 35.43 | 36.06 | 1933200 |
1998-02-27 | 36.11 | 36.19 | 35.53 | 35.66 | 2182400 |
1998-03-02 | 35.66 | 37.41 | 35.66 | 37.21 | 3509400 |
1998-03-03 | 37.21 | 37.21 | 36.74 | 37.10 | 2657800 |
1998-03-04 | 36.94 | 37.57 | 36.81 | 37.57 | 2129000 |
1998-03-05 | 37.00 | 37.26 | 37.00 | 37.18 | 1604000 |
1998-03-06 | 37.41 | 37.47 | 36.81 | 37.44 | 1690000 |
1998-03-09 | 37.49 | 37.78 | 37.21 | 37.57 | 2612400 |
1998-03-10 | 37.73 | 37.83 | 37.57 | 37.68 | 1604200 |
1998-03-11 | 37.68 | 37.96 | 37.52 | 37.86 | 1411400 |
1998-03-12 | 37.62 | 37.91 | 37.62 | 37.70 | 1895800 |
1998-03-13 | 37.88 | 37.96 | 37.47 | 37.52 | 2511400 |
1998-03-16 | 37.83 | 38.56 | 37.75 | 38.25 | 3889400 |
1998-03-17 | 38.35 | 39.09 | 37.94 | 39.01 | 2306200 |
1998-03-18 | 38.88 | 39.32 | 38.80 | 39.19 | 2518600 |
1998-03-19 | 39.35 | 39.40 | 39.06 | 39.37 | 949800 |
1998-03-20 | 39.50 | 39.56 | 38.96 | 39.16 | 2101400 |
1998-03-23 | 39.16 | 39.45 | 38.64 | 39.32 | 1400400 |
1998-03-24 | 39.64 | 39.95 | 39.58 | 39.69 | 1313600 |
1998-03-25 | 39.69 | 40.08 | 39.69 | 39.92 | 1599400 |
1998-03-26 | 39.87 | 39.95 | 39.43 | 39.95 | 1229600 |
1998-03-27 | 40.13 | 40.18 | 39.40 | 39.56 | 1708000 |
1998-03-30 | 39.45 | 39.56 | 38.98 | 39.19 | 1848400 |
1998-03-31 | 39.19 | 39.58 | 37.83 | 38.04 | 3279600 |
1998-04-01 | 38.72 | 38.85 | 38.35 | 38.51 | 2779200 |
1998-04-02 | 38.64 | 38.83 | 38.35 | 38.67 | 2294400 |
1998-04-03 | 38.56 | 38.59 | 38.15 | 38.51 | 1406800 |
1998-04-06 | 38.56 | 38.62 | 38.35 | 38.38 | 1551400 |
1998-04-07 | 38.41 | 38.75 | 38.22 | 38.67 | 2101600 |
1998-04-08 | 38.67 | 38.72 | 38.43 | 38.72 | 1593000 |
1998-04-09 | 39.14 | 39.53 | 39.03 | 39.32 | 2034600 |
1998-04-13 | 39.40 | 39.61 | 38.93 | 39.61 | 1939000 |
1998-04-14 | 39.50 | 39.53 | 39.19 | 39.30 | 1768400 |
1998-04-15 | 39.50 | 40.52 | 39.32 | 40.52 | 2246600 |
1998-04-16 | 40.52 | 40.52 | 40.05 | 40.29 | 2064200 |
1998-04-17 | 40.39 | 40.73 | 40.08 | 40.73 | 1662000 |
1998-04-20 | 40.50 | 40.50 | 40.18 | 40.39 | 1232800 |
1998-04-21 | 40.29 | 40.92 | 40.13 | 40.60 | 1337200 |
1998-04-22 | 40.55 | 40.65 | 39.53 | 39.92 | 1665200 |
1998-04-23 | 39.77 | 40.05 | 39.22 | 39.40 | 1049400 |
1998-04-24 | 39.40 | 39.40 | 38.51 | 38.59 | 1346400 |
1998-04-27 | 38.04 | 38.15 | 37.23 | 37.70 | 1888400 |
1998-04-28 | 38.25 | 38.75 | 37.81 | 38.67 | 1981800 |
1998-04-29 | 38.56 | 39.03 | 38.43 | 38.85 | 1371200 |
1998-04-30 | 38.96 | 39.77 | 38.93 | 39.45 | 1538000 |
1998-05-01 | 39.45 | 39.64 | 39.11 | 39.64 | 924600 |
1998-05-04 | 39.66 | 40.47 | 39.66 | 40.42 | 1417600 |
1998-05-05 | 40.42 | 40.45 | 40.00 | 40.26 | 1287800 |
1998-05-06 | 40.24 | 40.26 | 39.22 | 39.24 | 969000 |
1998-05-07 | 39.19 | 39.66 | 38.64 | 38.64 | 1440000 |
1998-05-08 | 38.67 | 39.27 | 38.64 | 39.27 | 1499800 |
1998-05-11 | 39.27 | 39.66 | 39.11 | 39.24 | 1326600 |
1998-05-12 | 39.30 | 39.32 | 38.69 | 38.98 | 1560400 |
1998-05-13 | 39.45 | 39.61 | 39.09 | 39.48 | 1488200 |
1998-05-14 | 39.35 | 40.00 | 39.22 | 40.00 | 1494200 |
1998-05-15 | 40.00 | 40.34 | 39.71 | 40.08 | 1675000 |
1998-05-18 | 40.03 | 40.24 | 39.87 | 40.08 | 1248000 |
1998-05-19 | 40.05 | 40.52 | 39.97 | 40.52 | 1389400 |
1998-05-20 | 40.34 | 40.50 | 39.69 | 40.13 | 820800 |
1998-05-21 | 40.21 | 40.34 | 39.32 | 39.69 | 999200 |
1998-05-22 | 39.87 | 40.18 | 39.58 | 40.03 | 1338200 |
1998-05-26 | 40.45 | 40.76 | 39.82 | 39.92 | 1357000 |
1998-05-27 | 39.92 | 40.08 | 39.32 | 40.08 | 1681800 |
1998-05-28 | 40.08 | 40.08 | 39.53 | 39.71 | 1088600 |
1998-05-29 | 39.71 | 39.77 | 38.72 | 38.72 | 1455600 |
1998-06-01 | 38.83 | 39.56 | 38.75 | 39.35 | 1636000 |
1998-06-02 | 39.69 | 39.69 | 38.93 | 39.01 | 1197000 |
1998-06-03 | 39.03 | 39.19 | 38.30 | 38.35 | 1051400 |
1998-06-04 | 38.25 | 38.90 | 38.09 | 38.88 | 1248600 |
1998-06-05 | 38.88 | 39.19 | 38.77 | 39.14 | 945800 |
1998-06-08 | 39.30 | 39.61 | 39.11 | 39.37 | 904600 |
1998-06-09 | 39.37 | 39.37 | 38.46 | 38.83 | 1023200 |
1998-06-10 | 38.72 | 38.72 | 36.66 | 36.94 | 3020000 |
1998-06-11 | 37.07 | 37.39 | 36.63 | 36.76 | 4191800 |
1998-06-12 | 36.58 | 36.68 | 35.74 | 36.29 | 2643200 |
1998-06-15 | 33.91 | 34.59 | 33.60 | 33.86 | 6116800 |
1998-06-16 | 33.91 | 34.17 | 33.65 | 33.97 | 4175800 |
1998-06-17 | 34.70 | 34.96 | 34.44 | 34.46 | 3387600 |
1998-06-18 | 34.38 | 34.54 | 34.20 | 34.44 | 1445600 |
1998-06-19 | 34.80 | 34.91 | 34.57 | 34.91 | 3002000 |
1998-06-22 | 34.75 | 34.85 | 34.64 | 34.72 | 1610400 |
1998-06-23 | 34.70 | 34.78 | 34.31 | 34.38 | 2072200 |
1998-06-24 | 34.49 | 34.59 | 34.15 | 34.46 | 1683800 |
1998-06-25 | 34.41 | 35.66 | 34.28 | 35.04 | 2572800 |
1998-06-26 | 35.04 | 35.51 | 34.59 | 34.64 | 1215400 |
1998-06-29 | 34.67 | 35.22 | 34.64 | 34.72 | 1947200 |
1998-06-30 | 35.43 | 35.43 | 34.33 | 34.36 | 1656600 |
1998-07-01 | 34.38 | 35.06 | 34.07 | 35.06 | 1634400 |
1998-07-02 | 34.96 | 34.98 | 34.23 | 34.38 | 1147800 |
1998-07-06 | 34.33 | 34.54 | 34.15 | 34.46 | 1587400 |
1998-07-07 | 34.54 | 34.59 | 34.07 | 34.33 | 1704000 |
1998-07-08 | 34.25 | 34.38 | 33.76 | 34.23 | 2901200 |
1998-07-09 | 33.91 | 34.31 | 33.78 | 34.25 | 2299400 |
1998-07-10 | 34.07 | 34.17 | 33.31 | 33.73 | 2420600 |
1998-07-13 | 33.55 | 33.68 | 33.23 | 33.55 | 2446600 |
1998-07-14 | 33.44 | 34.23 | 33.44 | 33.97 | 2127400 |
1998-07-15 | 33.94 | 34.31 | 33.94 | 34.10 | 1678200 |
1998-07-16 | 34.28 | 34.54 | 33.89 | 34.51 | 1559000 |
1998-07-17 | 34.62 | 34.88 | 34.44 | 34.83 | 1646400 |
1998-07-20 | 35.01 | 35.30 | 34.70 | 34.72 | 1525400 |
1998-07-21 | 34.80 | 35.01 | 34.28 | 34.28 | 1392400 |
1998-07-22 | 34.28 | 34.28 | 32.66 | 33.63 | 4047400 |
1998-07-23 | 34.07 | 34.12 | 32.66 | 32.71 | 2707000 |
1998-07-24 | 32.79 | 32.87 | 32.19 | 32.29 | 3684400 |
1998-07-27 | 32.32 | 32.76 | 31.72 | 32.76 | 2468200 |
1998-07-28 | 32.76 | 32.76 | 31.41 | 32.14 | 2492400 |
1998-07-29 | 32.24 | 32.24 | 31.56 | 31.69 | 2241800 |
1998-07-30 | 31.77 | 31.77 | 31.56 | 31.59 | 1410600 |
1998-07-31 | 31.72 | 31.72 | 30.93 | 31.41 | 2380200 |
1998-08-03 | 31.33 | 31.38 | 30.73 | 31.25 | 3076200 |
1998-08-04 | 31.67 | 31.88 | 30.78 | 30.78 | 2714400 |
1998-08-05 | 30.93 | 31.74 | 30.88 | 31.67 | 2668400 |
1998-08-06 | 31.67 | 32.79 | 31.61 | 32.35 | 2971000 |
1998-08-07 | 32.35 | 33.02 | 32.11 | 32.71 | 2287600 |
1998-08-10 | 32.71 | 32.71 | 31.90 | 31.95 | 1749200 |
1998-08-11 | 31.46 | 32.06 | 31.14 | 31.98 | 2231800 |
1998-08-12 | 32.40 | 33.26 | 32.24 | 32.63 | 1678600 |
1998-08-13 | 32.66 | 33.00 | 32.01 | 32.01 | 1484600 |
1998-08-14 | 32.03 | 32.08 | 31.41 | 31.59 | 1689800 |
1998-08-17 | 31.51 | 31.82 | 31.33 | 31.80 | 1765600 |
1998-08-18 | 31.90 | 32.58 | 31.80 | 32.40 | 1882600 |
1998-08-19 | 32.24 | 32.71 | 32.19 | 32.37 | 1936600 |
1998-08-20 | 32.37 | 32.45 | 31.88 | 31.98 | 1833400 |
1998-08-21 | 31.88 | 31.88 | 30.86 | 31.41 | 2944600 |
1998-08-24 | 31.82 | 31.93 | 31.09 | 31.35 | 2001800 |
1998-08-25 | 31.51 | 31.88 | 31.25 | 31.54 | 2609200 |
1998-08-26 | 31.33 | 31.46 | 30.83 | 30.99 | 1405200 |
1998-08-27 | 30.88 | 31.20 | 30.07 | 30.86 | 3485800 |
1998-08-28 | 31.25 | 31.35 | 30.33 | 30.36 | 2469600 |
1998-08-31 | 30.73 | 30.78 | 28.43 | 28.64 | 2380600 |
1998-09-01 | 28.32 | 28.64 | 27.43 | 28.45 | 6328800 |
1998-09-02 | 28.66 | 29.68 | 28.30 | 28.90 | 4308400 |
1998-09-03 | 28.84 | 29.76 | 28.64 | 29.55 | 3314600 |
1998-09-04 | 29.65 | 29.89 | 28.74 | 29.37 | 1959800 |
1998-09-08 | 30.31 | 31.17 | 30.05 | 30.91 | 2558800 |
1998-09-09 | 31.04 | 31.09 | 30.26 | 30.78 | 2514600 |
1998-09-10 | 30.52 | 30.52 | 28.79 | 29.18 | 1993400 |
1998-09-11 | 28.64 | 29.97 | 28.64 | 29.92 | 2089400 |
1998-09-14 | 30.31 | 31.14 | 29.52 | 29.52 | 3414000 |
1998-09-15 | 29.24 | 29.84 | 28.66 | 29.71 | 3273200 |
1998-09-16 | 29.99 | 31.04 | 29.94 | 30.67 | 2505000 |
1998-09-17 | 30.10 | 30.46 | 29.50 | 29.63 | 1713000 |
1998-09-18 | 29.63 | 29.89 | 28.90 | 29.68 | 3262000 |
1998-09-21 | 29.50 | 30.12 | 29.16 | 29.86 | 1947600 |
1998-09-22 | 30.15 | 30.26 | 29.60 | 29.68 | 1941200 |
1998-09-23 | 29.79 | 30.62 | 29.39 | 30.57 | 2244200 |
1998-09-24 | 30.67 | 31.51 | 30.46 | 30.67 | 2271000 |
1998-09-25 | 30.70 | 31.51 | 30.52 | 31.07 | 2339800 |
1998-09-28 | 31.56 | 32.29 | 31.33 | 32.24 | 2257800 |
1998-09-29 | 32.50 | 32.97 | 32.11 | 32.27 | 2919000 |
1998-09-30 | 32.27 | 32.45 | 30.80 | 30.80 | 2592600 |
1998-10-01 | 30.67 | 30.91 | 29.65 | 30.33 | 1875600 |
1998-10-02 | 30.41 | 31.67 | 30.41 | 31.25 | 2564200 |
1998-10-05 | 31.27 | 31.30 | 29.99 | 30.44 | 2203800 |
1998-10-06 | 30.93 | 31.25 | 30.83 | 30.86 | 2034800 |
1998-10-07 | 30.91 | 31.98 | 30.73 | 31.93 | 2813000 |
1998-10-08 | 31.88 | 33.23 | 31.25 | 32.40 | 5761800 |
1998-10-09 | 32.92 | 33.21 | 32.06 | 33.08 | 2528000 |
1998-10-12 | 33.29 | 34.49 | 33.16 | 33.68 | 2966200 |
1998-10-13 | 33.68 | 33.68 | 32.24 | 33.23 | 2046600 |
1998-10-14 | 33.23 | 33.94 | 32.55 | 33.23 | 2061000 |
1998-10-15 | 33.76 | 34.75 | 33.23 | 34.36 | 2810200 |
1998-10-16 | 35.06 | 35.59 | 34.70 | 35.59 | 4376200 |
1998-10-19 | 35.45 | 35.66 | 35.04 | 35.40 | 2229600 |
1998-10-20 | 35.85 | 36.58 | 35.82 | 36.16 | 2604400 |
1998-10-21 | 35.79 | 35.85 | 34.59 | 35.22 | 2725800 |
1998-10-22 | 34.80 | 34.83 | 33.18 | 34.04 | 2813200 |
1998-10-23 | 33.44 | 33.57 | 31.98 | 32.37 | 2515400 |
1998-10-26 | 32.71 | 33.26 | 32.29 | 32.82 | 1374000 |
1998-10-27 | 33.18 | 33.39 | 32.48 | 32.76 | 1419000 |
1998-10-28 | 32.97 | 33.29 | 32.03 | 32.42 | 1873400 |
1998-10-29 | 32.37 | 33.29 | 31.54 | 33.29 | 2268200 |
1998-10-30 | 32.55 | 33.86 | 32.50 | 33.29 | 1746200 |
1998-11-02 | 33.50 | 33.99 | 33.50 | 33.57 | 1554800 |
1998-11-03 | 33.65 | 33.78 | 33.21 | 33.44 | 1477800 |
1998-11-04 | 33.81 | 34.38 | 33.60 | 33.63 | 1253200 |
1998-11-05 | 33.70 | 34.38 | 33.42 | 34.38 | 1143600 |
1998-11-06 | 34.17 | 34.17 | 33.60 | 33.70 | 1177600 |
1998-11-09 | 33.78 | 33.78 | 32.89 | 33.13 | 1188600 |
1998-11-10 | 33.13 | 33.18 | 32.11 | 32.11 | 1868600 |
1998-11-11 | 32.50 | 32.69 | 31.93 | 32.14 | 1778800 |
1998-11-12 | 32.29 | 32.53 | 31.90 | 32.16 | 1760600 |
1998-11-13 | 32.35 | 32.82 | 32.03 | 32.16 | 1396000 |
1998-11-16 | 32.71 | 33.76 | 32.71 | 33.52 | 1901200 |
1998-11-17 | 33.44 | 34.02 | 33.00 | 33.29 | 1977200 |
1998-11-18 | 33.34 | 34.38 | 33.10 | 34.31 | 2827400 |
1998-11-19 | 34.28 | 34.57 | 33.86 | 34.57 | 2689000 |
1998-11-20 | 35.09 | 35.09 | 34.23 | 34.78 | 2678400 |
1998-11-23 | 35.09 | 35.56 | 34.64 | 35.56 | 2844400 |
1998-11-24 | 35.32 | 35.43 | 34.59 | 34.91 | 2194000 |
1998-11-25 | 35.01 | 35.12 | 34.67 | 35.06 | 1539200 |
1998-11-27 | 35.09 | 35.09 | 34.44 | 34.46 | 469000 |
1998-11-30 | 33.91 | 34.17 | 33.57 | 33.65 | 2267800 |
1998-12-01 | 33.57 | 34.07 | 33.52 | 34.02 | 2250800 |
1998-12-02 | 34.07 | 34.17 | 33.47 | 33.83 | 1789800 |
1998-12-03 | 33.76 | 34.23 | 33.02 | 33.21 | 1754000 |
1998-12-04 | 33.31 | 33.63 | 32.97 | 33.55 | 1595600 |
1998-12-07 | 33.50 | 33.55 | 32.14 | 32.22 | 2666800 |
1998-12-08 | 32.27 | 32.95 | 31.88 | 32.55 | 1953200 |
1998-12-09 | 32.61 | 32.74 | 32.03 | 32.50 | 1654600 |
1998-12-10 | 32.29 | 32.29 | 30.88 | 31.14 | 3315400 |
1998-12-11 | 30.99 | 30.99 | 30.10 | 30.60 | 2816200 |
1998-12-14 | 30.83 | 31.48 | 30.26 | 31.12 | 2110200 |
1998-12-15 | 31.12 | 31.20 | 30.18 | 30.83 | 1963200 |
1998-12-16 | 29.37 | 29.94 | 29.00 | 29.84 | 4531400 |
1998-12-17 | 29.89 | 30.83 | 29.39 | 30.62 | 2293200 |
1998-12-18 | 30.73 | 30.83 | 29.58 | 29.58 | 3136000 |
1998-12-21 | 29.84 | 30.39 | 29.47 | 29.47 | 2175400 |
1998-12-22 | 29.94 | 29.99 | 29.18 | 29.58 | 2222600 |
1998-12-23 | 29.63 | 30.41 | 29.47 | 30.12 | 2064000 |
1998-12-24 | 30.39 | 30.83 | 30.36 | 30.73 | 955400 |
1998-12-28 | 31.22 | 31.38 | 30.86 | 31.09 | 1929600 |
1998-12-29 | 30.83 | 31.48 | 30.57 | 31.41 | 1829800 |
1998-12-30 | 31.51 | 31.56 | 30.60 | 30.60 | 1520000 |
1998-12-31 | 30.75 | 31.22 | 29.73 | 29.73 | 2504000 |
1999-01-04 | 30.26 | 31.51 | 30.18 | 31.20 | 3661000 |
1999-01-05 | 31.25 | 32.08 | 31.14 | 31.38 | 2468600 |
1999-01-06 | 31.72 | 32.84 | 31.69 | 32.84 | 3169400 |
1999-01-07 | 32.19 | 32.22 | 31.51 | 32.08 | 2173000 |
1999-01-08 | 31.98 | 32.61 | 31.33 | 32.24 | 2567000 |
1999-01-11 | 32.45 | 33.05 | 31.82 | 32.84 | 2351600 |
1999-01-12 | 32.40 | 33.00 | 32.24 | 32.50 | 2082200 |
1999-01-13 | 31.77 | 31.82 | 31.17 | 31.46 | 2237800 |
1999-01-14 | 31.35 | 31.35 | 30.12 | 30.15 | 3022400 |
1999-01-15 | 30.39 | 31.17 | 30.28 | 31.17 | 2421200 |
1999-01-19 | 31.22 | 31.25 | 29.92 | 30.41 | 2792400 |
1999-01-20 | 30.39 | 30.60 | 29.05 | 29.21 | 3944800 |
1999-01-21 | 29.39 | 30.65 | 29.24 | 30.34 | 3153400 |
1999-01-22 | 30.07 | 30.15 | 29.50 | 29.81 | 2218600 |
1999-01-25 | 30.93 | 32.37 | 30.93 | 31.41 | 5789000 |
1999-01-26 | 31.41 | 32.27 | 31.25 | 31.72 | 2897600 |
1999-01-27 | 31.82 | 32.03 | 30.88 | 31.01 | 2735000 |
1999-01-28 | 31.14 | 31.93 | 31.14 | 31.61 | 2136800 |
1999-01-29 | 31.77 | 32.55 | 31.38 | 32.45 | 3128200 |
1999-02-01 | 32.61 | 33.34 | 32.19 | 32.19 | 3423800 |
1999-02-02 | 31.51 | 31.72 | 31.01 | 31.72 | 2636200 |
1999-02-03 | 31.72 | 31.72 | 30.73 | 31.20 | 2572600 |
1999-02-04 | 31.25 | 32.58 | 30.91 | 31.98 | 3008800 |
1999-02-05 | 32.08 | 33.23 | 31.90 | 32.69 | 2721400 |
1999-02-08 | 32.69 | 33.34 | 31.67 | 31.98 | 2723800 |
1999-02-09 | 31.88 | 32.24 | 31.38 | 31.46 | 1660800 |
1999-02-10 | 31.64 | 32.03 | 31.35 | 31.51 | 1552600 |
1999-02-11 | 31.72 | 32.40 | 31.46 | 32.14 | 1651000 |
1999-02-12 | 32.16 | 32.87 | 31.77 | 32.35 | 2112600 |
1999-02-16 | 32.45 | 32.55 | 31.67 | 31.95 | 2657600 |
1999-02-17 | 32.14 | 32.29 | 31.64 | 31.80 | 1758400 |
1999-02-18 | 31.56 | 32.14 | 31.30 | 31.90 | 1582000 |
1999-02-19 | 31.85 | 32.16 | 31.54 | 32.08 | 1922400 |
1999-02-22 | 32.11 | 32.92 | 31.95 | 32.82 | 2675000 |
1999-02-23 | 32.50 | 32.61 | 31.69 | 32.53 | 2283400 |
1999-02-24 | 32.50 | 32.61 | 31.59 | 31.85 | 1942400 |
1999-02-25 | 31.69 | 31.82 | 30.78 | 31.46 | 2580400 |
1999-02-26 | 31.54 | 31.80 | 30.73 | 30.96 | 2112800 |
1999-03-01 | 30.91 | 30.99 | 30.28 | 30.75 | 1825400 |
1999-03-02 | 30.86 | 31.43 | 30.86 | 31.09 | 1667000 |
1999-03-03 | 31.25 | 31.35 | 30.73 | 31.27 | 2417600 |
1999-03-04 | 31.27 | 32.08 | 31.17 | 31.43 | 3049200 |
1999-03-05 | 31.74 | 32.32 | 31.43 | 32.24 | 3117200 |
1999-03-08 | 32.14 | 32.40 | 31.90 | 32.14 | 1953400 |
1999-03-09 | 31.77 | 33.00 | 31.77 | 32.53 | 3018200 |
1999-03-10 | 32.58 | 34.02 | 32.50 | 33.65 | 4626600 |
1999-03-11 | 33.44 | 33.76 | 33.08 | 33.50 | 2659600 |
1999-03-12 | 33.47 | 33.91 | 33.44 | 33.60 | 3039000 |
1999-03-15 | 33.70 | 33.83 | 33.05 | 33.31 | 2360800 |
1999-03-16 | 33.63 | 33.63 | 32.69 | 32.84 | 1827400 |
1999-03-17 | 32.84 | 32.89 | 31.59 | 31.93 | 5568000 |
1999-03-18 | 31.72 | 31.72 | 30.57 | 30.78 | 5286200 |
1999-03-19 | 30.99 | 30.99 | 29.79 | 29.89 | 4685200 |
1999-03-22 | 30.12 | 30.39 | 29.89 | 30.28 | 2436000 |
1999-03-23 | 30.33 | 30.49 | 29.71 | 29.94 | 2408400 |
1999-03-24 | 29.94 | 30.26 | 29.55 | 29.84 | 1765400 |
1999-03-25 | 30.05 | 30.15 | 29.37 | 29.63 | 3027600 |
1999-03-26 | 29.37 | 29.73 | 29.21 | 29.39 | 2403600 |
1999-03-29 | 29.00 | 29.97 | 28.98 | 29.81 | 2060200 |
1999-03-30 | 29.68 | 29.73 | 29.26 | 29.37 | 2018000 |
1999-03-31 | 29.58 | 29.84 | 29.29 | 29.58 | 2101000 |
1999-04-01 | 29.68 | 30.52 | 29.63 | 30.41 | 2106800 |
1999-04-05 | 30.67 | 30.80 | 30.10 | 30.52 | 2763400 |
1999-04-06 | 30.20 | 30.31 | 29.92 | 30.07 | 1647600 |
1999-04-07 | 29.94 | 29.99 | 29.47 | 29.81 | 1504800 |
1999-04-08 | 29.63 | 30.31 | 29.47 | 29.97 | 1810600 |
1999-04-09 | 29.79 | 29.99 | 29.45 | 29.76 | 1668400 |
1999-04-12 | 29.31 | 29.73 | 29.29 | 29.68 | 1691600 |
1999-04-13 | 29.79 | 30.52 | 29.68 | 30.46 | 2185800 |
1999-04-14 | 30.36 | 32.03 | 30.15 | 31.46 | 5097400 |
1999-04-15 | 31.88 | 33.42 | 31.80 | 33.13 | 6618800 |
1999-04-16 | 33.65 | 33.65 | 33.02 | 33.42 | 4517800 |
1999-04-19 | 33.83 | 35.53 | 33.73 | 35.22 | 7538000 |
1999-04-20 | 35.14 | 35.43 | 34.02 | 34.12 | 4546000 |
1999-04-21 | 34.23 | 34.59 | 33.60 | 34.54 | 2093000 |
1999-04-22 | 34.49 | 34.49 | 33.18 | 33.42 | 2084000 |
1999-04-23 | 33.60 | 34.28 | 33.57 | 33.78 | 1779400 |
1999-04-26 | 33.78 | 34.70 | 33.68 | 34.23 | 1748800 |
1999-04-27 | 34.23 | 34.70 | 33.70 | 33.78 | 1938600 |
1999-04-28 | 33.73 | 35.51 | 33.70 | 35.32 | 3297600 |
1999-04-29 | 35.53 | 36.16 | 35.53 | 35.79 | 4517000 |
1999-04-30 | 37.00 | 38.04 | 36.97 | 37.21 | 10503000 |
1999-05-03 | 37.73 | 39.82 | 37.62 | 39.24 | 7809200 |
1999-05-04 | 39.16 | 39.69 | 38.90 | 39.27 | 6171400 |
1999-05-05 | 39.32 | 39.40 | 38.15 | 38.62 | 4922000 |
1999-05-06 | 38.04 | 38.72 | 37.83 | 38.51 | 2370400 |
1999-05-07 | 38.62 | 38.83 | 38.25 | 38.83 | 2207800 |
1999-05-10 | 38.62 | 39.48 | 38.51 | 39.37 | 2422200 |
1999-05-11 | 39.45 | 40.29 | 39.11 | 39.71 | 3997400 |
1999-05-12 | 39.69 | 39.69 | 38.88 | 39.24 | 2310200 |
1999-05-13 | 39.35 | 39.35 | 37.65 | 38.02 | 2846000 |
1999-05-14 | 37.88 | 38.25 | 37.34 | 37.75 | 2142400 |
1999-05-17 | 37.75 | 37.86 | 37.23 | 37.31 | 1472200 |
1999-05-18 | 37.10 | 37.10 | 35.98 | 36.81 | 1849400 |
1999-05-19 | 36.79 | 37.49 | 36.71 | 37.36 | 1301600 |
1999-05-20 | 37.26 | 37.75 | 37.15 | 37.39 | 1248600 |
1999-05-21 | 37.26 | 37.47 | 36.97 | 37.18 | 1561600 |
1999-05-24 | 37.18 | 38.02 | 37.13 | 37.54 | 1804800 |
1999-05-25 | 37.65 | 38.33 | 37.41 | 37.47 | 1723800 |
1999-05-26 | 37.36 | 37.52 | 36.55 | 37.13 | 1789800 |
1999-05-27 | 37.05 | 37.10 | 35.12 | 35.95 | 2532200 |
1999-05-28 | 35.64 | 36.45 | 35.56 | 35.85 | 1602600 |
1999-06-01 | 35.74 | 36.87 | 34.80 | 36.87 | 3215200 |
1999-06-02 | 36.87 | 37.36 | 36.26 | 37.34 | 2228800 |
1999-06-03 | 37.34 | 37.52 | 36.92 | 37.31 | 1231000 |
1999-06-04 | 37.31 | 37.68 | 36.37 | 36.68 | 1537400 |
1999-06-07 | 36.68 | 38.25 | 36.68 | 37.91 | 1772600 |
1999-06-08 | 37.73 | 37.91 | 37.13 | 37.39 | 1820800 |
1999-06-09 | 37.31 | 37.34 | 36.37 | 36.47 | 1515600 |
1999-06-10 | 36.37 | 36.76 | 35.95 | 36.40 | 1531400 |
1999-06-11 | 36.37 | 36.79 | 35.77 | 35.93 | 1562800 |
1999-06-14 | 36.03 | 37.52 | 36.03 | 37.31 | 1516200 |
1999-06-15 | 37.54 | 37.73 | 37.28 | 37.54 | 1496000 |
1999-06-16 | 37.54 | 38.17 | 37.28 | 37.96 | 1588600 |
1999-06-17 | 37.96 | 37.96 | 37.57 | 37.88 | 1049800 |
1999-06-18 | 38.25 | 38.35 | 37.68 | 38.04 | 2019000 |
1999-06-21 | 37.91 | 38.35 | 37.62 | 37.73 | 1006600 |
1999-06-22 | 37.47 | 37.60 | 37.18 | 37.47 | 1107000 |
1999-06-23 | 37.49 | 38.54 | 37.21 | 38.15 | 1622000 |
1999-06-24 | 38.04 | 38.04 | 36.79 | 37.10 | 1695800 |
1999-06-25 | 37.21 | 37.57 | 36.74 | 36.89 | 1419600 |
1999-06-28 | 36.84 | 37.05 | 36.34 | 36.37 | 1447600 |
1999-06-29 | 36.37 | 36.63 | 35.95 | 36.40 | 2187400 |
1999-06-30 | 36.42 | 36.55 | 36.06 | 36.34 | 2506800 |
1999-07-01 | 35.95 | 36.45 | 35.53 | 36.45 | 2212200 |
1999-07-02 | 37.21 | 37.21 | 36.87 | 37.15 | 1388600 |
1999-07-06 | 37.15 | 38.22 | 37.15 | 37.83 | 2234200 |
1999-07-07 | 37.78 | 37.94 | 37.62 | 37.78 | 985200 |
1999-07-08 | 37.88 | 38.07 | 37.65 | 37.94 | 1306800 |
1999-07-09 | 37.94 | 37.94 | 37.36 | 37.44 | 1482600 |
1999-07-12 | 37.52 | 37.70 | 36.87 | 36.92 | 1330000 |
1999-07-13 | 36.74 | 37.54 | 36.63 | 37.39 | 1601400 |
1999-07-14 | 37.49 | 37.73 | 36.50 | 36.79 | 1626400 |
1999-07-15 | 37.00 | 37.05 | 36.63 | 36.71 | 1022400 |
1999-07-16 | 36.84 | 37.00 | 36.63 | 36.76 | 1959000 |
1999-07-19 | 36.79 | 36.97 | 36.68 | 36.92 | 1510400 |
1999-07-20 | 37.31 | 37.73 | 37.10 | 37.39 | 1647400 |
1999-07-21 | 37.41 | 37.94 | 37.31 | 37.62 | 1150000 |
1999-07-22 | 37.52 | 38.17 | 37.26 | 37.91 | 1391800 |
1999-07-23 | 37.91 | 38.22 | 37.41 | 37.41 | 1358400 |
1999-07-26 | 37.31 | 37.83 | 36.94 | 37.18 | 1639200 |
1999-07-27 | 37.31 | 37.34 | 36.94 | 37.15 | 1215600 |
1999-07-28 | 37.00 | 37.34 | 36.84 | 37.26 | 788400 |
1999-07-29 | 37.15 | 38.33 | 37.00 | 37.96 | 3090400 |
1999-07-30 | 37.94 | 38.04 | 36.68 | 36.76 | 2309200 |
1999-08-02 | 36.76 | 37.70 | 36.42 | 37.28 | 1888200 |
1999-08-03 | 37.57 | 37.78 | 37.34 | 37.68 | 1950600 |
1999-08-04 | 37.68 | 38.93 | 37.52 | 38.35 | 2998200 |
1999-08-05 | 38.41 | 39.77 | 38.04 | 39.48 | 4513800 |
1999-08-06 | 39.48 | 40.11 | 39.27 | 40.08 | 3401800 |
1999-08-09 | 40.08 | 40.11 | 39.22 | 39.61 | 3123600 |
1999-08-10 | 39.58 | 40.13 | 39.16 | 39.82 | 2858400 |
1999-08-11 | 40.34 | 40.73 | 39.92 | 40.50 | 2959000 |
1999-08-12 | 40.55 | 41.02 | 40.34 | 40.45 | 2528000 |
1999-08-13 | 40.76 | 40.86 | 40.29 | 40.84 | 2544200 |
1999-08-16 | 40.52 | 40.97 | 40.21 | 40.97 | 1337200 |
1999-08-17 | 40.97 | 41.23 | 40.65 | 40.94 | 1442000 |
1999-08-18 | 40.65 | 40.76 | 39.95 | 39.95 | 1467000 |
1999-08-19 | 39.84 | 40.26 | 39.66 | 40.26 | 1845200 |
1999-08-20 | 40.50 | 40.50 | 40.16 | 40.31 | 1679200 |
1999-08-23 | 40.65 | 41.36 | 40.65 | 41.36 | 1844200 |
1999-08-24 | 41.02 | 41.44 | 40.76 | 41.23 | 1616800 |
1999-08-25 | 41.23 | 41.75 | 41.07 | 41.52 | 1992400 |
1999-08-26 | 41.49 | 41.75 | 40.92 | 41.18 | 1814800 |
1999-08-27 | 41.18 | 41.80 | 40.55 | 40.84 | 1745200 |
1999-08-30 | 40.84 | 40.89 | 39.71 | 39.71 | 1736000 |
1999-08-31 | 39.82 | 40.18 | 39.35 | 39.50 | 1898800 |
1999-09-01 | 39.53 | 39.74 | 39.24 | 39.58 | 2636800 |
1999-09-02 | 39.50 | 40.31 | 39.32 | 40.26 | 2002600 |
1999-09-03 | 40.45 | 40.81 | 40.34 | 40.65 | 1470800 |
1999-09-07 | 40.50 | 41.57 | 40.47 | 41.31 | 1680200 |
1999-09-08 | 41.18 | 41.75 | 41.15 | 41.59 | 1482200 |
1999-09-09 | 41.54 | 41.54 | 40.84 | 41.18 | 1014400 |
1999-09-10 | 41.23 | 41.33 | 40.81 | 40.84 | 1235600 |
1999-09-13 | 40.45 | 41.44 | 40.45 | 41.18 | 1594600 |
1999-09-14 | 41.07 | 41.39 | 40.47 | 40.58 | 2165800 |
1999-09-15 | 40.81 | 41.20 | 40.45 | 40.81 | 2256800 |
1999-09-16 | 40.81 | 40.81 | 40.03 | 40.16 | 1350000 |
1999-09-17 | 40.60 | 41.44 | 40.42 | 41.07 | 2626600 |
1999-09-20 | 40.86 | 41.52 | 40.86 | 41.05 | 1258000 |
1999-09-21 | 40.65 | 40.86 | 40.03 | 40.37 | 2158200 |
1999-09-22 | 40.37 | 40.50 | 39.61 | 39.97 | 1656000 |
1999-09-23 | 40.03 | 40.24 | 39.24 | 39.82 | 2217400 |
1999-09-24 | 39.30 | 39.32 | 38.09 | 38.38 | 2582000 |
1999-09-27 | 38.28 | 39.45 | 38.28 | 39.03 | 1686400 |
1999-09-28 | 39.09 | 39.24 | 38.15 | 38.75 | 1456400 |
1999-09-29 | 38.77 | 39.48 | 38.56 | 39.32 | 1919200 |
1999-09-30 | 39.45 | 40.99 | 39.45 | 40.16 | 2767400 |
1999-10-01 | 40.21 | 40.24 | 39.22 | 39.45 | 2023200 |
1999-10-04 | 39.43 | 39.61 | 38.54 | 38.85 | 2498200 |
1999-10-05 | 38.67 | 39.11 | 38.59 | 39.06 | 1667800 |
1999-10-06 | 39.06 | 39.37 | 38.64 | 39.30 | 1854600 |
1999-10-07 | 39.09 | 39.87 | 39.03 | 39.82 | 1486200 |
1999-10-08 | 39.56 | 40.31 | 39.56 | 39.82 | 2144600 |
1999-10-11 | 39.69 | 39.90 | 39.45 | 39.71 | 1206000 |
1999-10-12 | 39.66 | 39.71 | 38.41 | 38.62 | 3577400 |
1999-10-13 | 38.56 | 38.85 | 37.70 | 37.96 | 2506600 |
1999-10-14 | 37.73 | 38.75 | 37.49 | 38.41 | 2151000 |
1999-10-15 | 38.38 | 38.38 | 37.26 | 37.36 | 1831600 |
1999-10-18 | 37.36 | 37.49 | 36.55 | 37.07 | 2599400 |
1999-10-19 | 37.41 | 38.35 | 37.26 | 37.57 | 2033000 |
1999-10-20 | 37.88 | 37.99 | 37.23 | 37.78 | 1179200 |
1999-10-21 | 37.78 | 38.80 | 37.60 | 38.04 | 1715200 |
1999-10-22 | 38.25 | 39.09 | 37.83 | 38.69 | 1747200 |
1999-10-25 | 39.30 | 39.61 | 38.22 | 38.80 | 2877400 |
1999-10-26 | 38.96 | 40.34 | 38.88 | 40.05 | 3718000 |
1999-10-27 | 39.66 | 41.18 | 39.61 | 40.78 | 3543200 |
1999-10-28 | 40.99 | 41.26 | 40.37 | 40.50 | 2204800 |
1999-10-29 | 40.08 | 40.71 | 39.71 | 39.74 | 4208600 |
1999-11-01 | 39.77 | 40.21 | 39.19 | 39.30 | 2182000 |
1999-11-02 | 39.61 | 40.18 | 39.48 | 39.66 | 2790600 |
1999-11-03 | 39.56 | 40.00 | 39.43 | 39.50 | 2461800 |
1999-11-04 | 39.66 | 40.08 | 39.53 | 39.61 | 2422400 |
1999-11-05 | 39.92 | 40.24 | 39.82 | 40.00 | 1512800 |
1999-11-08 | 39.84 | 40.21 | 39.58 | 39.71 | 1788200 |
1999-11-09 | 39.82 | 39.87 | 39.30 | 39.32 | 1645800 |
1999-11-10 | 39.09 | 39.69 | 38.93 | 39.61 | 1695200 |
1999-11-11 | 39.50 | 39.79 | 39.27 | 39.30 | 1372400 |
1999-11-12 | 39.40 | 40.05 | 39.22 | 40.00 | 2871400 |
1999-11-15 | 39.82 | 41.12 | 39.79 | 40.73 | 1604800 |
1999-11-16 | 40.76 | 42.30 | 40.76 | 42.27 | 3260200 |
1999-11-17 | 41.80 | 42.77 | 41.80 | 42.43 | 2313000 |
1999-11-18 | 42.46 | 43.21 | 42.35 | 42.98 | 2718000 |
1999-11-19 | 43.01 | 43.08 | 42.61 | 42.77 | 2365400 |
1999-11-22 | 42.01 | 42.20 | 41.36 | 41.36 | 2019000 |
1999-11-23 | 41.26 | 41.26 | 40.29 | 40.42 | 2535600 |
1999-11-24 | 40.34 | 41.12 | 40.13 | 40.16 | 2883800 |
1999-11-26 | 40.16 | 40.16 | 39.90 | 39.92 | 818400 |
1999-11-29 | 39.40 | 39.71 | 38.96 | 39.69 | 2673000 |
1999-11-30 | 39.56 | 40.05 | 39.22 | 39.95 | 3230800 |
1999-12-01 | 39.58 | 39.82 | 39.11 | 39.48 | 2062600 |
1999-12-02 | 39.71 | 41.15 | 39.69 | 40.63 | 2617400 |
1999-12-03 | 40.76 | 42.14 | 40.76 | 41.52 | 3060600 |
1999-12-06 | 41.18 | 41.41 | 40.71 | 40.89 | 1282200 |
1999-12-07 | 40.76 | 40.76 | 38.88 | 38.88 | 2190400 |
1999-12-08 | 39.24 | 39.90 | 38.93 | 39.30 | 2124600 |
1999-12-09 | 39.82 | 40.16 | 39.09 | 39.16 | 1541400 |
1999-12-10 | 39.03 | 39.45 | 38.88 | 39.27 | 1440800 |
1999-12-13 | 39.19 | 39.50 | 38.85 | 39.18 | 1752000 |
1999-12-14 | 39.30 | 40.50 | 39.27 | 39.37 | 2668600 |
1999-12-15 | 39.30 | 40.16 | 39.30 | 39.82 | 2979800 |
1999-12-16 | 39.50 | 39.58 | 39.11 | 39.16 | 1622800 |
1999-12-17 | 39.71 | 40.03 | 39.50 | 39.77 | 4574800 |
1999-12-20 | 39.09 | 39.53 | 38.49 | 39.07 | 2131800 |
1999-12-21 | 38.98 | 39.40 | 38.41 | 38.46 | 2796000 |
1999-12-22 | 38.51 | 39.56 | 38.51 | 38.59 | 2295800 |
1999-12-23 | 38.88 | 39.11 | 38.83 | 38.90 | 1703600 |
1999-12-27 | 38.49 | 39.71 | 38.49 | 39.19 | 1861000 |
1999-12-28 | 39.22 | 40.50 | 39.09 | 40.50 | 1786400 |
1999-12-29 | 40.39 | 40.86 | 40.05 | 40.76 | 1942000 |
1999-12-30 | 40.71 | 41.31 | 40.29 | 40.29 | 1706400 |
1999-12-31 | 40.47 | 41.28 | 40.13 | 40.92 | 1021200 |
2000-01-03 | 40.16 | 40.34 | 39.32 | 39.45 | 2173400 |
2000-01-04 | 38.83 | 39.64 | 37.88 | 37.88 | 2713800 |
2000-01-05 | 38.09 | 40.24 | 38.09 | 38.98 | 3699400 |
2000-01-06 | 39.43 | 42.85 | 39.43 | 42.12 | 5975800 |
2000-01-07 | 42.27 | 43.40 | 41.78 | 42.95 | 4101200 |
2000-01-10 | 41.99 | 43.27 | 41.80 | 42.74 | 3863800 |
2000-01-11 | 42.12 | 42.85 | 42.01 | 42.01 | 2357600 |
2000-01-12 | 42.61 | 43.32 | 42.12 | 42.12 | 2868400 |
2000-01-13 | 42.35 | 42.59 | 41.96 | 42.12 | 2244400 |
2000-01-14 | 42.12 | 42.20 | 41.36 | 41.52 | 2541800 |
2000-01-18 | 40.65 | 41.49 | 40.60 | 40.60 | 2114800 |
2000-01-19 | 40.86 | 41.78 | 40.86 | 41.31 | 2628200 |
2000-01-20 | 41.41 | 41.54 | 39.50 | 39.77 | 3104600 |
2000-01-21 | 39.82 | 40.37 | 39.53 | 39.69 | 4491800 |
2000-01-24 | 40.05 | 40.05 | 38.30 | 38.77 | 2971000 |
2000-01-25 | 39.66 | 39.66 | 37.73 | 38.20 | 3691200 |
2000-01-26 | 40.08 | 40.76 | 39.84 | 40.26 | 7020800 |
2000-01-27 | 40.63 | 41.10 | 40.16 | 40.24 | 2914800 |
2000-01-28 | 40.03 | 40.05 | 38.56 | 38.56 | 3747400 |
2000-01-31 | 38.56 | 40.71 | 38.49 | 39.14 | 3282800 |
2000-02-01 | 39.45 | 40.21 | 39.19 | 39.35 | 2642200 |
2000-02-02 | 38.96 | 39.30 | 38.46 | 38.67 | 2924200 |
2000-02-03 | 38.43 | 38.51 | 37.62 | 38.33 | 3520600 |
2000-02-04 | 38.43 | 38.64 | 37.23 | 37.23 | 3293400 |
2000-02-07 | 37.31 | 37.36 | 36.21 | 36.63 | 3935400 |
2000-02-08 | 36.63 | 37.70 | 36.55 | 36.66 | 2884000 |
2000-02-09 | 37.05 | 37.21 | 36.58 | 36.63 | 2600400 |
2000-02-10 | 36.47 | 36.47 | 35.66 | 35.95 | 4020000 |
2000-02-11 | 35.69 | 36.16 | 33.99 | 34.67 | 4491600 |
2000-02-14 | 34.80 | 35.43 | 34.44 | 34.64 | 3356400 |
2000-02-15 | 35.01 | 37.86 | 34.91 | 37.26 | 3736000 |
2000-02-16 | 36.94 | 37.78 | 36.60 | 36.92 | 2581800 |
2000-02-17 | 37.21 | 38.41 | 37.18 | 37.47 | 3405400 |
2000-02-18 | 37.57 | 37.91 | 36.11 | 36.60 | 2864200 |
2000-02-22 | 36.68 | 37.81 | 36.16 | 37.68 | 2884600 |
2000-02-23 | 38.20 | 39.27 | 37.96 | 38.59 | 4460800 |
2000-02-24 | 38.41 | 38.51 | 37.44 | 38.04 | 3800200 |
2000-02-25 | 36.84 | 37.34 | 35.61 | 35.85 | 3627200 |
2000-02-28 | 36.34 | 37.15 | 35.53 | 36.13 | 3076600 |
2000-02-29 | 35.66 | 37.28 | 35.38 | 36.87 | 2765400 |
2000-03-01 | 36.45 | 36.68 | 35.56 | 36.00 | 2891600 |
2000-03-02 | 36.00 | 36.68 | 35.82 | 35.98 | 2186000 |
2000-03-03 | 36.68 | 39.56 | 36.58 | 37.41 | 4581000 |
2000-03-06 | 37.34 | 38.15 | 36.47 | 36.47 | 2052600 |
2000-03-07 | 36.89 | 37.15 | 34.28 | 34.59 | 5195600 |
2000-03-08 | 34.64 | 35.22 | 33.86 | 34.51 | 4693200 |
2000-03-09 | 33.78 | 34.25 | 33.65 | 33.83 | 3258200 |
2000-03-10 | 33.70 | 34.57 | 33.60 | 34.07 | 5751600 |
2000-03-13 | 33.02 | 33.65 | 32.92 | 33.02 | 3787800 |
2000-03-14 | 33.10 | 33.44 | 32.84 | 33.08 | 3156600 |
2000-03-15 | 32.69 | 35.01 | 32.69 | 34.49 | 4240000 |
2000-03-16 | 35.43 | 37.31 | 35.09 | 36.81 | 4804800 |
2000-03-17 | 36.34 | 37.28 | 35.90 | 35.90 | 4068200 |
2000-03-20 | 35.93 | 36.71 | 35.69 | 36.37 | 2727600 |
2000-03-21 | 36.29 | 38.25 | 36.19 | 37.81 | 3827600 |
2000-03-22 | 37.21 | 37.36 | 35.53 | 35.95 | 4404800 |
2000-03-23 | 35.43 | 36.47 | 35.43 | 36.37 | 4972000 |
2000-03-24 | 37.62 | 38.98 | 37.49 | 37.99 | 5925000 |
2000-03-27 | 38.02 | 38.43 | 36.84 | 37.05 | 3254200 |
2000-03-28 | 36.79 | 37.86 | 36.63 | 37.15 | 2448000 |
2000-03-29 | 37.21 | 37.21 | 36.53 | 36.63 | 3280800 |
2000-03-30 | 36.81 | 38.35 | 36.63 | 37.21 | 3155800 |
2000-03-31 | 37.78 | 38.46 | 37.02 | 37.02 | 2459200 |
2000-04-03 | 37.36 | 38.62 | 37.31 | 38.41 | 2871400 |
2000-04-04 | 38.46 | 39.95 | 37.41 | 38.85 | 4841000 |
2000-04-05 | 38.83 | 39.64 | 38.07 | 38.09 | 2875800 |
2000-04-06 | 38.17 | 39.66 | 38.17 | 39.03 | 1756400 |
2000-04-07 | 39.14 | 39.77 | 38.30 | 38.30 | 2501200 |
2000-04-10 | 38.41 | 39.66 | 38.35 | 38.77 | 2110600 |
2000-04-11 | 38.77 | 40.58 | 38.77 | 39.90 | 2952200 |
2000-04-12 | 40.68 | 41.10 | 39.56 | 39.56 | 2454600 |
2000-04-13 | 39.56 | 40.29 | 38.35 | 39.61 | 4152200 |
2000-04-14 | 39.32 | 39.43 | 36.92 | 37.96 | 6141600 |
2000-04-17 | 37.28 | 37.86 | 36.81 | 37.57 | 2893600 |
2000-04-18 | 37.68 | 37.68 | 36.79 | 37.57 | 2419200 |
2000-04-19 | 37.47 | 38.41 | 37.26 | 37.81 | 1665200 |
2000-04-20 | 37.81 | 38.59 | 37.62 | 38.56 | 1983800 |
2000-04-24 | 38.15 | 40.81 | 38.15 | 40.71 | 3558200 |
2000-04-25 | 40.18 | 40.26 | 37.00 | 39.22 | 9044200 |
2000-04-26 | 39.09 | 39.09 | 36.53 | 37.18 | 6956600 |
2000-04-27 | 37.00 | 37.57 | 35.66 | 36.55 | 4835200 |
2000-04-28 | 36.55 | 36.60 | 35.95 | 36.21 | 2947000 |
2000-05-01 | 36.24 | 37.02 | 35.56 | 36.34 | 3476400 |
2000-05-02 | 35.95 | 36.60 | 35.79 | 36.34 | 2459200 |
2000-05-03 | 36.34 | 36.89 | 35.66 | 35.87 | 2445200 |
2000-05-04 | 36.03 | 36.66 | 35.43 | 35.72 | 2766200 |
2000-05-05 | 35.61 | 36.47 | 35.45 | 36.24 | 2376400 |
2000-05-08 | 36.68 | 36.68 | 35.74 | 36.50 | 1760000 |
2000-05-09 | 36.37 | 36.74 | 35.74 | 35.95 | 1949200 |
2000-05-10 | 36.06 | 36.16 | 35.45 | 35.93 | 1998400 |
2000-05-11 | 36.08 | 36.32 | 35.77 | 35.93 | 2347400 |
2000-05-12 | 35.64 | 35.95 | 35.32 | 35.48 | 1838400 |
2000-05-15 | 35.69 | 36.34 | 35.66 | 35.93 | 2635000 |
2000-05-16 | 36.03 | 38.17 | 35.77 | 37.65 | 4051400 |
2000-05-17 | 36.94 | 37.26 | 36.63 | 36.79 | 2193000 |
2000-05-18 | 36.87 | 37.05 | 36.37 | 36.40 | 1599600 |
2000-05-19 | 36.03 | 36.21 | 35.01 | 35.32 | 2749400 |
2000-05-22 | 35.43 | 35.69 | 34.85 | 35.19 | 2568600 |
2000-05-23 | 35.19 | 35.40 | 34.80 | 35.17 | 1528400 |
2000-05-24 | 35.53 | 37.10 | 35.53 | 36.87 | 3241000 |
2000-05-25 | 36.50 | 36.89 | 35.12 | 35.51 | 2512800 |
2000-05-26 | 35.61 | 36.11 | 35.12 | 35.12 | 1784600 |
2000-05-30 | 35.38 | 36.19 | 35.30 | 35.59 | 1573200 |
2000-05-31 | 36.00 | 36.50 | 35.85 | 35.85 | 2137000 |
2000-06-01 | 35.98 | 35.98 | 35.27 | 35.48 | 2034000 |
2000-06-02 | 36.16 | 36.26 | 35.12 | 35.25 | 3331600 |
2000-06-05 | 35.38 | 35.56 | 35.17 | 35.56 | 2704600 |
2000-06-06 | 35.53 | 35.53 | 34.31 | 34.41 | 3139200 |
2000-06-07 | 34.41 | 34.78 | 34.07 | 34.17 | 3176600 |
2000-06-08 | 34.25 | 34.28 | 33.63 | 34.17 | 2483200 |
2000-06-09 | 34.25 | 34.36 | 33.94 | 34.25 | 2146200 |
2000-06-12 | 34.28 | 35.04 | 34.23 | 34.27 | 2021400 |
2000-06-13 | 34.12 | 34.83 | 34.12 | 34.23 | 2151200 |
2000-06-14 | 35.12 | 35.51 | 34.91 | 35.19 | 2748600 |
2000-06-15 | 35.25 | 36.53 | 35.22 | 36.13 | 4171400 |
2000-06-16 | 36.13 | 36.13 | 35.30 | 35.30 | 3842800 |
2000-06-19 | 35.48 | 35.74 | 34.67 | 34.91 | 2423400 |
2000-06-20 | 34.96 | 35.53 | 33.89 | 34.36 | 2799400 |
2000-06-21 | 35.32 | 36.16 | 35.14 | 36.06 | 3272600 |
2000-06-22 | 36.08 | 36.68 | 35.51 | 35.98 | 2798200 |
2000-06-23 | 35.48 | 35.48 | 35.14 | 35.30 | 1579600 |
2000-06-26 | 35.27 | 35.93 | 35.25 | 35.74 | 2224800 |
2000-06-27 | 36.16 | 36.74 | 36.03 | 36.21 | 3072800 |
2000-06-28 | 36.24 | 36.32 | 35.72 | 35.98 | 2110400 |
2000-06-29 | 35.32 | 36.29 | 35.19 | 35.77 | 2552800 |
2000-06-30 | 35.66 | 35.95 | 34.48 | 34.70 | 3603600 |
2000-07-03 | 34.70 | 35.27 | 34.70 | 35.14 | 1629400 |
2000-07-05 | 35.93 | 37.36 | 35.48 | 37.00 | 3385400 |
2000-07-06 | 36.55 | 36.84 | 36.16 | 36.19 | 2555800 |
2000-07-07 | 36.21 | 36.68 | 35.95 | 36.00 | 2649200 |
2000-07-10 | 35.64 | 36.63 | 35.59 | 36.45 | 2613800 |
2000-07-11 | 36.45 | 37.60 | 36.26 | 37.18 | 3193600 |
2000-07-12 | 37.73 | 37.86 | 37.23 | 37.65 | 3123000 |
2000-07-13 | 37.99 | 37.99 | 37.41 | 37.44 | 1662400 |
2000-07-14 | 37.34 | 37.34 | 36.21 | 36.74 | 2259000 |
2000-07-17 | 36.37 | 36.58 | 36.03 | 36.47 | 1871400 |
2000-07-18 | 36.42 | 37.02 | 36.40 | 36.79 | 1502000 |
2000-07-19 | 37.21 | 37.23 | 36.06 | 36.16 | 3098800 |
2000-07-20 | 36.26 | 36.32 | 35.95 | 36.16 | 2226600 |
2000-07-21 | 36.08 | 36.11 | 35.66 | 36.11 | 1425800 |
2000-07-24 | 35.95 | 37.78 | 35.95 | 37.23 | 2589800 |
2000-07-25 | 37.00 | 37.49 | 36.87 | 36.92 | 2013800 |
2000-07-26 | 37.18 | 38.22 | 37.02 | 37.02 | 3960400 |
2000-07-27 | 37.52 | 37.78 | 37.02 | 37.21 | 2069400 |
2000-07-28 | 37.31 | 38.30 | 37.15 | 38.04 | 2395000 |
2000-07-31 | 38.02 | 38.17 | 37.65 | 37.65 | 2240400 |
2000-08-01 | 37.83 | 38.12 | 37.31 | 37.36 | 2711400 |
2000-08-02 | 37.44 | 37.88 | 37.15 | 37.73 | 2003400 |
2000-08-03 | 37.91 | 38.02 | 37.60 | 37.60 | 2093400 |
2000-08-04 | 37.60 | 37.91 | 37.47 | 37.62 | 2032800 |
2000-08-07 | 37.62 | 38.02 | 37.62 | 37.99 | 1593400 |
2000-08-08 | 38.02 | 38.54 | 37.70 | 38.20 | 2862400 |
2000-08-09 | 38.56 | 39.06 | 38.30 | 38.67 | 3140600 |
2000-08-10 | 38.85 | 39.92 | 38.85 | 39.66 | 3862000 |
2000-08-11 | 39.69 | 40.73 | 39.69 | 40.45 | 3663800 |
2000-08-14 | 40.24 | 40.24 | 39.22 | 40.00 | 2292200 |
2000-08-15 | 40.05 | 40.08 | 39.40 | 39.66 | 1630800 |
2000-08-16 | 39.71 | 39.71 | 39.30 | 39.53 | 1871000 |
2000-08-17 | 39.64 | 39.97 | 39.43 | 39.82 | 1728200 |
2000-08-18 | 39.92 | 39.92 | 39.61 | 39.77 | 1513000 |
2000-08-21 | 39.87 | 40.05 | 39.53 | 39.69 | 1057200 |
2000-08-22 | 39.66 | 40.55 | 39.61 | 40.26 | 1498800 |
2000-08-23 | 40.21 | 40.47 | 39.84 | 40.11 | 1747200 |
2000-08-24 | 40.00 | 40.08 | 39.50 | 39.64 | 1656600 |
2000-08-25 | 39.74 | 40.03 | 39.74 | 40.03 | 1572800 |
2000-08-28 | 40.13 | 40.73 | 39.77 | 39.77 | 1608000 |
2000-08-29 | 39.87 | 39.97 | 39.56 | 39.56 | 1900600 |
2000-08-30 | 39.56 | 39.77 | 38.98 | 39.03 | 1784400 |
2000-08-31 | 38.96 | 39.95 | 38.88 | 38.88 | 2093200 |
2000-09-01 | 39.27 | 39.53 | 38.67 | 38.67 | 3204400 |
2000-09-05 | 38.64 | 38.83 | 38.28 | 38.56 | 2271600 |
2000-09-06 | 39.11 | 40.11 | 39.09 | 39.35 | 2737800 |
2000-09-07 | 38.88 | 38.98 | 38.30 | 38.30 | 3829800 |
2000-09-08 | 37.73 | 38.20 | 37.21 | 37.60 | 3726800 |
2000-09-11 | 37.83 | 37.86 | 36.94 | 37.18 | 2630800 |
2000-09-12 | 36.97 | 37.49 | 36.79 | 36.81 | 2537400 |
2000-09-13 | 37.05 | 37.60 | 36.03 | 36.16 | 2644000 |
2000-09-14 | 36.06 | 36.13 | 35.17 | 35.53 | 3947600 |
2000-09-15 | 36.06 | 36.06 | 35.17 | 35.59 | 4802000 |
2000-09-18 | 35.27 | 35.38 | 34.28 | 34.78 | 4220200 |
2000-09-19 | 35.19 | 35.40 | 34.72 | 35.06 | 3305400 |
2000-09-20 | 35.01 | 35.40 | 33.65 | 34.17 | 4520000 |
2000-09-21 | 35.38 | 36.71 | 35.32 | 36.13 | 5820200 |
2000-09-22 | 36.58 | 37.41 | 36.06 | 36.89 | 5092400 |
2000-09-25 | 36.79 | 37.65 | 36.68 | 37.62 | 4293800 |
2000-09-26 | 37.62 | 38.04 | 36.97 | 37.57 | 5865800 |
2000-09-27 | 37.60 | 38.15 | 37.28 | 37.60 | 5071600 |
2000-09-28 | 37.70 | 39.06 | 37.65 | 38.30 | 3306000 |
2000-09-29 | 38.20 | 39.03 | 38.04 | 38.09 | 3258200 |
2000-10-02 | 38.43 | 38.75 | 37.96 | 38.33 | 2493400 |
2000-10-03 | 38.25 | 39.69 | 38.25 | 39.30 | 2911600 |
2000-10-04 | 39.01 | 40.13 | 39.01 | 39.92 | 4045800 |
2000-10-05 | 39.71 | 39.71 | 38.90 | 38.98 | 2555200 |
2000-10-06 | 39.19 | 39.61 | 38.54 | 38.54 | 2792000 |
2000-10-09 | 38.59 | 39.43 | 38.35 | 38.35 | 1789600 |
2000-10-10 | 38.54 | 39.66 | 38.54 | 38.93 | 2328800 |
2000-10-11 | 39.50 | 39.90 | 38.90 | 38.98 | 2367200 |
2000-10-12 | 38.93 | 38.96 | 37.83 | 37.99 | 4886800 |
2000-10-13 | 37.88 | 38.17 | 37.88 | 38.04 | 6227800 |
2000-10-16 | 38.30 | 39.66 | 38.30 | 38.54 | 2857000 |
2000-10-17 | 38.67 | 39.03 | 38.02 | 38.09 | 4001600 |
2000-10-18 | 37.73 | 38.20 | 37.73 | 38.09 | 4213400 |
2000-10-19 | 38.15 | 38.15 | 36.97 | 37.21 | 4775400 |
2000-10-20 | 36.79 | 37.15 | 35.09 | 36.47 | 10243000 |
2000-10-23 | 38.46 | 39.30 | 37.00 | 37.54 | 5694200 |
2000-10-24 | 37.99 | 38.46 | 37.44 | 37.65 | 2279400 |
2000-10-25 | 37.31 | 37.70 | 37.23 | 37.68 | 2882400 |
2000-10-26 | 37.60 | 38.93 | 37.54 | 38.54 | 2265000 |
2000-10-27 | 38.59 | 39.09 | 37.88 | 39.09 | 2140800 |
2000-10-30 | 38.98 | 40.03 | 38.49 | 39.71 | 2955200 |
2000-10-31 | 39.40 | 40.45 | 38.69 | 40.39 | 4168000 |
2000-11-01 | 40.24 | 40.94 | 39.64 | 39.77 | 2673200 |
2000-11-02 | 39.79 | 40.11 | 39.48 | 39.69 | 2785800 |
2000-11-03 | 39.58 | 39.74 | 39.22 | 39.66 | 2503000 |
2000-11-06 | 39.61 | 41.07 | 39.40 | 40.71 | 3368000 |
2000-11-07 | 41.07 | 41.07 | 40.13 | 40.52 | 1812200 |
2000-11-08 | 40.78 | 41.70 | 40.03 | 40.68 | 2876400 |
2000-11-09 | 40.29 | 41.18 | 39.77 | 40.71 | 2205800 |
2000-11-10 | 40.81 | 41.15 | 39.56 | 39.71 | 1960000 |
2000-11-13 | 39.35 | 40.03 | 39.32 | 39.64 | 2245400 |
2000-11-14 | 39.32 | 39.90 | 38.77 | 39.71 | 2655000 |
2000-11-15 | 39.32 | 40.42 | 39.32 | 39.87 | 2950600 |
2000-11-16 | 40.65 | 40.71 | 39.16 | 39.84 | 3067600 |
2000-11-17 | 40.13 | 40.55 | 39.79 | 40.13 | 3314400 |
2000-11-20 | 40.31 | 40.42 | 39.40 | 39.56 | 3055400 |
2000-11-21 | 39.40 | 40.08 | 39.40 | 40.00 | 2340400 |
2000-11-22 | 39.74 | 40.55 | 39.74 | 40.05 | 2156600 |
2000-11-24 | 40.05 | 40.16 | 39.77 | 40.05 | 990800 |
2000-11-27 | 40.16 | 41.80 | 39.77 | 41.49 | 4653800 |
2000-11-28 | 41.18 | 42.33 | 41.02 | 41.33 | 3735800 |
2000-11-29 | 41.44 | 41.86 | 41.41 | 41.86 | 2641200 |
2000-11-30 | 41.86 | 41.91 | 41.12 | 41.75 | 2936400 |
2000-12-01 | 41.49 | 41.93 | 41.49 | 41.65 | 2528600 |
2000-12-04 | 41.75 | 44.57 | 41.57 | 43.89 | 12211000 |
2000-12-05 | 44.83 | 49.75 | 44.83 | 48.75 | 29116000 |
2000-12-06 | 48.26 | 48.81 | 47.89 | 48.13 | 12515200 |
2000-12-07 | 47.79 | 48.00 | 47.03 | 47.94 | 7502400 |
2000-12-08 | 48.02 | 48.99 | 47.47 | 48.88 | 6358600 |
2000-12-11 | 48.41 | 48.62 | 47.87 | 48.18 | 3296600 |
2000-12-12 | 47.81 | 47.97 | 47.50 | 47.60 | 4116400 |
2000-12-13 | 47.66 | 48.07 | 47.03 | 47.58 | 2852600 |
2000-12-14 | 47.26 | 47.81 | 46.06 | 46.40 | 4081200 |
2000-12-15 | 47.34 | 47.55 | 46.51 | 46.90 | 5946400 |
2000-12-18 | 47.60 | 48.05 | 47.29 | 47.92 | 4021800 |
2000-12-19 | 47.92 | 48.49 | 47.08 | 47.55 | 4642000 |
2000-12-20 | 46.09 | 47.53 | 46.09 | 47.21 | 3838800 |
2000-12-21 | 46.61 | 47.63 | 45.78 | 47.11 | 4810600 |
2000-12-22 | 47.00 | 47.42 | 46.35 | 47.13 | 3660000 |
2000-12-26 | 47.39 | 48.07 | 46.90 | 48.07 | 1999600 |
2000-12-27 | 48.44 | 49.90 | 47.81 | 49.82 | 2565600 |
2000-12-28 | 49.54 | 51.39 | 48.60 | 50.97 | 4287200 |
2000-12-29 | 50.97 | 51.39 | 50.01 | 50.37 | 2754200 |
2001-01-02 | 49.38 | 50.79 | 49.12 | 49.82 | 4651200 |
2001-01-03 | 49.33 | 50.11 | 48.65 | 49.25 | 4754400 |
2001-01-04 | 49.28 | 49.96 | 48.31 | 49.75 | 4060400 |
2001-01-05 | 48.91 | 48.91 | 46.22 | 47.89 | 8367000 |
2001-01-08 | 47.24 | 48.23 | 45.80 | 48.18 | 5486600 |
2001-01-09 | 48.05 | 48.15 | 46.87 | 47.42 | 3962800 |
2001-01-10 | 46.25 | 47.03 | 45.57 | 46.95 | 4344400 |
2001-01-11 | 46.98 | 47.63 | 45.80 | 46.87 | 4190600 |
2001-01-12 | 46.87 | 46.90 | 45.36 | 45.85 | 3655800 |
2001-01-16 | 46.25 | 47.45 | 46.01 | 47.45 | 4247400 |
2001-01-17 | 44.52 | 45.98 | 44.26 | 45.98 | 11552200 |
2001-01-18 | 45.98 | 45.98 | 45.04 | 45.57 | 5365800 |
2001-01-19 | 45.54 | 45.54 | 44.39 | 44.63 | 4061600 |
2001-01-22 | 44.55 | 45.57 | 44.08 | 45.51 | 4052400 |
2001-01-23 | 45.51 | 46.69 | 45.33 | 46.40 | 3528800 |
2001-01-24 | 45.78 | 46.25 | 44.21 | 44.78 | 3703000 |
2001-01-25 | 44.73 | 45.91 | 43.50 | 45.78 | 4224000 |
2001-01-26 | 45.80 | 46.22 | 44.68 | 44.86 | 2956000 |
2001-01-29 | 44.86 | 45.06 | 44.26 | 44.85 | 3075400 |
2001-01-30 | 44.63 | 46.82 | 44.50 | 46.57 | 4625200 |
2001-01-31 | 46.57 | 47.20 | 46.16 | 46.26 | 4077800 |
2001-02-01 | 46.36 | 47.44 | 45.78 | 46.63 | 3784600 |
2001-02-02 | 46.32 | 46.69 | 44.98 | 45.45 | 3324200 |
2001-02-05 | 45.27 | 46.67 | 45.27 | 45.89 | 3290600 |
2001-02-06 | 46.44 | 47.34 | 46.08 | 46.68 | 3080600 |
2001-02-07 | 46.44 | 47.72 | 46.44 | 46.77 | 2803600 |
2001-02-08 | 47.18 | 47.22 | 46.48 | 46.84 | 2102400 |
2001-02-09 | 46.95 | 46.95 | 46.17 | 46.26 | 1741800 |
2001-02-12 | 46.18 | 47.02 | 46.14 | 47.02 | 2721800 |
2001-02-13 | 47.02 | 48.24 | 46.90 | 47.71 | 3377200 |
2001-02-14 | 47.71 | 47.71 | 45.57 | 46.39 | 4208000 |
2001-02-15 | 46.34 | 48.03 | 46.01 | 47.97 | 2804200 |
2001-02-16 | 47.97 | 48.05 | 46.60 | 47.33 | 3509600 |
2001-02-20 | 47.33 | 47.97 | 47.30 | 47.59 | 3459400 |
2001-02-21 | 47.24 | 47.76 | 46.51 | 46.51 | 3193800 |
2001-02-22 | 46.97 | 47.03 | 45.41 | 46.09 | 4349600 |
2001-02-23 | 46.38 | 46.57 | 45.93 | 46.15 | 5620400 |
2001-02-26 | 46.40 | 46.78 | 46.01 | 46.55 | 3368000 |
2001-02-27 | 46.95 | 47.44 | 46.28 | 47.24 | 3815800 |
2001-02-28 | 47.24 | 47.69 | 46.83 | 47.13 | 4183200 |
2001-03-01 | 47.13 | 47.21 | 45.69 | 45.82 | 5021800 |
2001-03-02 | 45.80 | 47.23 | 45.37 | 46.54 | 5335400 |
2001-03-05 | 46.90 | 47.28 | 46.59 | 46.90 | 2659000 |
2001-03-06 | 47.45 | 47.45 | 46.77 | 46.92 | 3172200 |
2001-03-07 | 46.95 | 47.33 | 46.89 | 47.21 | 2920800 |
2001-03-08 | 47.61 | 49.12 | 47.35 | 48.99 | 4856800 |
2001-03-09 | 48.87 | 50.06 | 48.10 | 48.66 | 6008200 |
2001-03-12 | 48.49 | 48.83 | 46.40 | 46.74 | 5499600 |
2001-03-13 | 47.20 | 47.20 | 44.52 | 45.02 | 9926000 |
2001-03-14 | 43.89 | 45.98 | 43.69 | 44.94 | 11314000 |
2001-03-15 | 45.73 | 45.95 | 45.15 | 45.67 | 4221600 |
2001-03-16 | 46.11 | 46.11 | 44.10 | 44.32 | 6756800 |
2001-03-19 | 44.32 | 45.42 | 43.99 | 45.14 | 4714400 |
2001-03-20 | 45.14 | 45.78 | 43.99 | 43.99 | 5505000 |
2001-03-21 | 43.99 | 44.23 | 42.65 | 43.32 | 8985600 |
2001-03-22 | 42.22 | 43.27 | 41.18 | 42.56 | 13475400 |
2001-03-23 | 42.74 | 43.25 | 41.59 | 42.54 | 7820400 |
2001-03-26 | 42.43 | 44.52 | 42.43 | 43.49 | 5447400 |
2001-03-27 | 43.48 | 44.44 | 42.96 | 44.07 | 6526400 |
2001-03-28 | 43.33 | 43.87 | 42.83 | 43.82 | 4470600 |
2001-03-29 | 43.48 | 43.48 | 42.03 | 42.97 | 4987000 |
2001-03-30 | 43.08 | 44.00 | 42.66 | 43.43 | 3696200 |
2001-04-02 | 43.31 | 44.35 | 42.43 | 42.66 | 4640600 |
2001-04-03 | 42.37 | 42.64 | 41.18 | 41.77 | 6518000 |
2001-04-04 | 41.76 | 42.64 | 40.62 | 41.23 | 8049800 |
2001-04-05 | 42.22 | 43.41 | 42.21 | 43.15 | 5920400 |
2001-04-06 | 42.79 | 43.02 | 42.13 | 42.64 | 3722600 |
2001-04-09 | 43.39 | 43.98 | 43.08 | 43.72 | 3954400 |
2001-04-10 | 44.10 | 46.74 | 44.00 | 45.39 | 7774400 |
2001-04-11 | 46.40 | 46.49 | 44.42 | 44.65 | 4574400 |
2001-04-12 | 44.31 | 45.25 | 44.06 | 45.04 | 3257600 |
2001-04-16 | 45.03 | 46.28 | 45.03 | 46.18 | 4091600 |
2001-04-17 | 45.77 | 46.26 | 45.23 | 45.52 | 3664400 |
2001-04-18 | 46.23 | 49.01 | 45.52 | 48.49 | 6839600 |
2001-04-19 | 48.39 | 48.70 | 47.67 | 48.70 | 3849400 |
2001-04-20 | 47.87 | 48.12 | 46.88 | 47.03 | 4346000 |
2001-04-23 | 47.07 | 48.78 | 46.41 | 48.62 | 5980200 |
2001-04-24 | 48.58 | 50.03 | 48.29 | 48.54 | 6300200 |
2001-04-25 | 48.54 | 49.08 | 47.89 | 48.92 | 3360200 |
2001-04-26 | 49.05 | 49.61 | 48.28 | 49.26 | 2607000 |
2001-04-27 | 49.12 | 50.02 | 49.04 | 49.74 | 3171000 |
2001-04-30 | 49.73 | 50.97 | 49.47 | 49.75 | 5043400 |
2001-05-01 | 49.75 | 49.75 | 48.65 | 49.12 | 3515800 |
2001-05-02 | 49.54 | 49.54 | 48.36 | 48.72 | 4315800 |
2001-05-03 | 48.81 | 49.66 | 48.22 | 49.22 | 4016800 |
2001-05-04 | 48.81 | 50.16 | 48.53 | 50.16 | 4185400 |
2001-05-07 | 49.85 | 50.46 | 49.14 | 49.29 | 2934200 |
2001-05-08 | 49.28 | 49.60 | 48.40 | 48.64 | 3610000 |
2001-05-09 | 48.64 | 49.37 | 48.62 | 48.88 | 2607800 |
2001-05-10 | 49.06 | 49.73 | 49.04 | 49.35 | 2344000 |
2001-05-11 | 49.35 | 49.64 | 48.68 | 49.07 | 2259800 |
2001-05-14 | 49.07 | 49.50 | 49.01 | 49.45 | 1640800 |
2001-05-15 | 49.45 | 50.06 | 49.25 | 49.39 | 2843200 |
2001-05-16 | 49.37 | 52.48 | 49.14 | 52.46 | 7170600 |
2001-05-17 | 52.26 | 53.09 | 51.29 | 51.72 | 8058800 |
2001-05-18 | 51.77 | 52.00 | 51.00 | 51.44 | 3933200 |
2001-05-21 | 51.46 | 51.77 | 51.11 | 51.46 | 2800000 |
2001-05-22 | 51.54 | 51.59 | 50.38 | 50.58 | 4311600 |
2001-05-23 | 50.42 | 50.62 | 50.21 | 50.43 | 2805600 |
2001-05-24 | 50.53 | 50.79 | 49.33 | 49.74 | 5119800 |
2001-05-25 | 49.85 | 50.21 | 49.65 | 49.65 | 2095000 |
2001-05-29 | 49.75 | 50.47 | 49.33 | 50.06 | 3110800 |
2001-05-30 | 49.64 | 49.96 | 48.79 | 49.06 | 3375000 |
2001-05-31 | 49.06 | 49.91 | 49.06 | 49.57 | 3122800 |
2001-06-01 | 49.35 | 50.08 | 48.43 | 49.92 | 4273800 |
2001-06-04 | 49.77 | 50.60 | 49.55 | 50.16 | 2398000 |
2001-06-05 | 50.25 | 50.95 | 49.78 | 50.79 | 3104800 |
2001-06-06 | 50.98 | 51.00 | 50.52 | 50.83 | 3007600 |
2001-06-07 | 50.77 | 51.46 | 50.54 | 50.92 | 2293800 |
2001-06-08 | 50.79 | 50.79 | 50.10 | 50.21 | 1930800 |
2001-06-11 | 50.23 | 50.53 | 49.77 | 50.31 | 1700200 |
2001-06-12 | 50.31 | 51.18 | 50.12 | 51.03 | 4083600 |
2001-06-13 | 51.17 | 51.84 | 50.88 | 50.98 | 2817000 |
2001-06-14 | 50.98 | 51.17 | 50.22 | 50.48 | 2752800 |
2001-06-15 | 50.56 | 51.31 | 50.06 | 50.53 | 5069200 |
2001-06-18 | 50.58 | 51.68 | 50.58 | 51.10 | 3260600 |
2001-06-19 | 51.10 | 51.42 | 50.27 | 50.31 | 3400400 |
2001-06-20 | 50.31 | 50.31 | 48.91 | 49.58 | 6549400 |
2001-06-21 | 49.20 | 49.58 | 48.28 | 48.63 | 7828600 |
2001-06-22 | 48.85 | 49.32 | 48.70 | 48.82 | 2918400 |
2001-06-25 | 48.91 | 49.61 | 48.36 | 48.36 | 3780800 |
2001-06-26 | 48.07 | 48.77 | 47.93 | 48.07 | 4600200 |
2001-06-27 | 48.45 | 48.87 | 47.66 | 47.78 | 3741000 |
2001-06-28 | 48.43 | 49.31 | 48.30 | 48.43 | 2937800 |
2001-06-29 | 48.43 | 49.16 | 47.70 | 47.70 | 4077400 |
2001-07-02 | 45.67 | 49.08 | 45.67 | 49.02 | 11605600 |
2001-07-03 | 48.50 | 49.12 | 48.29 | 48.84 | 2464200 |
2001-07-05 | 48.56 | 49.01 | 48.22 | 48.68 | 2476000 |
2001-07-06 | 48.45 | 48.57 | 47.53 | 47.91 | 3345600 |
2001-07-09 | 47.66 | 48.07 | 47.13 | 48.01 | 3938200 |
2001-07-10 | 47.91 | 48.24 | 46.61 | 46.67 | 3834200 |
2001-07-11 | 46.44 | 47.02 | 45.98 | 46.71 | 3926200 |
2001-07-12 | 46.82 | 47.66 | 46.67 | 47.46 | 3116000 |
2001-07-13 | 47.24 | 47.45 | 46.57 | 46.92 | 2790400 |
2001-07-16 | 46.55 | 47.02 | 46.01 | 46.01 | 3138800 |
2001-07-17 | 46.01 | 47.65 | 46.01 | 47.18 | 4070400 |
2001-07-18 | 47.18 | 47.55 | 46.82 | 47.55 | 3767200 |
2001-07-19 | 47.97 | 48.49 | 47.29 | 47.93 | 4547400 |
2001-07-20 | 47.93 | 47.93 | 46.91 | 47.24 | 3592600 |
2001-07-23 | 47.76 | 47.91 | 46.40 | 46.54 | 2763200 |
2001-07-24 | 46.61 | 46.61 | 44.64 | 44.76 | 5238200 |
2001-07-25 | 44.86 | 46.19 | 44.85 | 46.13 | 3752200 |
2001-07-26 | 46.15 | 46.78 | 45.43 | 46.59 | 3007400 |
2001-07-27 | 46.59 | 46.90 | 46.30 | 46.60 | 2186200 |
2001-07-30 | 46.61 | 46.82 | 45.57 | 45.67 | 2091400 |
2001-07-31 | 46.05 | 47.10 | 45.92 | 46.77 | 3270200 |
2001-08-01 | 46.61 | 47.03 | 46.20 | 46.40 | 3209200 |
2001-08-02 | 46.67 | 47.03 | 46.46 | 46.52 | 2204000 |
2001-08-03 | 46.63 | 46.82 | 45.98 | 46.71 | 2241200 |
2001-08-06 | 46.44 | 46.63 | 45.65 | 45.72 | 1872200 |
2001-08-07 | 45.90 | 46.35 | 45.78 | 46.34 | 2257000 |
2001-08-08 | 46.34 | 46.52 | 44.98 | 45.23 | 2580200 |
2001-08-09 | 45.01 | 45.32 | 44.56 | 44.95 | 3115400 |
2001-08-10 | 45.04 | 45.98 | 44.86 | 45.92 | 3292200 |
2001-08-13 | 45.67 | 46.24 | 45.53 | 46.19 | 2225800 |
2001-08-14 | 46.09 | 46.38 | 45.43 | 45.61 | 2318600 |
2001-08-15 | 45.71 | 46.61 | 45.46 | 45.84 | 2851600 |
2001-08-16 | 45.98 | 45.98 | 44.94 | 45.57 | 3492400 |
2001-08-17 | 46.36 | 46.36 | 45.34 | 45.43 | 4144400 |
2001-08-20 | 45.43 | 45.77 | 45.04 | 45.40 | 2216400 |
2001-08-21 | 45.67 | 46.61 | 44.96 | 45.04 | 3683600 |
2001-08-22 | 45.36 | 46.13 | 44.75 | 45.90 | 4081000 |
2001-08-23 | 45.91 | 45.91 | 45.15 | 45.29 | 2964800 |
2001-08-24 | 45.34 | 46.74 | 44.94 | 46.24 | 2782400 |
2001-08-27 | 46.60 | 46.62 | 46.15 | 46.21 | 1800600 |
2001-08-28 | 46.01 | 46.07 | 45.32 | 45.69 | 2438800 |
2001-08-29 | 45.73 | 45.98 | 44.40 | 44.63 | 3602200 |
2001-08-30 | 44.35 | 45.00 | 43.10 | 43.56 | 3987600 |
2001-08-31 | 43.66 | 44.21 | 43.31 | 43.52 | 2352200 |
2001-09-04 | 43.52 | 44.98 | 43.50 | 43.71 | 4309400 |
2001-09-05 | 43.91 | 44.44 | 43.25 | 43.89 | 4040600 |
2001-09-06 | 43.89 | 43.97 | 43.06 | 43.43 | 3272000 |
2001-09-07 | 42.98 | 43.18 | 42.13 | 42.13 | 4707600 |
2001-09-10 | 42.13 | 43.43 | 41.98 | 42.72 | 5046200 |
2001-09-17 | 42.46 | 42.46 | 39.47 | 39.90 | 7105000 |
2001-09-18 | 39.92 | 40.63 | 39.02 | 39.35 | 6034800 |
2001-09-19 | 39.50 | 39.84 | 37.00 | 38.65 | 6716200 |
2001-09-20 | 38.65 | 38.79 | 37.41 | 37.76 | 6416200 |
2001-09-21 | 37.76 | 38.46 | 35.89 | 36.36 | 12220600 |
2001-09-24 | 36.36 | 38.66 | 36.36 | 38.32 | 6966000 |
2001-09-25 | 38.04 | 39.30 | 37.84 | 38.93 | 5168800 |
2001-09-26 | 39.09 | 39.27 | 38.74 | 39.04 | 4282800 |
2001-09-27 | 39.04 | 40.34 | 38.33 | 40.26 | 4472800 |
2001-09-28 | 40.97 | 41.29 | 40.47 | 41.13 | 4894000 |
2001-10-01 | 40.97 | 41.02 | 39.80 | 40.49 | 5230600 |
2001-10-02 | 40.49 | 40.84 | 40.26 | 40.64 | 4148000 |
2001-10-03 | 40.51 | 41.72 | 40.17 | 41.63 | 4597800 |
2001-10-04 | 41.63 | 42.01 | 41.30 | 41.65 | 4342600 |
2001-10-05 | 41.55 | 41.80 | 40.82 | 41.70 | 3257200 |
2001-10-08 | 41.55 | 41.70 | 40.84 | 41.16 | 3651000 |
2001-10-09 | 41.16 | 41.72 | 40.74 | 41.15 | 2936400 |
2001-10-10 | 41.21 | 43.02 | 40.97 | 42.57 | 4500200 |
2001-10-11 | 43.23 | 44.73 | 43.18 | 44.37 | 6248400 |
2001-10-12 | 44.08 | 44.52 | 43.41 | 43.68 | 4195200 |
2001-10-15 | 43.35 | 44.31 | 43.32 | 44.23 | 2792800 |
2001-10-16 | 44.23 | 44.63 | 43.85 | 44.40 | 3437600 |
2001-10-17 | 44.86 | 44.98 | 43.05 | 43.12 | 4404600 |
2001-10-18 | 43.12 | 43.43 | 42.39 | 43.04 | 4013800 |
2001-10-19 | 42.82 | 42.97 | 42.29 | 42.71 | 4515800 |
2001-10-22 | 42.22 | 45.15 | 42.22 | 44.89 | 6962200 |
2001-10-23 | 45.14 | 45.14 | 44.25 | 44.48 | 4075000 |
2001-10-24 | 44.65 | 44.83 | 44.31 | 44.60 | 3121200 |
2001-10-25 | 44.54 | 45.52 | 44.32 | 45.44 | 3485800 |
2001-10-26 | 45.40 | 45.98 | 44.98 | 45.91 | 2491400 |
2001-10-29 | 45.40 | 45.67 | 44.42 | 44.53 | 4189600 |
2001-10-30 | 44.44 | 44.48 | 43.48 | 44.04 | 4158000 |
2001-10-31 | 44.48 | 44.73 | 43.61 | 43.63 | 3176400 |
2001-11-01 | 43.74 | 44.55 | 43.23 | 44.42 | 3289200 |
2001-11-02 | 44.51 | 45.69 | 44.32 | 45.23 | 3054600 |
2001-11-05 | 45.94 | 46.48 | 45.86 | 46.19 | 3513400 |
2001-11-06 | 46.19 | 46.19 | 44.97 | 45.72 | 6284600 |
2001-11-07 | 45.72 | 46.90 | 45.69 | 46.17 | 3299000 |
2001-11-08 | 46.19 | 47.26 | 46.19 | 46.57 | 3475200 |
2001-11-09 | 46.46 | 47.02 | 46.25 | 46.63 | 2595200 |
2001-11-12 | 46.41 | 46.91 | 45.86 | 46.38 | 3910000 |
2001-11-13 | 46.63 | 47.64 | 46.61 | 47.41 | 3097200 |
2001-11-14 | 48.07 | 48.43 | 47.45 | 48.02 | 3650800 |
2001-11-15 | 48.02 | 48.48 | 47.79 | 47.92 | 2882000 |
2001-11-16 | 48.39 | 48.70 | 47.66 | 48.07 | 4258600 |
2001-11-19 | 48.39 | 49.20 | 48.20 | 48.79 | 3208200 |
2001-11-20 | 48.22 | 48.91 | 48.22 | 48.56 | 3083600 |
2001-11-21 | 48.55 | 48.62 | 48.01 | 48.22 | 2526400 |
2001-11-23 | 48.30 | 49.11 | 48.25 | 49.01 | 1178800 |
2001-11-26 | 49.01 | 49.01 | 48.51 | 48.89 | 2420000 |
2001-11-27 | 48.83 | 48.86 | 48.20 | 48.59 | 2774200 |
2001-11-28 | 48.18 | 48.43 | 47.77 | 47.90 | 2895800 |
2001-11-29 | 47.90 | 48.40 | 47.72 | 48.17 | 2707600 |
2001-11-30 | 48.16 | 48.33 | 47.89 | 47.90 | 2455800 |
2001-12-03 | 47.82 | 47.82 | 47.11 | 47.60 | 2315200 |
2001-12-04 | 47.87 | 48.74 | 47.67 | 48.67 | 2541200 |
2001-12-05 | 48.91 | 49.95 | 48.91 | 49.69 | 3158000 |
2001-12-06 | 49.41 | 50.02 | 49.33 | 49.68 | 2181200 |
2001-12-07 | 49.45 | 49.66 | 49.07 | 49.45 | 2409200 |
2001-12-10 | 49.23 | 49.32 | 48.12 | 48.32 | 3076000 |
2001-12-11 | 48.62 | 48.77 | 48.18 | 48.43 | 2426600 |
2001-12-12 | 48.44 | 48.70 | 48.12 | 48.49 | 3045600 |
2001-12-13 | 48.39 | 48.43 | 47.97 | 48.09 | 2617400 |
2001-12-14 | 48.09 | 48.48 | 47.64 | 48.41 | 2744200 |
2001-12-17 | 48.20 | 49.45 | 48.20 | 49.04 | 3464400 |
2001-12-18 | 49.12 | 50.13 | 49.12 | 49.96 | 3605600 |
2001-12-19 | 49.50 | 50.11 | 49.35 | 50.08 | 2367200 |
2001-12-20 | 50.04 | 50.06 | 49.39 | 49.53 | 3302000 |
2001-12-21 | 49.54 | 49.89 | 49.29 | 49.83 | 4210000 |
2001-12-24 | 49.83 | 50.12 | 49.68 | 49.92 | 929600 |
2001-12-26 | 49.92 | 50.96 | 49.83 | 50.43 | 2089400 |
2001-12-27 | 50.44 | 50.66 | 50.01 | 50.23 | 1653000 |
2001-12-28 | 50.16 | 50.23 | 49.87 | 50.13 | 2044200 |
2001-12-31 | 50.13 | 50.13 | 49.41 | 49.42 | 3447800 |
2002-01-02 | 48.92 | 49.32 | 48.56 | 48.97 | 4287000 |
2002-01-03 | 48.87 | 49.12 | 48.69 | 48.81 | 3695800 |
2002-01-04 | 48.77 | 49.32 | 48.70 | 48.95 | 4065400 |
2002-01-07 | 48.91 | 49.20 | 48.28 | 48.37 | 3521000 |
2002-01-08 | 48.45 | 48.52 | 47.87 | 48.10 | 3065800 |
2002-01-09 | 48.20 | 48.94 | 47.83 | 47.93 | 3140800 |
2002-01-10 | 47.64 | 47.95 | 46.45 | 47.32 | 6459600 |
2002-01-11 | 47.32 | 47.85 | 47.03 | 47.57 | 4191400 |
2002-01-14 | 47.57 | 47.70 | 46.57 | 46.72 | 5101800 |
2002-01-15 | 46.72 | 46.99 | 45.61 | 45.78 | 5943800 |
2002-01-16 | 45.36 | 45.36 | 41.89 | 43.35 | 22779600 |
2002-01-17 | 43.77 | 43.85 | 41.80 | 43.69 | 15854000 |
2002-01-18 | 43.66 | 45.14 | 43.29 | 44.65 | 8667600 |
2002-01-22 | 45.00 | 45.50 | 44.25 | 44.49 | 4692200 |
2002-01-23 | 44.58 | 45.25 | 43.90 | 44.92 | 4060800 |
2002-01-24 | 44.86 | 46.03 | 44.86 | 45.76 | 4580200 |
2002-01-25 | 45.69 | 47.04 | 45.44 | 46.50 | 5438000 |
2002-01-28 | 46.21 | 46.38 | 45.76 | 46.21 | 3059800 |
2002-01-29 | 46.19 | 46.50 | 45.27 | 45.42 | 3756800 |
2002-01-30 | 45.11 | 46.09 | 44.10 | 45.93 | 7653800 |
2002-01-31 | 45.93 | 47.22 | 45.84 | 46.40 | 4525600 |
2002-02-01 | 46.40 | 47.39 | 46.19 | 47.35 | 4746200 |
2002-02-04 | 47.07 | 47.07 | 45.78 | 45.78 | 3363800 |
2002-02-05 | 45.94 | 46.34 | 45.19 | 45.43 | 4725800 |
2002-02-06 | 45.67 | 46.19 | 45.40 | 45.85 | 3949800 |
2002-02-07 | 46.09 | 46.53 | 45.61 | 45.78 | 2598200 |
2002-02-08 | 45.61 | 46.61 | 45.15 | 46.49 | 7498400 |
2002-02-11 | 46.19 | 47.79 | 46.17 | 47.66 | 4416600 |
2002-02-12 | 47.66 | 48.07 | 47.36 | 47.73 | 2706600 |
2002-02-13 | 47.95 | 48.91 | 47.95 | 48.41 | 2968000 |
2002-02-14 | 48.49 | 48.96 | 48.08 | 48.87 | 3168200 |
2002-02-15 | 49.06 | 49.20 | 48.15 | 48.29 | 4486600 |
2002-02-19 | 48.26 | 48.38 | 47.57 | 47.65 | 3964400 |
2002-02-20 | 47.70 | 49.20 | 47.47 | 48.95 | 3624000 |
2002-02-21 | 49.01 | 49.54 | 48.49 | 48.49 | 4535000 |
2002-02-22 | 48.50 | 49.88 | 48.49 | 49.75 | 4747200 |
2002-02-25 | 49.75 | 50.50 | 49.40 | 50.35 | 5658200 |
2002-02-26 | 50.12 | 50.25 | 49.31 | 49.87 | 5105600 |
2002-02-27 | 49.93 | 50.33 | 49.50 | 49.75 | 4093400 |
2002-02-28 | 49.79 | 50.03 | 49.24 | 49.30 | 3455800 |
2002-03-01 | 48.99 | 50.56 | 48.99 | 50.30 | 3850200 |
2002-03-04 | 50.15 | 51.62 | 49.85 | 51.42 | 5199600 |
2002-03-05 | 50.88 | 51.71 | 50.08 | 50.23 | 4847400 |
2002-03-06 | 50.54 | 51.00 | 50.50 | 50.82 | 3747000 |
2002-03-07 | 50.72 | 50.73 | 49.91 | 50.64 | 3769600 |
2002-03-08 | 50.74 | 51.34 | 50.33 | 50.79 | 3139200 |
2002-03-11 | 50.58 | 50.59 | 50.00 | 50.37 | 3187600 |
2002-03-12 | 49.75 | 51.21 | 49.75 | 50.71 | 3821200 |
2002-03-13 | 50.75 | 50.99 | 49.96 | 49.96 | 3308400 |
2002-03-14 | 50.23 | 50.58 | 49.87 | 50.41 | 3033800 |
2002-03-15 | 50.44 | 50.83 | 50.16 | 50.75 | 5668200 |
2002-03-18 | 51.21 | 51.26 | 50.75 | 51.08 | 2578800 |
2002-03-19 | 51.25 | 51.41 | 50.80 | 50.88 | 3806200 |
2002-03-20 | 50.83 | 50.84 | 50.12 | 50.12 | 2752600 |
2002-03-21 | 50.16 | 50.25 | 48.91 | 49.45 | 2802000 |
2002-03-22 | 49.31 | 49.32 | 48.38 | 48.66 | 3768600 |
2002-03-25 | 48.86 | 48.95 | 48.24 | 48.37 | 2450000 |
2002-03-26 | 48.30 | 49.03 | 48.30 | 48.76 | 2819800 |
2002-03-27 | 48.85 | 49.30 | 48.63 | 48.89 | 2440800 |
2002-03-28 | 48.43 | 48.66 | 47.20 | 48.08 | 4141000 |
2002-04-01 | 48.14 | 48.30 | 47.36 | 48.18 | 2370000 |
2002-04-02 | 48.19 | 48.41 | 47.53 | 48.07 | 2408400 |
2002-04-03 | 47.38 | 47.74 | 46.95 | 47.20 | 3654000 |
2002-04-04 | 47.26 | 47.99 | 47.10 | 47.71 | 3048600 |
2002-04-05 | 50.33 | 50.98 | 49.75 | 50.97 | 15237200 |
2002-04-08 | 50.55 | 51.83 | 50.50 | 51.68 | 5231600 |
2002-04-09 | 51.68 | 52.36 | 51.38 | 52.22 | 5830400 |
2002-04-10 | 51.88 | 52.46 | 51.46 | 52.31 | 5183000 |
2002-04-11 | 52.31 | 52.59 | 51.68 | 51.77 | 5051600 |
2002-04-12 | 52.05 | 52.05 | 50.98 | 51.09 | 3803600 |
2002-04-15 | 51.34 | 51.67 | 50.76 | 50.81 | 2929800 |
2002-04-16 | 51.21 | 52.19 | 51.20 | 52.01 | 3754000 |
2002-04-17 | 51.84 | 52.25 | 51.29 | 51.64 | 2379600 |
2002-04-18 | 51.59 | 51.94 | 51.09 | 51.70 | 2331600 |
2002-04-19 | 51.94 | 52.23 | 51.38 | 52.21 | 2415200 |
2002-04-22 | 52.35 | 53.55 | 51.59 | 52.26 | 7387800 |
2002-04-23 | 52.15 | 52.46 | 51.66 | 51.95 | 3782200 |
2002-04-24 | 51.92 | 53.03 | 51.83 | 52.46 | 4755800 |
2002-04-25 | 52.25 | 53.07 | 52.22 | 53.07 | 3454600 |
2002-04-26 | 53.07 | 53.13 | 51.96 | 52.00 | 3666600 |
2002-04-29 | 51.72 | 51.98 | 51.21 | 51.27 | 3056400 |
2002-04-30 | 51.27 | 52.90 | 51.27 | 52.59 | 3116000 |
2002-05-01 | 52.59 | 53.01 | 51.42 | 52.67 | 3874200 |
2002-05-02 | 52.66 | 53.26 | 52.66 | 53.16 | 3714600 |
2002-05-03 | 52.76 | 53.09 | 52.28 | 53.09 | 3572200 |
2002-05-06 | 52.71 | 53.09 | 51.93 | 51.93 | 3217800 |
2002-05-07 | 51.82 | 52.63 | 51.54 | 51.96 | 4415000 |
2002-05-08 | 52.51 | 53.17 | 52.48 | 52.75 | 3936000 |
2002-05-09 | 52.64 | 53.19 | 52.58 | 52.80 | 3004200 |
2002-05-10 | 52.84 | 53.49 | 52.84 | 53.05 | 4127800 |
2002-05-13 | 53.08 | 53.82 | 52.83 | 53.72 | 3922800 |
2002-05-14 | 53.99 | 54.34 | 53.51 | 54.34 | 4717800 |
2002-05-15 | 54.14 | 54.38 | 53.84 | 54.14 | 3493400 |
2002-05-16 | 54.14 | 54.60 | 53.81 | 54.10 | 2618800 |
2002-05-17 | 53.91 | 54.40 | 53.76 | 54.37 | 2933200 |
2002-05-20 | 54.27 | 54.27 | 53.42 | 53.61 | 2666600 |
2002-05-21 | 53.63 | 54.01 | 52.94 | 53.08 | 2843400 |
2002-05-22 | 53.07 | 53.50 | 52.76 | 53.32 | 2089400 |
2002-05-23 | 53.72 | 54.01 | 53.43 | 53.71 | 6152400 |
2002-05-24 | 53.96 | 54.09 | 53.48 | 53.49 | 2980600 |
2002-05-28 | 53.93 | 54.01 | 52.99 | 53.00 | 2714800 |
2002-05-29 | 53.30 | 53.50 | 52.25 | 52.25 | 4740000 |
2002-05-30 | 52.25 | 52.84 | 52.18 | 52.30 | 3245600 |
2002-05-31 | 52.51 | 53.09 | 52.43 | 52.43 | 2961400 |
2002-06-03 | 52.33 | 52.87 | 51.85 | 52.02 | 3623600 |
2002-06-04 | 52.02 | 52.33 | 51.69 | 52.29 | 3229000 |
2002-06-05 | 52.25 | 52.97 | 52.17 | 52.56 | 2892800 |
2002-06-06 | 52.66 | 52.71 | 51.56 | 51.65 | 3202000 |
2002-06-07 | 50.96 | 52.19 | 50.96 | 52.02 | 2961200 |
2002-06-10 | 52.01 | 52.82 | 51.84 | 52.67 | 2967400 |
2002-06-11 | 52.67 | 53.30 | 52.39 | 52.46 | 3389200 |
2002-06-12 | 52.36 | 53.32 | 51.98 | 53.32 | 3430200 |
2002-06-13 | 53.22 | 53.30 | 52.30 | 52.59 | 2358800 |
2002-06-14 | 52.25 | 52.75 | 51.38 | 52.69 | 4126800 |
2002-06-17 | 52.67 | 53.17 | 52.28 | 53.13 | 2909800 |
2002-06-18 | 53.25 | 53.72 | 52.91 | 53.72 | 2182600 |
2002-06-19 | 53.52 | 54.18 | 53.21 | 53.40 | 3921000 |
2002-06-20 | 53.24 | 53.89 | 52.82 | 53.01 | 3165800 |
2002-06-21 | 52.55 | 53.09 | 51.63 | 51.84 | 5587400 |
2002-06-24 | 51.84 | 52.25 | 51.09 | 51.89 | 4076200 |
2002-06-25 | 52.25 | 52.61 | 51.17 | 51.26 | 3504400 |
2002-06-26 | 50.48 | 51.36 | 49.91 | 51.18 | 4717400 |
2002-06-27 | 51.26 | 52.33 | 50.96 | 52.33 | 3947200 |
2002-06-28 | 51.90 | 52.34 | 51.42 | 51.42 | 4014400 |
2002-07-01 | 52.57 | 53.81 | 52.46 | 53.26 | 7480800 |
2002-07-02 | 53.26 | 53.30 | 52.41 | 52.58 | 5736600 |
2002-07-03 | 52.58 | 53.09 | 51.46 | 52.71 | 4477400 |
2002-07-05 | 53.30 | 54.29 | 52.92 | 54.29 | 1833000 |
2002-07-08 | 54.18 | 54.32 | 53.66 | 53.99 | 4487600 |
2002-07-09 | 53.99 | 54.38 | 53.38 | 53.51 | 4564600 |
2002-07-10 | 53.51 | 53.70 | 51.83 | 51.84 | 6210600 |
2002-07-11 | 51.08 | 51.85 | 50.27 | 50.75 | 7696600 |
2002-07-12 | 51.17 | 51.57 | 50.21 | 50.53 | 6010800 |
2002-07-15 | 50.12 | 50.13 | 48.02 | 49.70 | 9856600 |
2002-07-16 | 49.12 | 49.69 | 48.07 | 48.45 | 6432000 |
2002-07-17 | 49.24 | 49.52 | 48.33 | 49.10 | 5661200 |
2002-07-18 | 49.06 | 49.50 | 48.48 | 48.76 | 6325400 |
2002-07-19 | 48.76 | 48.77 | 45.52 | 45.52 | 9727000 |
2002-07-22 | 45.90 | 47.30 | 45.23 | 45.57 | 12608600 |
2002-07-23 | 46.40 | 47.55 | 46.01 | 46.72 | 10135000 |
2002-07-24 | 46.72 | 50.14 | 46.26 | 50.05 | 11071000 |
2002-07-25 | 49.96 | 51.00 | 48.70 | 50.14 | 10389800 |
2002-07-26 | 50.14 | 50.79 | 49.75 | 50.52 | 5789000 |
2002-07-29 | 50.88 | 53.09 | 50.84 | 52.95 | 6632800 |
2002-07-30 | 52.93 | 53.32 | 51.63 | 52.46 | 7853000 |
2002-07-31 | 52.02 | 52.70 | 51.34 | 52.60 | 7425600 |
2002-08-01 | 52.36 | 52.48 | 50.92 | 51.05 | 5790200 |
2002-08-02 | 50.83 | 51.40 | 49.28 | 50.11 | 6358800 |
2002-08-05 | 49.77 | 50.08 | 48.70 | 48.78 | 4950400 |
2002-08-06 | 49.50 | 51.46 | 49.12 | 50.71 | 7741800 |
2002-08-07 | 51.41 | 51.94 | 50.13 | 51.75 | 6282800 |
2002-08-08 | 51.14 | 52.78 | 51.04 | 52.76 | 5526200 |
2002-08-09 | 52.44 | 53.13 | 51.87 | 52.74 | 4169600 |
2002-08-12 | 52.25 | 52.67 | 51.49 | 52.52 | 4786400 |
2002-08-13 | 52.25 | 53.04 | 51.65 | 51.84 | 6027600 |
2002-08-14 | 51.84 | 52.96 | 50.59 | 52.89 | 8334000 |
2002-08-15 | 52.88 | 53.49 | 52.30 | 53.01 | 6212200 |
2002-08-16 | 52.90 | 53.36 | 52.38 | 52.92 | 4568200 |
2002-08-19 | 52.81 | 54.09 | 52.72 | 54.05 | 4467200 |
2002-08-20 | 53.72 | 54.05 | 53.20 | 53.88 | 4478600 |
2002-08-21 | 53.93 | 54.13 | 53.13 | 53.84 | 4123800 |
2002-08-22 | 53.71 | 53.86 | 52.58 | 53.19 | 4742800 |
2002-08-23 | 52.66 | 53.45 | 52.46 | 52.79 | 3203000 |
2002-08-26 | 52.89 | 53.38 | 52.26 | 53.20 | 2829600 |
2002-08-27 | 53.72 | 53.88 | 52.69 | 53.04 | 3979000 |
2002-08-28 | 52.74 | 52.88 | 52.00 | 52.25 | 3087000 |
2002-08-29 | 51.92 | 52.61 | 51.56 | 52.11 | 3817400 |
2002-08-30 | 52.09 | 52.81 | 51.97 | 52.23 | 2891400 |
2002-09-03 | 51.69 | 51.75 | 50.14 | 50.18 | 5086600 |
2002-09-04 | 50.21 | 50.75 | 49.46 | 50.44 | 5602200 |
2002-09-05 | 49.75 | 50.74 | 49.50 | 50.47 | 4726000 |
2002-09-06 | 50.60 | 51.64 | 50.60 | 51.26 | 2982400 |
2002-09-09 | 51.16 | 52.02 | 50.80 | 51.86 | 2770400 |
2002-09-10 | 51.86 | 52.36 | 51.52 | 52.33 | 3130000 |
2002-09-11 | 53.15 | 53.15 | 51.71 | 51.79 | 3480400 |
2002-09-12 | 51.73 | 51.73 | 50.98 | 51.14 | 4624400 |
2002-09-13 | 51.14 | 51.14 | 49.78 | 50.09 | 6484200 |
2002-09-16 | 50.19 | 50.27 | 49.56 | 49.77 | 4202400 |
2002-09-17 | 49.78 | 50.42 | 48.54 | 48.77 | 5560800 |
2002-09-18 | 48.77 | 50.06 | 48.30 | 49.47 | 5877000 |
2002-09-19 | 48.81 | 50.16 | 48.78 | 48.99 | 6402000 |
2002-09-20 | 49.41 | 50.16 | 49.06 | 49.94 | 7759400 |
2002-09-23 | 49.29 | 49.53 | 48.49 | 49.12 | 4712400 |
2002-09-24 | 48.50 | 48.93 | 47.15 | 47.29 | 7701400 |
2002-09-25 | 47.87 | 48.04 | 46.69 | 47.36 | 10163400 |
2002-09-26 | 47.37 | 48.66 | 47.36 | 48.39 | 10742200 |
2002-09-27 | 48.39 | 48.39 | 46.74 | 47.05 | 6098200 |
2002-09-30 | 47.05 | 47.05 | 45.34 | 45.97 | 9548800 |
2002-10-01 | 46.30 | 48.75 | 46.30 | 48.61 | 8194000 |
2002-10-02 | 48.61 | 48.61 | 47.76 | 47.85 | 7531600 |
2002-10-03 | 47.86 | 49.04 | 47.51 | 48.08 | 6002800 |
2002-10-04 | 48.08 | 48.57 | 47.16 | 47.87 | 6564800 |
2002-10-07 | 47.87 | 48.49 | 46.35 | 46.35 | 7135200 |
2002-10-08 | 46.92 | 48.27 | 46.36 | 47.56 | 9842000 |
2002-10-09 | 47.15 | 47.80 | 46.55 | 47.23 | 8268000 |
2002-10-10 | 46.96 | 48.91 | 46.76 | 48.72 | 7862200 |
2002-10-11 | 49.16 | 50.42 | 49.16 | 50.42 | 7082800 |
2002-10-14 | 50.12 | 50.95 | 49.98 | 50.56 | 4810200 |
2002-10-15 | 51.00 | 52.36 | 51.00 | 52.36 | 7960000 |
2002-10-16 | 52.25 | 52.25 | 51.24 | 51.55 | 6082600 |
2002-10-17 | 52.37 | 52.88 | 51.86 | 52.29 | 5205400 |
2002-10-18 | 51.84 | 52.46 | 51.53 | 52.38 | 4869600 |
2002-10-21 | 52.31 | 53.93 | 51.60 | 53.93 | 8997000 |
2002-10-22 | 52.84 | 53.92 | 52.71 | 53.84 | 6616400 |
2002-10-23 | 53.43 | 54.17 | 53.11 | 54.08 | 5557400 |
2002-10-24 | 54.24 | 54.26 | 52.32 | 52.56 | 6542600 |
2002-10-25 | 52.36 | 53.43 | 52.21 | 53.40 | 4409600 |
2002-10-28 | 53.64 | 53.82 | 52.25 | 52.41 | 4039000 |
2002-10-29 | 52.25 | 52.71 | 51.42 | 52.57 | 5026800 |
2002-10-30 | 52.57 | 53.44 | 52.25 | 53.23 | 4005000 |
2002-10-31 | 53.23 | 53.49 | 52.60 | 53.07 | 3923400 |
2002-11-01 | 52.96 | 53.76 | 52.48 | 53.53 | 3834400 |
2002-11-04 | 53.97 | 54.72 | 53.53 | 53.63 | 6080600 |
2002-11-05 | 53.67 | 54.04 | 53.38 | 53.86 | 3343800 |
2002-11-06 | 53.92 | 54.68 | 53.34 | 54.55 | 4764800 |
2002-11-07 | 54.55 | 54.55 | 53.52 | 53.76 | 3916000 |
2002-11-08 | 53.66 | 54.05 | 53.20 | 53.63 | 4199600 |
2002-11-11 | 53.63 | 53.63 | 52.73 | 52.82 | 3246400 |
2002-11-12 | 52.91 | 54.09 | 52.91 | 53.43 | 5242800 |
2002-11-13 | 53.01 | 54.05 | 52.95 | 53.79 | 4947400 |
2002-11-14 | 53.94 | 54.50 | 53.94 | 54.34 | 6005800 |
2002-11-15 | 53.93 | 54.14 | 53.57 | 54.14 | 7480800 |
2002-11-18 | 54.14 | 54.44 | 53.15 | 53.30 | 4322400 |
2002-11-19 | 53.40 | 53.89 | 53.02 | 53.52 | 3734600 |
2002-11-20 | 53.28 | 53.82 | 52.94 | 53.81 | 3757400 |
2002-11-21 | 53.81 | 54.75 | 53.76 | 54.75 | 6488600 |
2002-11-22 | 54.75 | 54.99 | 54.09 | 54.23 | 4577000 |
2002-11-25 | 53.97 | 54.49 | 53.41 | 53.78 | 4967800 |
2002-11-26 | 52.99 | 53.47 | 52.42 | 52.42 | 5330800 |
2002-11-27 | 53.04 | 54.24 | 52.76 | 54.19 | 4127000 |
2002-11-29 | 54.14 | 54.38 | 53.89 | 54.28 | 1588000 |
2002-12-02 | 54.47 | 54.55 | 53.03 | 53.66 | 4538400 |
2002-12-03 | 53.34 | 53.96 | 53.32 | 53.59 | 3117000 |
2002-12-04 | 53.52 | 53.89 | 53.13 | 53.51 | 3522600 |
2002-12-05 | 53.58 | 53.76 | 52.48 | 52.63 | 3771400 |
2002-12-06 | 52.23 | 52.92 | 52.07 | 52.71 | 3184200 |
2002-12-09 | 52.72 | 52.74 | 51.85 | 51.86 | 3277800 |
2002-12-10 | 51.98 | 52.38 | 51.57 | 52.30 | 3715400 |
2002-12-11 | 52.30 | 52.56 | 51.84 | 52.13 | 3180200 |
2002-12-12 | 52.38 | 52.38 | 51.64 | 51.69 | 3134200 |
2002-12-13 | 51.53 | 51.54 | 50.80 | 50.90 | 3490800 |
2002-12-16 | 50.96 | 51.70 | 50.96 | 51.69 | 4889800 |
2002-12-17 | 51.61 | 51.66 | 50.74 | 50.79 | 4177800 |
2002-12-18 | 50.48 | 50.75 | 50.16 | 50.52 | 4440000 |
2002-12-19 | 50.42 | 51.13 | 50.29 | 50.29 | 5632400 |
2002-12-20 | 50.66 | 52.00 | 50.62 | 51.89 | 6973000 |
2002-12-23 | 51.79 | 51.94 | 51.42 | 51.65 | 2425000 |
2002-12-24 | 51.50 | 51.88 | 51.48 | 51.60 | 1021800 |
2002-12-26 | 51.60 | 52.33 | 51.28 | 51.51 | 2062000 |
2002-12-27 | 51.52 | 51.60 | 50.69 | 50.72 | 2322200 |
2002-12-30 | 50.73 | 51.62 | 50.59 | 51.40 | 3033200 |
2002-12-31 | 51.50 | 51.57 | 50.81 | 51.54 | 3104200 |
2003-01-02 | 51.55 | 52.99 | 51.44 | 52.99 | 4358200 |
2003-01-03 | 52.78 | 52.98 | 52.56 | 52.79 | 2754400 |
2003-01-06 | 52.55 | 53.25 | 52.47 | 53.17 | 3824600 |
2003-01-07 | 52.80 | 53.45 | 52.80 | 53.12 | 4320600 |
2003-01-08 | 53.01 | 53.01 | 52.32 | 52.55 | 4605600 |
2003-01-09 | 52.67 | 53.43 | 52.49 | 53.38 | 3804000 |
2003-01-10 | 52.84 | 53.25 | 52.61 | 52.93 | 3984000 |
2003-01-13 | 52.92 | 53.50 | 52.47 | 52.90 | 3172800 |
2003-01-14 | 52.97 | 53.61 | 52.82 | 53.50 | 4068200 |
2003-01-15 | 53.50 | 53.63 | 52.81 | 53.10 | 3286200 |
2003-01-16 | 53.36 | 53.50 | 52.76 | 52.94 | 3131600 |
2003-01-17 | 52.51 | 52.87 | 52.33 | 52.81 | 4052600 |
2003-01-21 | 53.05 | 53.19 | 52.36 | 52.52 | 4441400 |
2003-01-22 | 52.53 | 53.56 | 52.53 | 53.30 | 6220800 |
2003-01-23 | 53.30 | 53.99 | 53.13 | 53.91 | 5275200 |
2003-01-24 | 53.61 | 53.75 | 52.78 | 52.82 | 4780000 |
2003-01-27 | 52.63 | 53.17 | 52.28 | 52.29 | 4903400 |
2003-01-28 | 52.36 | 52.69 | 52.19 | 52.60 | 3648200 |
2003-01-29 | 52.39 | 53.13 | 51.57 | 52.92 | 4736000 |
2003-01-30 | 52.82 | 53.04 | 51.80 | 51.80 | 5023800 |
2003-01-31 | 51.69 | 52.85 | 51.67 | 52.07 | 5861800 |
2003-02-03 | 52.51 | 52.67 | 52.06 | 52.25 | 5096000 |
2003-02-04 | 51.96 | 52.05 | 51.19 | 51.46 | 5291400 |
2003-02-05 | 51.83 | 52.30 | 51.42 | 51.48 | 4242800 |
2003-02-06 | 51.58 | 51.77 | 51.16 | 51.43 | 3813000 |
2003-02-07 | 51.63 | 51.81 | 51.03 | 51.20 | 3598600 |
2003-02-10 | 51.20 | 51.83 | 50.86 | 51.70 | 3698600 |
2003-02-11 | 52.04 | 52.24 | 51.42 | 51.45 | 3663000 |
2003-02-12 | 51.61 | 51.86 | 51.10 | 51.11 | 3754000 |
2003-02-13 | 51.21 | 51.49 | 50.27 | 51.17 | 5132000 |
2003-02-14 | 51.50 | 52.30 | 51.14 | 52.29 | 6224000 |
2003-02-18 | 52.31 | 53.30 | 52.31 | 52.93 | 5251800 |
2003-02-19 | 52.93 | 52.98 | 52.18 | 52.62 | 3434400 |
2003-02-20 | 52.67 | 52.71 | 52.05 | 52.19 | 3551200 |
2003-02-21 | 52.46 | 53.03 | 52.11 | 53.03 | 5295200 |
2003-02-24 | 53.03 | 53.03 | 52.18 | 52.26 | 3945000 |
2003-02-25 | 52.27 | 52.55 | 51.45 | 52.55 | 5993600 |
2003-02-26 | 52.55 | 52.67 | 52.07 | 52.17 | 3870000 |
2003-02-27 | 52.51 | 52.96 | 52.19 | 52.75 | 4367400 |
2003-02-28 | 52.84 | 53.11 | 51.94 | 52.41 | 4763600 |
2003-03-03 | 52.61 | 53.09 | 52.15 | 52.15 | 3150400 |
2003-03-04 | 52.19 | 52.28 | 51.50 | 51.71 | 4286200 |
2003-03-05 | 51.77 | 52.30 | 51.49 | 52.30 | 4691400 |
2003-03-06 | 52.19 | 52.31 | 51.43 | 51.62 | 4685000 |
2003-03-07 | 51.42 | 52.20 | 51.14 | 52.05 | 5674600 |
2003-03-10 | 51.67 | 51.85 | 50.78 | 50.87 | 4439000 |
2003-03-11 | 50.87 | 51.35 | 50.57 | 50.59 | 4989400 |
2003-03-12 | 50.65 | 50.89 | 49.94 | 50.77 | 5866200 |
2003-03-13 | 51.42 | 52.47 | 51.21 | 52.43 | 6831800 |
2003-03-14 | 52.55 | 52.95 | 52.14 | 52.48 | 5838400 |
2003-03-17 | 52.38 | 54.20 | 52.06 | 54.14 | 7795200 |
2003-03-18 | 53.70 | 54.33 | 53.61 | 54.33 | 6156400 |
2003-03-19 | 54.33 | 54.33 | 53.50 | 54.23 | 5885200 |
2003-03-20 | 54.23 | 54.86 | 53.41 | 54.60 | 7166800 |
2003-03-21 | 54.95 | 56.41 | 54.60 | 56.17 | 9234600 |
2003-03-24 | 55.22 | 55.44 | 54.47 | 54.59 | 7008000 |
2003-03-25 | 54.59 | 55.76 | 54.47 | 55.31 | 6462400 |
2003-03-26 | 55.31 | 55.34 | 54.66 | 55.07 | 4827200 |
2003-03-27 | 54.57 | 55.44 | 54.29 | 55.04 | 4418600 |
2003-03-28 | 55.04 | 55.15 | 54.37 | 54.56 | 3907800 |
2003-03-31 | 53.48 | 54.76 | 53.48 | 54.36 | 5498800 |
2003-04-01 | 54.36 | 55.03 | 54.18 | 54.70 | 5949800 |
2003-04-02 | 55.31 | 56.23 | 55.28 | 55.87 | 5502200 |
2003-04-03 | 55.88 | 56.40 | 55.66 | 55.95 | 4681000 |
2003-04-04 | 55.96 | 56.26 | 55.42 | 56.01 | 5309200 |
2003-04-07 | 56.41 | 57.17 | 55.29 | 55.42 | 7657200 |
2003-04-08 | 55.42 | 55.98 | 55.27 | 55.80 | 4860200 |
2003-04-09 | 55.80 | 56.32 | 54.99 | 55.02 | 4636600 |
2003-04-10 | 55.02 | 55.72 | 54.98 | 55.51 | 3534800 |
2003-04-11 | 55.51 | 56.22 | 55.31 | 55.56 | 4490400 |
2003-04-14 | 55.57 | 55.90 | 55.15 | 55.70 | 4219600 |
2003-04-15 | 55.60 | 55.91 | 55.06 | 55.87 | 5021800 |
2003-04-16 | 55.87 | 55.87 | 53.57 | 53.93 | 10524600 |
2003-04-17 | 53.93 | 54.53 | 53.50 | 54.34 | 7316200 |
2003-04-21 | 54.36 | 54.84 | 54.04 | 54.27 | 6073400 |
2003-04-22 | 53.65 | 54.27 | 53.35 | 54.24 | 7232400 |
2003-04-23 | 54.18 | 54.21 | 53.31 | 53.43 | 5964400 |
2003-04-24 | 53.43 | 53.43 | 52.47 | 52.56 | 7519400 |
2003-04-25 | 52.33 | 52.56 | 51.25 | 51.38 | 7243400 |
2003-04-28 | 51.47 | 53.11 | 51.27 | 53.01 | 6930000 |
2003-04-29 | 53.01 | 53.35 | 52.69 | 53.08 | 4441800 |
2003-04-30 | 53.08 | 53.08 | 52.38 | 52.69 | 6427400 |
2003-05-01 | 52.69 | 52.69 | 51.92 | 52.21 | 4541000 |
2003-05-02 | 51.84 | 52.82 | 51.83 | 52.74 | 4067200 |
2003-05-05 | 52.74 | 52.90 | 51.90 | 52.18 | 3858600 |
2003-05-06 | 52.18 | 52.18 | 50.94 | 51.34 | 7668000 |
2003-05-07 | 51.35 | 51.35 | 50.60 | 50.80 | 6594800 |
2003-05-08 | 50.80 | 51.87 | 50.38 | 51.45 | 6604400 |
2003-05-09 | 51.53 | 51.73 | 51.21 | 51.34 | 5528000 |
2003-05-12 | 51.34 | 52.21 | 50.84 | 52.02 | 4550800 |
2003-05-13 | 51.65 | 52.05 | 51.37 | 51.62 | 3742200 |
2003-05-14 | 51.84 | 51.87 | 51.11 | 51.49 | 3886600 |
2003-05-15 | 51.51 | 52.66 | 51.51 | 52.61 | 5331400 |
2003-05-16 | 52.61 | 52.80 | 52.30 | 52.44 | 5100800 |
2003-05-19 | 52.34 | 52.45 | 51.80 | 51.83 | 3639200 |
2003-05-20 | 52.19 | 52.24 | 51.62 | 52.16 | 4507200 |
2003-05-21 | 51.89 | 52.02 | 51.21 | 51.53 | 4121600 |
2003-05-22 | 51.63 | 52.37 | 51.61 | 52.16 | 4662400 |
2003-05-23 | 52.26 | 52.26 | 51.58 | 51.63 | 2602400 |
2003-05-27 | 51.63 | 52.83 | 51.27 | 52.71 | 3930400 |
2003-05-28 | 52.98 | 52.98 | 52.07 | 52.26 | 4205600 |
2003-05-29 | 52.36 | 52.67 | 51.44 | 51.55 | 4450200 |
2003-05-30 | 51.84 | 52.89 | 51.80 | 52.87 | 5376000 |
2003-06-02 | 53.20 | 53.38 | 52.20 | 52.25 | 4307200 |
2003-06-03 | 52.30 | 52.81 | 52.25 | 52.75 | 3053000 |
2003-06-04 | 52.67 | 53.34 | 52.43 | 53.09 | 3890400 |
2003-06-05 | 52.59 | 52.97 | 52.05 | 52.53 | 3997600 |
2003-06-06 | 53.20 | 53.72 | 52.84 | 52.84 | 5573000 |
2003-06-09 | 52.84 | 53.28 | 52.28 | 52.76 | 2966400 |
2003-06-10 | 53.07 | 53.09 | 52.28 | 52.76 | 2985800 |
2003-06-11 | 52.69 | 53.49 | 52.67 | 53.49 | 2917800 |
2003-06-12 | 53.72 | 53.89 | 52.88 | 53.66 | 3433200 |
2003-06-13 | 53.72 | 53.77 | 53.31 | 53.43 | 3947800 |
2003-06-16 | 53.68 | 54.55 | 53.66 | 54.55 | 4161800 |
2003-06-17 | 54.55 | 54.55 | 53.93 | 54.38 | 3959600 |
2003-06-18 | 54.55 | 55.16 | 54.15 | 55.07 | 6107400 |
2003-06-19 | 55.08 | 55.98 | 54.70 | 54.93 | 6436600 |
2003-06-20 | 55.20 | 55.30 | 54.43 | 54.67 | 6912000 |
2003-06-23 | 54.67 | 54.67 | 53.95 | 54.17 | 3666200 |
2003-06-24 | 54.17 | 54.57 | 54.14 | 54.31 | 3020200 |
2003-06-25 | 54.32 | 54.86 | 53.93 | 54.05 | 3813000 |
2003-06-26 | 53.95 | 54.57 | 53.89 | 54.47 | 2862600 |
2003-06-27 | 54.45 | 54.49 | 53.62 | 53.76 | 2756400 |
2003-06-30 | 53.82 | 54.14 | 53.43 | 53.92 | 3609600 |
2003-07-01 | 53.92 | 53.92 | 53.10 | 53.88 | 3436200 |
2003-07-02 | 53.88 | 54.30 | 53.79 | 54.30 | 2362600 |
2003-07-03 | 53.93 | 54.14 | 53.51 | 53.67 | 2067600 |
2003-07-07 | 54.08 | 54.76 | 54.05 | 54.40 | 5117800 |
2003-07-08 | 54.29 | 54.45 | 53.67 | 54.26 | 3922000 |
2003-07-09 | 54.28 | 54.37 | 53.75 | 54.06 | 2872200 |
2003-07-10 | 53.93 | 54.28 | 53.73 | 53.89 | 3500400 |
2003-07-11 | 53.89 | 54.27 | 53.78 | 54.03 | 2292000 |
2003-07-14 | 54.48 | 54.74 | 53.77 | 53.91 | 3886200 |
2003-07-15 | 54.33 | 54.33 | 53.32 | 53.55 | 4260600 |
2003-07-16 | 53.59 | 53.66 | 53.07 | 53.35 | 2839800 |
2003-07-17 | 53.09 | 53.49 | 53.01 | 53.22 | 3848600 |
2003-07-18 | 53.72 | 54.42 | 53.32 | 54.42 | 6146200 |
2003-07-21 | 55.37 | 57.16 | 55.37 | 57.00 | 13116800 |
2003-07-22 | 57.00 | 57.60 | 56.54 | 57.54 | 7348600 |
2003-07-23 | 57.54 | 58.00 | 56.87 | 58.00 | 4040800 |
2003-07-24 | 58.11 | 58.55 | 57.95 | 58.25 | 6890600 |
2003-07-25 | 58.26 | 59.15 | 58.07 | 59.11 | 5304800 |
2003-07-28 | 58.86 | 59.05 | 58.63 | 58.93 | 5760400 |
2003-07-29 | 58.76 | 58.89 | 58.23 | 58.34 | 4026600 |
2003-07-30 | 58.34 | 58.50 | 57.97 | 58.27 | 3855200 |
2003-07-31 | 58.36 | 59.21 | 58.35 | 58.61 | 4318000 |
2003-08-01 | 58.27 | 58.63 | 58.07 | 58.11 | 3661400 |
2003-08-04 | 58.12 | 58.69 | 57.70 | 58.58 | 3579000 |
2003-08-05 | 58.49 | 58.67 | 58.02 | 58.09 | 3298000 |
2003-08-06 | 57.98 | 58.23 | 57.70 | 57.78 | 3449600 |
2003-08-07 | 57.67 | 58.12 | 57.59 | 58.04 | 3327600 |
2003-08-08 | 58.05 | 58.50 | 57.90 | 58.50 | 2708400 |
2003-08-11 | 58.50 | 59.32 | 58.37 | 59.32 | 5559800 |
2003-08-12 | 59.36 | 60.22 | 59.18 | 60.18 | 5247400 |
2003-08-13 | 60.19 | 60.55 | 60.19 | 60.41 | 5373000 |
2003-08-14 | 59.90 | 59.90 | 58.77 | 59.42 | 6521600 |
2003-08-15 | 59.72 | 59.72 | 59.11 | 59.64 | 2503600 |
2003-08-18 | 59.57 | 60.55 | 59.57 | 60.34 | 3627400 |
2003-08-19 | 60.34 | 60.47 | 59.87 | 60.39 | 3261400 |
2003-08-20 | 60.39 | 60.39 | 59.83 | 60.12 | 2944000 |
2003-08-21 | 60.22 | 60.78 | 60.20 | 60.49 | 3226800 |
2003-08-22 | 60.91 | 60.91 | 59.99 | 60.00 | 4036800 |
2003-08-25 | 60.06 | 60.17 | 59.73 | 59.93 | 2286600 |
2003-08-26 | 59.94 | 60.36 | 59.62 | 60.26 | 2360200 |
2003-08-27 | 60.15 | 60.24 | 59.75 | 59.76 | 2502800 |
2003-08-28 | 59.65 | 59.78 | 59.10 | 59.47 | 2768800 |
2003-08-29 | 59.47 | 59.67 | 59.19 | 59.56 | 2250600 |
2003-09-02 | 58.94 | 59.19 | 58.50 | 58.59 | 6536400 |
2003-09-03 | 58.59 | 59.70 | 58.49 | 59.62 | 5978400 |
2003-09-04 | 59.62 | 59.67 | 58.42 | 58.53 | 5643200 |
2003-09-05 | 58.30 | 58.40 | 57.54 | 57.97 | 5267000 |
2003-09-08 | 58.19 | 58.19 | 57.33 | 57.68 | 5128400 |
2003-09-09 | 57.52 | 58.24 | 57.39 | 57.44 | 4290400 |
2003-09-10 | 57.44 | 57.65 | 56.98 | 57.10 | 3919000 |
2003-09-11 | 57.13 | 58.37 | 57.13 | 58.06 | 4233800 |
2003-09-12 | 57.84 | 58.21 | 57.58 | 57.79 | 4366000 |
2003-09-15 | 57.92 | 58.15 | 57.46 | 57.87 | 3579400 |
2003-09-16 | 57.97 | 58.86 | 57.96 | 58.86 | 3249000 |
2003-09-17 | 58.86 | 59.17 | 58.61 | 58.64 | 3514400 |
2003-09-18 | 58.73 | 59.42 | 58.64 | 59.30 | 2997200 |
2003-09-19 | 59.30 | 59.76 | 58.76 | 59.35 | 5031400 |
2003-09-22 | 58.96 | 59.62 | 58.96 | 59.41 | 3975000 |
2003-09-23 | 59.36 | 59.78 | 59.33 | 59.67 | 2897600 |
2003-09-24 | 59.63 | 59.67 | 58.93 | 59.01 | 3189400 |
2003-09-25 | 59.01 | 59.44 | 58.94 | 59.20 | 3614600 |
2003-09-26 | 59.84 | 60.34 | 59.72 | 59.97 | 6336000 |
2003-09-29 | 59.86 | 59.87 | 58.53 | 58.75 | 17487400 |
2003-09-30 | 58.44 | 58.75 | 57.64 | 57.75 | 5201200 |
2003-10-01 | 58.48 | 59.32 | 58.36 | 59.28 | 4448900 |
2003-10-02 | 59.36 | 59.77 | 58.99 | 59.60 | 2874100 |
2003-10-03 | 61.16 | 61.91 | 60.97 | 61.06 | 5580200 |
2003-10-06 | 61.06 | 61.45 | 60.63 | 60.98 | 2782800 |
2003-10-07 | 60.90 | 61.30 | 60.62 | 61.28 | 2216000 |
2003-10-08 | 61.29 | 61.29 | 60.58 | 60.78 | 2040300 |
2003-10-09 | 61.37 | 62.11 | 61.25 | 61.99 | 3751700 |
2003-10-10 | 61.87 | 62.41 | 61.79 | 61.90 | 2845000 |
2003-10-13 | 62.33 | 62.58 | 61.99 | 62.30 | 1941100 |
2003-10-14 | 62.15 | 62.43 | 61.64 | 62.43 | 2112200 |
2003-10-15 | 62.50 | 62.50 | 61.47 | 61.62 | 2771500 |
2003-10-16 | 61.70 | 62.12 | 61.26 | 61.53 | 3149000 |
2003-10-17 | 61.61 | 61.98 | 61.28 | 61.91 | 3074500 |
2003-10-20 | 63.29 | 63.29 | 61.42 | 63.11 | 5653900 |
2003-10-21 | 63.52 | 63.58 | 62.93 | 63.12 | 3233700 |
2003-10-22 | 63.11 | 63.69 | 62.81 | 63.39 | 3724100 |
2003-10-23 | 63.39 | 63.66 | 62.93 | 63.48 | 2335300 |
2003-10-24 | 63.48 | 63.65 | 62.82 | 63.27 | 2162800 |
2003-10-27 | 63.27 | 63.65 | 63.15 | 63.32 | 2247900 |
2003-10-28 | 63.73 | 64.67 | 63.46 | 64.59 | 3359900 |
2003-10-29 | 64.59 | 65.08 | 64.13 | 64.85 | 2411300 |
2003-10-30 | 64.85 | 65.61 | 64.85 | 65.26 | 2576500 |
2003-10-31 | 65.26 | 66.30 | 65.24 | 65.94 | 3065000 |
2003-11-03 | 66.02 | 66.33 | 65.61 | 65.87 | 2807900 |
2003-11-04 | 65.76 | 66.71 | 65.62 | 66.47 | 2903000 |
2003-11-05 | 66.47 | 66.89 | 65.73 | 66.19 | 2727200 |
2003-11-06 | 65.65 | 66.67 | 65.65 | 66.55 | 2367600 |
2003-11-07 | 66.59 | 66.79 | 65.93 | 66.08 | 2107900 |
2003-11-10 | 66.08 | 66.26 | 65.76 | 65.92 | 1740400 |
2003-11-11 | 65.92 | 66.02 | 65.39 | 65.63 | 2248000 |
2003-11-12 | 65.63 | 66.04 | 65.26 | 65.97 | 2035800 |
2003-11-13 | 65.87 | 66.67 | 65.54 | 66.59 | 1929300 |
2003-11-14 | 66.79 | 67.02 | 65.39 | 65.66 | 2460400 |
2003-11-17 | 65.66 | 65.66 | 64.67 | 65.37 | 2495500 |
2003-11-18 | 65.37 | 65.82 | 64.43 | 64.55 | 2881500 |
2003-11-19 | 64.34 | 64.37 | 63.83 | 64.25 | 3187500 |
2003-11-20 | 63.63 | 64.77 | 63.54 | 64.21 | 2846000 |
2003-11-21 | 64.36 | 64.99 | 64.17 | 64.80 | 2050200 |
2003-11-24 | 65.17 | 66.59 | 65.06 | 66.52 | 2812400 |
2003-11-25 | 66.47 | 66.47 | 65.72 | 66.19 | 2139100 |
2003-11-26 | 66.43 | 66.47 | 65.76 | 66.28 | 1558500 |
2003-11-28 | 65.76 | 66.25 | 65.67 | 66.08 | 710300 |
2003-12-01 | 66.47 | 68.27 | 66.38 | 68.24 | 3392100 |
2003-12-02 | 68.04 | 68.13 | 67.54 | 67.68 | 2658800 |
2003-12-03 | 67.60 | 68.26 | 67.52 | 67.71 | 2901400 |
2003-12-04 | 67.49 | 68.03 | 67.43 | 67.97 | 2118800 |
2003-12-05 | 67.62 | 68.09 | 67.45 | 67.50 | 2030600 |
2003-12-08 | 67.55 | 68.54 | 67.50 | 68.52 | 2396300 |
2003-12-09 | 68.64 | 69.23 | 68.36 | 68.57 | 2831600 |
2003-12-10 | 68.64 | 68.65 | 67.45 | 67.67 | 2213900 |
2003-12-11 | 67.88 | 68.31 | 67.55 | 67.92 | 2675500 |
2003-12-12 | 68.19 | 68.64 | 67.55 | 68.12 | 2238600 |
2003-12-15 | 69.01 | 69.76 | 68.35 | 68.56 | 3560100 |
2003-12-16 | 68.56 | 69.50 | 68.56 | 69.38 | 2464600 |
2003-12-17 | 69.39 | 69.82 | 68.99 | 69.78 | 2022300 |
2003-12-18 | 69.81 | 69.81 | 69.31 | 69.75 | 2912200 |
2003-12-19 | 69.85 | 70.85 | 69.85 | 70.29 | 4551700 |
2003-12-22 | 70.55 | 71.40 | 70.52 | 71.28 | 2860200 |
2003-12-23 | 71.19 | 71.20 | 70.30 | 70.74 | 2447300 |
2003-12-24 | 70.74 | 70.81 | 70.41 | 70.43 | 767400 |
2003-12-26 | 70.51 | 70.76 | 70.31 | 70.41 | 874200 |
2003-12-29 | 70.33 | 70.73 | 69.87 | 70.65 | 2346300 |
2003-12-30 | 70.56 | 70.74 | 70.25 | 70.46 | 1459700 |
2003-12-31 | 70.63 | 71.13 | 70.56 | 71.09 | 1626300 |
2004-01-02 | 71.07 | 71.23 | 69.49 | 69.70 | 2591700 |
2004-01-05 | 69.88 | 71.07 | 69.66 | 71.03 | 2985200 |
2004-01-06 | 70.65 | 71.03 | 70.56 | 70.82 | 2983100 |
2004-01-07 | 70.33 | 70.44 | 69.14 | 69.59 | 4293600 |
2004-01-08 | 69.59 | 69.60 | 68.88 | 69.13 | 3489300 |
2004-01-09 | 68.85 | 69.56 | 68.57 | 68.89 | 3310600 |
2004-01-12 | 69.01 | 69.65 | 68.76 | 69.54 | 2841300 |
2004-01-13 | 69.44 | 69.77 | 68.98 | 69.29 | 2159700 |
2004-01-14 | 69.50 | 70.21 | 69.48 | 69.98 | 2088300 |
2004-01-15 | 69.98 | 70.67 | 69.48 | 70.48 | 2599600 |
2004-01-16 | 71.02 | 71.79 | 70.91 | 71.47 | 3635900 |
2004-01-20 | 72.07 | 72.07 | 66.97 | 67.23 | 9737300 |
2004-01-21 | 67.68 | 69.08 | 66.97 | 68.35 | 7712200 |
2004-01-22 | 68.54 | 69.19 | 68.35 | 68.65 | 3805400 |
2004-01-23 | 69.10 | 69.13 | 68.35 | 68.52 | 2633600 |
2004-01-26 | 68.52 | 69.10 | 68.47 | 68.95 | 2925700 |
2004-01-27 | 69.12 | 69.49 | 68.56 | 68.64 | 2877300 |
2004-01-28 | 68.77 | 69.09 | 66.52 | 66.89 | 4283400 |
2004-01-29 | 66.90 | 67.10 | 66.18 | 66.48 | 4690800 |
2004-01-30 | 66.22 | 66.34 | 65.56 | 66.13 | 3389700 |
2004-02-02 | 65.96 | 66.55 | 64.85 | 65.21 | 3959200 |
2004-02-03 | 66.13 | 66.28 | 64.88 | 65.97 | 3753000 |
2004-02-04 | 65.97 | 66.74 | 65.59 | 66.43 | 3458200 |
2004-02-05 | 66.13 | 66.45 | 65.79 | 66.05 | 2605400 |
2004-02-06 | 66.05 | 66.97 | 66.05 | 66.73 | 2718700 |
2004-02-09 | 66.72 | 67.09 | 66.24 | 66.38 | 2076800 |
2004-02-10 | 66.51 | 68.06 | 66.13 | 67.93 | 3347900 |
2004-02-11 | 67.51 | 68.11 | 67.50 | 68.06 | 2842000 |
2004-02-12 | 68.06 | 68.06 | 67.61 | 67.71 | 2058700 |
2004-02-13 | 67.76 | 67.79 | 66.62 | 66.62 | 2839300 |
2004-02-17 | 67.22 | 67.49 | 66.68 | 67.15 | 2695200 |
2004-02-18 | 67.05 | 67.15 | 66.22 | 66.60 | 2285300 |
2004-02-19 | 66.87 | 67.10 | 65.99 | 66.13 | 2413500 |
2004-02-20 | 66.37 | 67.10 | 66.18 | 66.64 | 2397500 |
2004-02-23 | 66.68 | 67.41 | 66.55 | 67.25 | 2259800 |
2004-02-24 | 67.10 | 67.48 | 66.17 | 66.45 | 2422300 |
2004-02-25 | 66.09 | 66.64 | 65.37 | 65.69 | 3097500 |
2004-02-26 | 65.48 | 66.08 | 65.21 | 65.36 | 3521800 |
2004-02-27 | 65.42 | 65.92 | 64.88 | 65.23 | 2946600 |
2004-03-01 | 65.61 | 66.13 | 65.29 | 65.87 | 2364800 |
2004-03-02 | 66.01 | 66.28 | 65.47 | 65.47 | 2216800 |
2004-03-03 | 65.48 | 66.39 | 65.47 | 66.01 | 2837900 |
2004-03-04 | 66.06 | 66.34 | 65.54 | 65.96 | 1951300 |
2004-03-05 | 65.88 | 66.47 | 65.55 | 65.77 | 2852900 |
2004-03-08 | 65.73 | 65.86 | 64.85 | 64.94 | 2377000 |
2004-03-09 | 64.94 | 65.34 | 64.59 | 65.09 | 2604200 |
2004-03-10 | 65.02 | 65.31 | 63.37 | 63.54 | 4185500 |
2004-03-11 | 62.93 | 64.29 | 62.81 | 63.00 | 4397500 |
2004-03-12 | 63.00 | 63.79 | 62.71 | 63.73 | 3324500 |
2004-03-15 | 63.63 | 63.63 | 62.16 | 62.60 | 3473600 |
2004-03-16 | 64.64 | 66.33 | 64.64 | 65.89 | 7482900 |
2004-03-17 | 66.43 | 66.70 | 65.90 | 66.52 | 3714400 |
2004-03-18 | 66.23 | 67.10 | 65.80 | 66.79 | 3553800 |
2004-03-19 | 66.79 | 67.38 | 66.64 | 66.69 | 3577300 |
2004-03-22 | 66.13 | 66.88 | 66.07 | 66.64 | 3858100 |
2004-03-23 | 66.89 | 67.30 | 66.47 | 66.55 | 3209800 |
2004-03-24 | 66.55 | 67.01 | 66.15 | 66.41 | 2619400 |
2004-03-25 | 66.89 | 67.74 | 66.23 | 67.74 | 3210300 |
2004-03-26 | 67.39 | 67.59 | 66.47 | 66.87 | 2615700 |
2004-03-29 | 66.89 | 67.63 | 66.88 | 67.55 | 2651500 |
2004-03-30 | 67.36 | 68.37 | 67.21 | 68.29 | 3000700 |
2004-03-31 | 68.50 | 68.54 | 67.72 | 68.45 | 2986400 |
2004-04-01 | 68.45 | 68.56 | 67.64 | 67.76 | 2866000 |
2004-04-02 | 68.56 | 68.68 | 67.89 | 68.37 | 2888900 |
2004-04-05 | 68.47 | 69.20 | 68.41 | 69.19 | 2237300 |
2004-04-06 | 68.85 | 69.30 | 68.64 | 69.25 | 1653000 |
2004-04-07 | 69.08 | 69.39 | 68.79 | 69.19 | 2952600 |
2004-04-08 | 69.35 | 69.59 | 68.63 | 68.92 | 2340800 |
2004-04-12 | 69.08 | 69.91 | 69.06 | 69.91 | 1512900 |
2004-04-13 | 69.83 | 69.94 | 68.82 | 68.88 | 2397800 |
2004-04-14 | 68.26 | 69.37 | 68.22 | 69.11 | 1861400 |
2004-04-15 | 69.11 | 69.49 | 68.64 | 69.27 | 2077700 |
2004-04-16 | 69.65 | 70.09 | 69.04 | 70.00 | 2234400 |
2004-04-19 | 70.19 | 71.17 | 69.19 | 70.03 | 5273200 |
2004-04-20 | 70.23 | 70.99 | 69.54 | 69.56 | 2724800 |
2004-04-21 | 69.56 | 70.55 | 69.31 | 70.19 | 2185900 |
2004-04-22 | 70.05 | 72.89 | 70.05 | 72.70 | 4789600 |
2004-04-23 | 72.15 | 74.16 | 71.90 | 73.49 | 5057200 |
2004-04-26 | 73.16 | 73.79 | 73.16 | 73.37 | 2909000 |
2004-04-27 | 72.97 | 74.05 | 72.97 | 73.89 | 3211000 |
2004-04-28 | 73.49 | 73.62 | 72.41 | 72.50 | 2698200 |
2004-04-29 | 72.50 | 73.16 | 71.85 | 72.00 | 3166400 |
2004-04-30 | 71.94 | 73.02 | 71.92 | 72.30 | 2990900 |
2004-05-03 | 72.32 | 73.28 | 72.13 | 72.76 | 2296300 |
2004-05-04 | 72.26 | 72.95 | 71.92 | 72.32 | 2872700 |
2004-05-05 | 72.32 | 72.61 | 71.66 | 71.69 | 2443100 |
2004-05-06 | 71.17 | 71.53 | 70.26 | 70.87 | 2819500 |
2004-05-07 | 70.61 | 71.63 | 70.32 | 70.59 | 2243300 |
2004-05-10 | 69.94 | 70.19 | 69.30 | 69.85 | 3089400 |
2004-05-11 | 70.62 | 71.23 | 69.88 | 70.36 | 2745500 |
2004-05-12 | 69.90 | 71.40 | 69.82 | 71.36 | 2814700 |
2004-05-13 | 71.07 | 71.48 | 70.43 | 70.66 | 2509700 |
2004-05-14 | 70.24 | 70.72 | 69.70 | 70.07 | 2735800 |
2004-05-17 | 69.19 | 70.14 | 69.19 | 69.58 | 2774500 |
2004-05-18 | 69.66 | 69.90 | 69.14 | 69.49 | 2958200 |
2004-05-19 | 69.39 | 70.59 | 68.73 | 68.82 | 2578000 |
2004-05-20 | 68.93 | 69.19 | 68.58 | 68.73 | 2439700 |
2004-05-21 | 68.93 | 69.90 | 68.91 | 69.33 | 1974800 |
2004-05-24 | 69.34 | 70.19 | 68.93 | 69.02 | 2246700 |
2004-05-25 | 69.01 | 70.15 | 68.28 | 69.93 | 3102700 |
2004-05-26 | 70.00 | 70.48 | 69.83 | 70.23 | 1837100 |
2004-05-27 | 70.69 | 71.71 | 70.57 | 71.02 | 2742900 |
2004-05-28 | 71.07 | 71.28 | 70.45 | 70.70 | 1650600 |
2004-06-01 | 70.34 | 71.33 | 70.24 | 70.92 | 2365200 |
2004-06-02 | 71.44 | 71.79 | 70.90 | 71.58 | 1832700 |
2004-06-03 | 71.45 | 71.81 | 70.87 | 70.87 | 1630900 |
2004-06-04 | 71.32 | 71.61 | 70.86 | 70.95 | 1738000 |
2004-06-07 | 70.95 | 71.48 | 70.77 | 71.22 | 2443100 |
2004-06-08 | 70.90 | 72.06 | 70.89 | 72.01 | 1950300 |
2004-06-09 | 71.90 | 72.16 | 71.41 | 71.41 | 1766000 |
2004-06-10 | 71.43 | 72.13 | 71.43 | 72.09 | 1655500 |
2004-06-14 | 71.57 | 71.86 | 70.97 | 71.19 | 1975500 |
2004-06-15 | 71.86 | 71.92 | 71.09 | 71.53 | 1927200 |
2004-06-16 | 71.53 | 71.69 | 71.10 | 71.28 | 2371600 |
2004-06-17 | 71.07 | 72.10 | 71.07 | 71.84 | 1497900 |
2004-06-18 | 71.84 | 73.23 | 71.84 | 72.81 | 3702400 |
2004-06-21 | 72.65 | 73.48 | 72.65 | 72.97 | 2429200 |
2004-06-22 | 73.40 | 74.83 | 72.98 | 74.83 | 3797100 |
2004-06-23 | 74.43 | 75.00 | 74.03 | 74.87 | 2989400 |
2004-06-24 | 74.54 | 74.68 | 73.97 | 74.06 | 1875800 |
2004-06-25 | 74.08 | 74.70 | 73.63 | 74.13 | 2939100 |
2004-06-28 | 74.45 | 74.88 | 73.82 | 74.15 | 1865500 |
2004-06-29 | 74.15 | 75.25 | 74.00 | 75.08 | 2577700 |
2004-06-30 | 75.10 | 75.49 | 74.54 | 75.26 | 3069800 |
2004-07-01 | 75.25 | 75.34 | 73.40 | 73.72 | 2627200 |
2004-07-02 | 73.85 | 73.90 | 73.08 | 73.16 | 1711900 |
2004-07-06 | 72.80 | 73.55 | 72.74 | 73.20 | 2305900 |
2004-07-07 | 73.20 | 73.94 | 73.05 | 73.93 | 2454300 |
2004-07-08 | 73.93 | 74.41 | 73.27 | 73.36 | 2343600 |
2004-07-09 | 73.74 | 74.15 | 72.99 | 73.28 | 1781300 |
2004-07-12 | 73.38 | 73.57 | 72.70 | 73.49 | 1605900 |
2004-07-13 | 73.11 | 73.47 | 72.86 | 73.06 | 2278900 |
2004-07-14 | 72.38 | 74.14 | 72.38 | 73.73 | 2044800 |
2004-07-15 | 73.73 | 74.57 | 73.73 | 74.09 | 2074100 |
2004-07-16 | 74.66 | 74.66 | 73.39 | 73.44 | 2545000 |
2004-07-19 | 71.48 | 71.49 | 68.73 | 69.44 | 10521700 |
2004-07-20 | 69.77 | 71.07 | 69.61 | 71.07 | 4972700 |
2004-07-21 | 71.23 | 71.23 | 69.77 | 69.88 | 3557100 |
2004-07-22 | 69.41 | 70.31 | 69.39 | 69.98 | 3765900 |
2004-07-23 | 69.98 | 70.02 | 68.81 | 69.08 | 2739600 |
2004-07-26 | 69.08 | 69.39 | 68.03 | 68.25 | 3350400 |
2004-07-27 | 68.54 | 69.78 | 68.22 | 69.44 | 2789300 |
2004-07-28 | 69.44 | 69.44 | 67.51 | 68.55 | 4493900 |
2004-07-29 | 69.14 | 69.14 | 68.22 | 68.66 | 2822700 |
2004-07-30 | 68.66 | 69.06 | 68.50 | 68.86 | 1885300 |
2004-08-02 | 68.81 | 70.10 | 68.47 | 69.85 | 2412000 |
2004-08-03 | 69.61 | 69.68 | 68.90 | 69.34 | 1776600 |
2004-08-04 | 68.89 | 69.94 | 68.66 | 69.54 | 2018300 |
2004-08-05 | 69.25 | 69.95 | 68.12 | 68.20 | 2577400 |
2004-08-06 | 67.52 | 67.88 | 66.59 | 66.78 | 3228600 |
2004-08-09 | 66.72 | 67.45 | 66.35 | 66.43 | 2556600 |
2004-08-10 | 66.89 | 67.00 | 65.50 | 66.56 | 3981300 |
2004-08-11 | 66.30 | 66.46 | 65.38 | 66.24 | 3401200 |
2004-08-12 | 66.07 | 66.21 | 65.00 | 65.04 | 3187000 |
2004-08-13 | 65.34 | 65.63 | 64.54 | 64.93 | 2100700 |
2004-08-16 | 65.34 | 65.66 | 65.00 | 65.41 | 2903800 |
2004-08-17 | 65.34 | 66.05 | 65.34 | 65.78 | 2878100 |
2004-08-18 | 65.38 | 66.89 | 65.05 | 66.89 | 2757200 |
2004-08-19 | 66.68 | 67.02 | 66.53 | 66.87 | 2239200 |
2004-08-20 | 66.55 | 67.26 | 66.51 | 67.11 | 1785100 |
2004-08-23 | 67.04 | 67.68 | 66.89 | 67.19 | 1563400 |
2004-08-24 | 67.47 | 67.67 | 67.04 | 67.37 | 1336600 |
2004-08-25 | 67.18 | 68.01 | 66.64 | 67.89 | 2094800 |
2004-08-26 | 67.91 | 68.54 | 67.76 | 67.95 | 1616700 |
2004-08-27 | 67.68 | 68.31 | 67.53 | 68.12 | 1134600 |
2004-08-30 | 68.14 | 68.37 | 67.81 | 67.97 | 1481000 |
2004-08-31 | 68.04 | 68.94 | 67.86 | 68.86 | 2508100 |
2004-09-01 | 68.66 | 69.48 | 68.66 | 69.28 | 2054400 |
2004-09-02 | 69.19 | 69.90 | 68.81 | 69.85 | 2259900 |
2004-09-03 | 69.87 | 70.37 | 69.70 | 70.18 | 1778800 |
2004-09-07 | 70.40 | 70.72 | 70.04 | 70.41 | 2185000 |
2004-09-08 | 70.41 | 70.41 | 69.69 | 70.10 | 2254700 |
2004-09-09 | 70.31 | 70.46 | 70.02 | 70.10 | 1782000 |
2004-09-10 | 70.15 | 70.82 | 69.84 | 70.81 | 1843500 |
2004-09-13 | 70.81 | 71.03 | 70.46 | 70.77 | 2281700 |
2004-09-14 | 70.77 | 70.80 | 70.10 | 70.16 | 2235600 |
2004-09-15 | 70.16 | 70.16 | 68.56 | 68.56 | 3714000 |
2004-09-16 | 68.73 | 69.16 | 68.48 | 68.60 | 2335700 |
2004-09-17 | 68.60 | 69.19 | 68.33 | 68.83 | 3567700 |
2004-09-20 | 68.68 | 68.77 | 67.60 | 67.67 | 2788500 |
2004-09-21 | 67.95 | 68.39 | 67.22 | 68.20 | 3028100 |
2004-09-22 | 67.89 | 67.89 | 66.91 | 67.08 | 2955500 |
2004-09-23 | 66.90 | 67.00 | 65.80 | 65.80 | 3975200 |
2004-09-24 | 65.94 | 66.38 | 65.78 | 65.78 | 3184600 |
2004-09-27 | 65.78 | 65.78 | 64.95 | 64.95 | 3306900 |
2004-09-28 | 65.43 | 66.26 | 65.14 | 66.11 | 4120700 |
2004-09-29 | 65.92 | 66.13 | 65.46 | 65.87 | 2694200 |
2004-09-30 | 65.78 | 67.17 | 65.64 | 66.86 | 4114500 |
2004-10-01 | 66.89 | 67.51 | 66.63 | 66.63 | 3581800 |
2004-10-04 | 67.01 | 67.18 | 66.00 | 66.00 | 2985500 |
2004-10-05 | 66.01 | 66.02 | 65.30 | 65.85 | 2951200 |
2004-10-06 | 66.58 | 67.93 | 66.26 | 67.84 | 3455000 |
2004-10-07 | 68.53 | 68.53 | 66.59 | 66.60 | 2663900 |
2004-10-08 | 66.69 | 66.69 | 65.91 | 66.27 | 2614900 |
2004-10-11 | 66.47 | 66.79 | 66.23 | 66.23 | 1559800 |
2004-10-12 | 66.18 | 66.22 | 65.66 | 65.74 | 2240500 |
2004-10-13 | 66.43 | 66.55 | 64.45 | 65.20 | 3746300 |
2004-10-14 | 65.34 | 65.49 | 64.63 | 64.88 | 3030000 |
2004-10-15 | 64.92 | 65.67 | 64.92 | 65.20 | 3205500 |
2004-10-18 | 62.71 | 64.06 | 61.29 | 63.63 | 14470200 |
2004-10-19 | 64.21 | 64.39 | 62.91 | 63.03 | 4897600 |
2004-10-20 | 63.15 | 64.47 | 62.57 | 64.21 | 5347100 |
2004-10-21 | 64.34 | 65.02 | 64.01 | 64.88 | 4062600 |
2004-10-22 | 65.09 | 65.21 | 63.21 | 63.44 | 4004600 |
2004-10-25 | 63.01 | 63.59 | 62.75 | 63.18 | 2926600 |
2004-10-26 | 63.04 | 63.76 | 62.92 | 63.73 | 3642800 |
2004-10-27 | 63.38 | 65.05 | 63.11 | 64.85 | 3534100 |
2004-10-28 | 64.40 | 65.05 | 64.29 | 64.50 | 2252700 |
2004-10-29 | 64.34 | 64.99 | 64.34 | 64.85 | 2112400 |
2004-11-01 | 64.80 | 64.80 | 63.66 | 64.30 | 2905400 |
2004-11-02 | 63.83 | 65.00 | 63.21 | 63.44 | 3892700 |
2004-11-03 | 63.54 | 64.96 | 62.79 | 62.95 | 5547300 |
2004-11-04 | 63.16 | 65.34 | 62.76 | 65.28 | 6238000 |
2004-11-05 | 65.63 | 68.24 | 65.63 | 68.06 | 6746600 |
2004-11-08 | 68.06 | 68.38 | 67.58 | 68.04 | 2969000 |
2004-11-09 | 68.25 | 68.43 | 67.56 | 67.88 | 2108300 |
2004-11-10 | 67.83 | 67.98 | 67.34 | 67.60 | 2871200 |
2004-11-11 | 68.01 | 68.57 | 67.65 | 68.46 | 2547500 |
2004-11-12 | 68.56 | 69.13 | 68.47 | 69.13 | 2676900 |
2004-11-15 | 69.23 | 69.31 | 68.58 | 68.79 | 3054600 |
2004-11-16 | 68.73 | 68.73 | 68.20 | 68.37 | 2825400 |
2004-11-17 | 68.54 | 69.31 | 68.31 | 68.75 | 2819900 |
2004-11-18 | 68.56 | 69.01 | 68.56 | 68.87 | 2186000 |
2004-11-19 | 68.70 | 68.77 | 67.53 | 67.68 | 2571000 |
2004-11-22 | 67.68 | 67.68 | 67.20 | 67.50 | 2812000 |
2004-11-23 | 67.50 | 67.51 | 66.93 | 67.09 | 2964100 |
2004-11-24 | 67.03 | 67.29 | 66.93 | 67.10 | 2616000 |
2004-11-26 | 66.89 | 67.25 | 66.89 | 67.02 | 1138600 |
2004-11-29 | 67.05 | 67.43 | 66.35 | 66.89 | 3116900 |
2004-11-30 | 66.89 | 67.31 | 66.43 | 66.54 | 4306700 |
2004-12-01 | 66.47 | 67.26 | 66.47 | 67.26 | 3833800 |
2004-12-02 | 67.05 | 67.51 | 66.55 | 66.81 | 2981900 |
2004-12-03 | 66.99 | 68.41 | 66.77 | 67.79 | 4940900 |
2004-12-06 | 67.51 | 67.59 | 67.10 | 67.20 | 2408200 |
2004-12-07 | 67.40 | 67.71 | 65.92 | 65.94 | 3506100 |
2004-12-08 | 66.05 | 66.56 | 66.01 | 66.25 | 2412800 |
2004-12-09 | 66.10 | 66.29 | 65.66 | 66.02 | 3855500 |
2004-12-10 | 65.72 | 66.20 | 65.67 | 65.88 | 2666400 |
2004-12-13 | 66.09 | 66.43 | 65.32 | 65.62 | 3889700 |
2004-12-14 | 65.63 | 66.22 | 65.59 | 65.63 | 3409800 |
2004-12-15 | 65.94 | 66.42 | 65.80 | 66.13 | 4183900 |
2004-12-16 | 66.17 | 67.39 | 66.05 | 66.80 | 4854100 |
2004-12-17 | 67.22 | 67.64 | 66.92 | 67.40 | 6293200 |
2004-12-20 | 67.06 | 68.00 | 67.06 | 67.51 | 3540900 |
2004-12-21 | 67.53 | 67.87 | 67.39 | 67.81 | 2810700 |
2004-12-22 | 67.72 | 68.28 | 67.52 | 68.15 | 2881000 |
2004-12-23 | 68.44 | 69.38 | 68.44 | 69.02 | 3031100 |
2004-12-27 | 69.05 | 69.39 | 68.68 | 68.68 | 2216000 |
2004-12-28 | 68.89 | 69.39 | 68.81 | 69.39 | 2120900 |
2004-12-29 | 69.19 | 69.39 | 68.97 | 69.18 | 1695200 |
2004-12-30 | 69.14 | 69.42 | 69.10 | 69.19 | 1271700 |
2004-12-31 | 69.17 | 69.20 | 68.62 | 68.62 | 1440800 |
2005-01-03 | 68.70 | 69.73 | 68.60 | 68.89 | 3192000 |
2005-01-04 | 68.89 | 69.41 | 68.28 | 68.33 | 3644600 |
2005-01-05 | 68.31 | 68.52 | 67.50 | 67.50 | 2895300 |
2005-01-06 | 67.62 | 68.89 | 67.57 | 68.11 | 3014500 |
2005-01-07 | 68.14 | 69.23 | 67.93 | 68.81 | 3293000 |
2005-01-10 | 68.81 | 70.48 | 68.81 | 70.18 | 4343700 |
2005-01-11 | 70.19 | 71.06 | 70.10 | 70.82 | 4757100 |
2005-01-12 | 70.72 | 71.07 | 70.23 | 71.03 | 4183500 |
2005-01-13 | 70.78 | 71.48 | 69.82 | 70.05 | 4172400 |
2005-01-14 | 70.05 | 70.44 | 69.48 | 70.21 | 3082200 |
2005-01-18 | 70.22 | 71.07 | 68.24 | 68.57 | 7161400 |
2005-01-19 | 68.98 | 69.22 | 68.64 | 68.70 | 4878000 |
2005-01-20 | 69.14 | 69.85 | 68.63 | 69.35 | 3234000 |
2005-01-21 | 69.19 | 69.49 | 67.87 | 67.95 | 4259500 |
2005-01-24 | 68.14 | 68.52 | 67.55 | 68.24 | 4046300 |
2005-01-25 | 68.68 | 69.41 | 68.57 | 69.24 | 3480400 |
2005-01-26 | 69.37 | 70.16 | 69.37 | 69.75 | 2919500 |
2005-01-27 | 69.39 | 69.81 | 68.93 | 69.30 | 2564100 |
2005-01-28 | 69.30 | 69.73 | 69.22 | 69.60 | 2046600 |
2005-01-31 | 69.90 | 70.65 | 69.90 | 70.53 | 2800700 |
2005-02-01 | 70.52 | 70.82 | 70.06 | 70.30 | 3010200 |
2005-02-02 | 70.04 | 70.05 | 69.57 | 69.68 | 2908000 |
2005-02-03 | 69.73 | 69.96 | 69.35 | 69.68 | 2314400 |
2005-02-04 | 69.85 | 70.41 | 69.75 | 70.30 | 2451300 |
2005-02-07 | 70.27 | 70.65 | 70.03 | 70.13 | 1715200 |
2005-02-08 | 69.85 | 70.73 | 69.62 | 70.51 | 2020000 |
2005-02-09 | 70.51 | 70.54 | 69.56 | 69.69 | 1780800 |
2005-02-10 | 69.72 | 70.30 | 69.69 | 70.15 | 1915300 |
2005-02-11 | 70.21 | 70.67 | 69.59 | 70.26 | 2578100 |
2005-02-14 | 70.62 | 71.02 | 70.36 | 70.74 | 2012500 |
2005-02-15 | 71.07 | 71.96 | 70.83 | 71.89 | 3753600 |
2005-02-16 | 71.48 | 72.72 | 71.38 | 72.57 | 2962300 |
2005-02-17 | 72.30 | 72.57 | 71.66 | 71.66 | 2913700 |
2005-02-18 | 71.72 | 72.32 | 71.48 | 71.53 | 2957100 |
2005-02-22 | 71.40 | 71.78 | 70.10 | 70.28 | 2989400 |
2005-02-23 | 69.96 | 70.47 | 69.74 | 70.16 | 3078400 |
2005-02-24 | 70.05 | 70.46 | 69.37 | 70.46 | 2692200 |
2005-02-25 | 70.40 | 70.97 | 69.97 | 70.73 | 2252100 |
2005-02-28 | 70.73 | 70.77 | 70.01 | 70.18 | 2163300 |
2005-03-01 | 70.19 | 71.07 | 69.95 | 70.62 | 2289900 |
2005-03-02 | 70.56 | 71.15 | 70.25 | 70.70 | 2182400 |
2005-03-03 | 71.04 | 71.04 | 69.83 | 70.98 | 2412900 |
2005-03-04 | 71.24 | 72.47 | 71.16 | 72.29 | 2906800 |
2005-03-07 | 72.29 | 73.11 | 72.20 | 72.50 | 3619900 |
2005-03-08 | 72.25 | 72.63 | 71.99 | 72.22 | 2697000 |
2005-03-09 | 72.07 | 72.59 | 71.94 | 72.00 | 2563800 |
2005-03-10 | 71.99 | 72.55 | 71.27 | 72.45 | 2523500 |
2005-03-11 | 72.45 | 72.73 | 71.49 | 71.59 | 2396200 |
2005-03-14 | 71.69 | 72.32 | 71.28 | 71.82 | 2579700 |
2005-03-15 | 71.90 | 72.54 | 71.79 | 71.79 | 2199300 |
2005-03-16 | 71.61 | 72.65 | 71.61 | 71.90 | 2758900 |
2005-03-17 | 71.79 | 72.29 | 71.43 | 71.88 | 1995800 |
2005-03-18 | 72.24 | 72.78 | 71.53 | 72.04 | 5264900 |
2005-03-21 | 71.90 | 72.07 | 71.33 | 71.63 | 1695300 |
2005-03-22 | 71.47 | 72.49 | 71.35 | 71.38 | 2086700 |
2005-03-23 | 71.19 | 71.48 | 70.75 | 71.12 | 2366300 |
2005-03-24 | 71.28 | 71.61 | 70.97 | 71.30 | 1843600 |
2005-03-28 | 71.31 | 71.70 | 71.17 | 71.21 | 1561300 |
2005-03-29 | 71.22 | 71.95 | 70.73 | 70.77 | 2752700 |
2005-03-30 | 70.94 | 71.97 | 70.94 | 71.89 | 1999000 |
2005-03-31 | 71.86 | 72.40 | 71.54 | 71.64 | 2609400 |
2005-04-01 | 71.90 | 72.08 | 71.12 | 71.17 | 2293700 |
2005-04-04 | 71.26 | 71.42 | 70.71 | 70.82 | 2448700 |
2005-04-05 | 70.80 | 71.07 | 70.10 | 70.62 | 2863200 |
2005-04-06 | 71.07 | 71.58 | 70.87 | 70.92 | 2333500 |
2005-04-07 | 71.15 | 71.40 | 70.89 | 71.20 | 2131900 |
2005-04-08 | 71.07 | 71.36 | 70.65 | 70.69 | 1660700 |
2005-04-11 | 70.86 | 70.97 | 70.39 | 70.62 | 1588000 |
2005-04-12 | 70.43 | 71.46 | 69.84 | 71.28 | 2307000 |
2005-04-13 | 71.04 | 71.36 | 70.06 | 70.41 | 2294600 |
2005-04-14 | 70.15 | 70.17 | 68.69 | 68.88 | 3206600 |
2005-04-15 | 68.88 | 68.96 | 67.31 | 67.61 | 4636300 |
2005-04-18 | 66.89 | 66.89 | 63.02 | 63.46 | 13236700 |
2005-04-19 | 63.96 | 65.38 | 63.96 | 64.32 | 7149900 |
2005-04-20 | 64.52 | 64.88 | 63.12 | 63.46 | 4921700 |
2005-04-21 | 64.29 | 65.40 | 63.80 | 65.12 | 3657800 |
2005-04-22 | 65.14 | 65.15 | 63.86 | 64.43 | 2715800 |
2005-04-25 | 64.94 | 65.41 | 64.55 | 64.80 | 2461300 |
2005-04-26 | 64.81 | 65.07 | 63.65 | 63.65 | 2724900 |
2005-04-27 | 63.43 | 64.24 | 62.93 | 64.04 | 2750200 |
2005-04-28 | 63.46 | 63.56 | 62.80 | 62.90 | 3213400 |
2005-04-29 | 63.30 | 64.04 | 62.66 | 63.93 | 2955800 |
2005-05-02 | 63.93 | 64.49 | 63.75 | 64.28 | 2834500 |
2005-05-03 | 64.24 | 64.62 | 63.77 | 64.18 | 3141600 |
2005-05-04 | 64.13 | 64.90 | 63.69 | 64.67 | 3013100 |
2005-05-05 | 64.67 | 65.17 | 64.46 | 64.77 | 2600200 |
2005-05-06 | 64.86 | 65.41 | 64.52 | 64.65 | 2286200 |
2005-05-09 | 64.53 | 64.99 | 64.21 | 64.99 | 2310700 |
2005-05-10 | 64.86 | 64.86 | 63.53 | 64.05 | 3866900 |
2005-05-11 | 64.20 | 64.44 | 63.54 | 64.37 | 2806200 |
2005-05-12 | 64.58 | 64.59 | 63.26 | 63.36 | 2371700 |
2005-05-13 | 63.60 | 63.78 | 62.78 | 63.22 | 2553700 |
2005-05-16 | 63.52 | 64.09 | 63.27 | 63.89 | 1931800 |
2005-05-17 | 63.58 | 64.50 | 63.33 | 64.39 | 2414300 |
2005-05-18 | 64.36 | 65.56 | 64.17 | 65.30 | 2247300 |
2005-05-19 | 65.30 | 65.36 | 64.85 | 65.10 | 2191900 |
2005-05-20 | 65.05 | 65.05 | 63.83 | 64.43 | 3465200 |
2005-05-23 | 64.63 | 66.24 | 64.46 | 65.66 | 2962500 |
2005-05-24 | 65.31 | 65.62 | 65.17 | 65.37 | 2263500 |
2005-05-25 | 65.36 | 65.36 | 64.37 | 64.43 | 2589800 |
2005-05-26 | 65.05 | 65.05 | 64.00 | 64.36 | 3051300 |
2005-05-27 | 64.32 | 64.75 | 64.32 | 64.36 | 1511700 |
2005-05-31 | 64.39 | 64.61 | 64.09 | 64.09 | 3337000 |
2005-06-01 | 64.19 | 65.05 | 63.93 | 64.38 | 2085900 |
2005-06-02 | 64.39 | 64.48 | 63.83 | 64.02 | 2219200 |
2005-06-03 | 64.03 | 64.25 | 63.33 | 63.54 | 2305500 |
2005-06-06 | 63.42 | 63.75 | 63.19 | 63.68 | 1611100 |
2005-06-07 | 63.96 | 64.75 | 63.72 | 63.83 | 2725100 |
2005-06-08 | 64.31 | 64.35 | 63.84 | 64.01 | 2042700 |
2005-06-09 | 64.01 | 64.40 | 63.37 | 63.69 | 2720900 |
2005-06-10 | 63.99 | 64.03 | 63.04 | 63.37 | 2776900 |
2005-06-13 | 63.51 | 64.34 | 63.21 | 63.62 | 2556500 |
2005-06-14 | 64.05 | 64.41 | 63.83 | 64.09 | 2363200 |
2005-06-15 | 64.29 | 64.42 | 63.37 | 63.65 | 2612400 |
2005-06-16 | 63.65 | 64.36 | 63.33 | 64.10 | 2295700 |
2005-06-17 | 64.94 | 65.67 | 64.25 | 64.31 | 3939400 |
2005-06-20 | 64.80 | 65.12 | 64.45 | 64.54 | 2281200 |
2005-06-21 | 64.71 | 65.21 | 64.38 | 64.54 | 2822300 |
2005-06-22 | 65.09 | 65.64 | 64.65 | 65.11 | 3977800 |
2005-06-23 | 65.39 | 65.42 | 63.19 | 63.43 | 4737000 |
2005-06-24 | 63.33 | 63.80 | 62.96 | 63.11 | 4004000 |
2005-06-27 | 63.27 | 63.81 | 63.12 | 63.37 | 2282700 |
2005-06-28 | 63.79 | 64.56 | 63.58 | 64.46 | 3008000 |
2005-06-29 | 64.44 | 64.44 | 63.52 | 63.58 | 2225100 |
2005-06-30 | 61.87 | 62.33 | 60.41 | 60.45 | 14756900 |
2005-07-01 | 60.46 | 61.13 | 59.39 | 61.03 | 8866000 |
2005-07-05 | 61.07 | 61.76 | 61.03 | 61.55 | 3999300 |
2005-07-06 | 61.56 | 61.56 | 60.89 | 60.89 | 3753600 |
2005-07-07 | 60.20 | 61.79 | 59.67 | 61.71 | 3714400 |
2005-07-08 | 61.79 | 62.91 | 61.54 | 62.71 | 3345000 |
2005-07-11 | 63.03 | 63.68 | 62.72 | 63.65 | 3709900 |
2005-07-12 | 63.66 | 63.66 | 62.59 | 62.60 | 3687700 |
2005-07-13 | 62.79 | 63.07 | 62.30 | 62.81 | 3299300 |
2005-07-14 | 62.81 | 63.52 | 62.76 | 63.07 | 2791600 |
2005-07-15 | 63.37 | 64.16 | 62.77 | 63.08 | 3573800 |
2005-07-18 | 63.08 | 63.66 | 62.10 | 62.31 | 4631600 |
2005-07-19 | 62.35 | 62.58 | 61.86 | 62.11 | 4230400 |
2005-07-20 | 61.96 | 62.50 | 61.86 | 62.44 | 2828100 |
2005-07-21 | 62.81 | 63.04 | 62.10 | 62.33 | 2799900 |
2005-07-22 | 62.54 | 62.66 | 61.87 | 62.46 | 2857200 |
2005-07-25 | 62.57 | 62.96 | 61.79 | 62.01 | 2943200 |
2005-07-26 | 62.40 | 62.40 | 61.69 | 61.69 | 2664000 |
2005-07-27 | 61.94 | 62.04 | 61.31 | 61.58 | 3194500 |
2005-07-28 | 61.61 | 62.53 | 61.57 | 62.45 | 3188600 |
2005-07-29 | 62.60 | 62.97 | 62.22 | 62.71 | 3068200 |
2005-08-01 | 62.79 | 63.00 | 62.46 | 62.96 | 2502800 |
2005-08-02 | 62.96 | 63.12 | 62.41 | 62.61 | 2441800 |
2005-08-03 | 62.33 | 62.50 | 61.80 | 62.03 | 3350800 |
2005-08-04 | 62.03 | 62.03 | 61.03 | 61.33 | 3281100 |
2005-08-05 | 61.33 | 61.58 | 60.96 | 61.03 | 2693800 |
2005-08-08 | 60.93 | 61.21 | 60.20 | 60.48 | 3747200 |
2005-08-09 | 60.59 | 60.95 | 60.14 | 60.20 | 3984500 |
2005-08-10 | 60.35 | 60.78 | 60.04 | 60.20 | 5062400 |
2005-08-11 | 60.38 | 60.57 | 60.06 | 60.50 | 3486300 |
2005-08-12 | 60.49 | 60.57 | 60.15 | 60.15 | 2723100 |
2005-08-15 | 60.20 | 60.72 | 59.53 | 60.35 | 3377900 |
2005-08-16 | 60.40 | 60.45 | 59.90 | 59.91 | 2481900 |
2005-08-17 | 59.56 | 60.25 | 59.48 | 60.00 | 2634100 |
2005-08-18 | 60.11 | 60.19 | 59.60 | 60.13 | 3032700 |
2005-08-19 | 60.33 | 60.95 | 60.14 | 60.26 | 2924100 |
2005-08-22 | 60.50 | 61.00 | 59.70 | 60.13 | 2856200 |
2005-08-23 | 60.13 | 60.13 | 59.24 | 59.35 | 3331300 |
2005-08-24 | 59.14 | 59.88 | 58.89 | 59.63 | 3735600 |
2005-08-25 | 59.80 | 59.81 | 59.40 | 59.61 | 2167600 |
2005-08-26 | 59.51 | 59.62 | 58.99 | 59.35 | 2995900 |
2005-08-29 | 58.94 | 59.67 | 58.87 | 59.43 | 1881100 |
2005-08-30 | 59.43 | 59.65 | 59.08 | 59.34 | 2386200 |
2005-08-31 | 59.24 | 59.56 | 58.95 | 59.49 | 2845000 |
2005-09-01 | 59.70 | 59.98 | 59.04 | 59.24 | 3004600 |
2005-09-02 | 59.69 | 59.94 | 59.39 | 59.78 | 2507300 |
2005-09-06 | 60.26 | 60.83 | 60.01 | 60.78 | 3239300 |
2005-09-07 | 60.89 | 62.12 | 60.78 | 61.68 | 3857400 |
2005-09-08 | 60.41 | 61.72 | 60.38 | 61.13 | 3615200 |
2005-09-09 | 61.41 | 61.76 | 61.12 | 61.47 | 2527100 |
2005-09-12 | 61.64 | 62.30 | 61.45 | 62.06 | 3933600 |
2005-09-13 | 61.90 | 62.35 | 61.85 | 61.87 | 3004200 |
2005-09-14 | 61.99 | 62.27 | 61.50 | 61.64 | 2407400 |
2005-09-15 | 61.47 | 61.72 | 60.90 | 61.29 | 2450300 |
2005-09-16 | 61.59 | 61.72 | 60.87 | 61.33 | 3959500 |
2005-09-19 | 61.24 | 61.28 | 60.32 | 60.62 | 2860100 |
2005-09-20 | 60.52 | 61.02 | 60.36 | 60.49 | 2664100 |
2005-09-21 | 60.50 | 60.80 | 60.11 | 60.47 | 2942500 |
2005-09-22 | 60.36 | 61.16 | 60.35 | 60.87 | 2442400 |
2005-09-23 | 60.87 | 61.00 | 60.40 | 60.66 | 2181800 |
2005-09-26 | 61.12 | 61.38 | 60.96 | 61.14 | 2588900 |
2005-09-27 | 61.03 | 61.36 | 60.87 | 61.18 | 1991400 |
2005-09-28 | 61.47 | 61.58 | 60.38 | 60.77 | 3060100 |
2005-09-29 | 60.94 | 61.36 | 60.60 | 61.18 | 2824000 |
2005-09-30 | 61.18 | 61.43 | 61.03 | 61.33 | 1855800 |
2005-10-03 | 61.25 | 61.56 | 60.57 | 60.64 | 2140800 |
2005-10-04 | 60.64 | 60.95 | 59.70 | 59.78 | 2830800 |
2005-10-05 | 59.70 | 60.14 | 59.49 | 59.50 | 3615700 |
2005-10-06 | 59.66 | 60.01 | 58.93 | 59.45 | 3921100 |
2005-10-07 | 59.79 | 60.19 | 59.59 | 59.97 | 2306900 |
2005-10-10 | 60.20 | 60.36 | 59.58 | 59.69 | 1958900 |
2005-10-11 | 59.57 | 59.61 | 58.82 | 58.99 | 2861300 |
2005-10-12 | 58.77 | 59.57 | 58.65 | 58.84 | 3729600 |
2005-10-13 | 58.62 | 59.26 | 58.28 | 58.58 | 3405300 |
2005-10-14 | 58.76 | 59.18 | 58.59 | 59.13 | 2565900 |
2005-10-17 | 59.37 | 60.77 | 59.18 | 60.59 | 4737100 |
2005-10-18 | 61.28 | 63.03 | 61.11 | 62.46 | 7015700 |
2005-10-19 | 62.47 | 63.25 | 61.99 | 63.25 | 4182700 |
2005-10-20 | 63.25 | 63.50 | 62.30 | 62.62 | 3332200 |
2005-10-21 | 62.50 | 63.25 | 62.47 | 62.61 | 3111500 |
2005-10-24 | 63.03 | 63.24 | 62.69 | 63.17 | 2375400 |
2005-10-25 | 63.33 | 63.78 | 62.81 | 63.27 | 2938700 |
2005-10-26 | 63.19 | 63.69 | 62.85 | 62.85 | 2012200 |
2005-10-27 | 63.06 | 63.46 | 62.50 | 62.55 | 1929700 |
2005-10-28 | 62.91 | 63.74 | 62.55 | 63.74 | 2727000 |
2005-10-31 | 63.74 | 63.94 | 63.16 | 63.52 | 3530400 |
2005-11-01 | 63.12 | 63.13 | 62.30 | 62.59 | 3679400 |
2005-11-02 | 62.77 | 63.05 | 62.20 | 62.83 | 3676700 |
2005-11-03 | 62.96 | 63.32 | 62.38 | 62.82 | 2522500 |
2005-11-04 | 63.00 | 63.46 | 62.61 | 62.81 | 2476100 |
2005-11-07 | 63.25 | 63.83 | 63.00 | 63.42 | 1821300 |
2005-11-08 | 63.42 | 63.86 | 63.12 | 63.50 | 1895000 |
2005-11-09 | 63.54 | 64.10 | 63.39 | 63.62 | 2414900 |
2005-11-10 | 63.62 | 64.63 | 63.34 | 64.53 | 3005100 |
2005-11-11 | 64.72 | 65.00 | 64.60 | 64.84 | 2075500 |
2005-11-14 | 64.67 | 65.09 | 64.57 | 64.90 | 2305200 |
2005-11-15 | 64.86 | 65.70 | 64.77 | 65.26 | 2579200 |
2005-11-16 | 65.55 | 65.75 | 63.98 | 64.30 | 4949300 |
2005-11-17 | 64.63 | 64.75 | 64.03 | 64.60 | 3958500 |
2005-11-18 | 65.84 | 65.84 | 64.92 | 65.35 | 3700000 |
2005-11-21 | 65.55 | 66.37 | 65.31 | 66.24 | 2577200 |
2005-11-22 | 66.13 | 66.32 | 64.92 | 65.45 | 4084500 |
2005-11-23 | 65.27 | 65.53 | 65.03 | 65.32 | 2635000 |
2005-11-25 | 65.27 | 65.51 | 65.00 | 65.48 | 1165000 |
2005-11-28 | 65.62 | 65.67 | 65.16 | 65.38 | 2268000 |
2005-11-29 | 65.39 | 65.84 | 65.36 | 65.51 | 2498300 |
2005-11-30 | 65.51 | 66.22 | 65.41 | 65.62 | 2928400 |
2005-12-01 | 65.86 | 66.75 | 65.83 | 66.28 | 2796200 |
2005-12-02 | 66.09 | 66.67 | 66.00 | 66.38 | 1734400 |
2005-12-05 | 66.13 | 66.71 | 65.33 | 65.48 | 2861800 |
2005-12-06 | 65.59 | 65.80 | 64.81 | 64.96 | 3448600 |
2005-12-07 | 65.55 | 65.97 | 64.46 | 64.70 | 3821000 |
2005-12-08 | 65.07 | 65.21 | 64.25 | 64.33 | 2247000 |
2005-12-09 | 64.76 | 65.28 | 64.30 | 65.10 | 2526300 |
2005-12-12 | 65.11 | 65.35 | 64.19 | 64.47 | 1990800 |
2005-12-13 | 64.71 | 65.05 | 64.11 | 64.34 | 2458300 |
2005-12-14 | 64.24 | 65.14 | 64.24 | 64.84 | 2102600 |
2005-12-15 | 64.69 | 65.20 | 64.35 | 64.79 | 2910600 |
2005-12-16 | 65.16 | 65.36 | 64.29 | 64.45 | 4755800 |
2005-12-19 | 64.29 | 65.00 | 64.25 | 64.85 | 2731100 |
2005-12-20 | 64.65 | 65.43 | 64.63 | 64.74 | 2974100 |
2005-12-21 | 64.90 | 65.42 | 64.85 | 65.26 | 1919700 |
2005-12-22 | 65.62 | 66.00 | 64.96 | 65.75 | 2386500 |
2005-12-23 | 65.12 | 65.99 | 61.43 | 65.72 | 1095700 |
2005-12-27 | 65.75 | 66.04 | 64.67 | 64.70 | 1826700 |
2005-12-28 | 64.87 | 65.60 | 64.83 | 65.38 | 1615600 |
2005-12-29 | 65.51 | 65.77 | 65.30 | 65.46 | 1374000 |
2005-12-30 | 65.31 | 65.46 | 64.75 | 64.80 | 1728600 |
2006-01-03 | 65.01 | 66.34 | 64.58 | 66.14 | 3117200 |
2006-01-04 | 66.46 | 66.46 | 65.42 | 65.81 | 2558000 |
2006-01-05 | 65.56 | 65.76 | 64.85 | 65.21 | 2529500 |
2006-01-06 | 65.75 | 65.97 | 64.91 | 65.74 | 2479500 |
2006-01-09 | 65.63 | 66.74 | 65.60 | 66.07 | 1845600 |
2006-01-10 | 66.05 | 66.06 | 65.28 | 65.66 | 1919900 |
2006-01-11 | 65.58 | 65.77 | 65.08 | 65.52 | 1909900 |
2006-01-12 | 65.38 | 65.41 | 64.54 | 64.96 | 2121100 |
2006-01-13 | 64.34 | 65.38 | 64.34 | 64.80 | 1925300 |
2006-01-17 | 64.46 | 64.90 | 64.38 | 64.45 | 2073400 |
2006-01-18 | 64.38 | 64.61 | 63.98 | 64.53 | 1833600 |
2006-01-19 | 64.54 | 64.69 | 64.13 | 64.30 | 1807100 |
2006-01-20 | 64.30 | 64.30 | 62.86 | 62.91 | 3284500 |
2006-01-23 | 63.12 | 63.73 | 62.55 | 63.29 | 2953500 |
2006-01-24 | 61.88 | 63.21 | 61.64 | 62.04 | 5511200 |
2006-01-25 | 61.24 | 61.73 | 60.82 | 61.03 | 7475200 |
2006-01-26 | 61.22 | 61.39 | 60.21 | 60.78 | 5027500 |
2006-01-27 | 60.57 | 61.24 | 60.53 | 60.74 | 3813100 |
2006-01-30 | 60.95 | 61.32 | 60.55 | 60.74 | 3463600 |
2006-01-31 | 60.53 | 61.24 | 60.16 | 60.82 | 5317900 |
2006-02-01 | 60.45 | 61.37 | 60.21 | 61.19 | 3829100 |
2006-02-02 | 61.17 | 61.60 | 60.24 | 60.32 | 3207100 |
2006-02-03 | 59.99 | 60.27 | 59.36 | 59.44 | 3258300 |
2006-02-06 | 59.36 | 59.61 | 59.35 | 59.50 | 2551500 |
2006-02-07 | 59.50 | 59.60 | 59.00 | 59.07 | 3132800 |
2006-02-08 | 59.07 | 59.60 | 58.78 | 59.36 | 2846100 |
2006-02-09 | 59.66 | 60.93 | 59.57 | 60.30 | 3798100 |
2006-02-10 | 60.44 | 61.03 | 59.78 | 60.71 | 2931700 |
2006-02-13 | 60.77 | 61.38 | 60.73 | 60.96 | 2320300 |
2006-02-14 | 61.45 | 61.97 | 61.38 | 61.62 | 3859400 |
2006-02-15 | 61.63 | 62.02 | 61.11 | 61.14 | 2672900 |
2006-02-16 | 61.20 | 61.33 | 60.62 | 61.08 | 2923000 |
2006-02-17 | 61.16 | 61.99 | 61.10 | 61.68 | 2338600 |
2006-02-21 | 61.59 | 61.95 | 60.91 | 61.20 | 3706300 |
2006-02-22 | 61.19 | 61.65 | 61.02 | 61.02 | 2674100 |
2006-02-23 | 61.12 | 61.94 | 61.03 | 61.58 | 2694800 |
2006-02-24 | 61.82 | 62.00 | 61.14 | 61.79 | 1931100 |
2006-02-27 | 61.87 | 62.42 | 61.61 | 61.61 | 2774300 |
2006-02-28 | 61.62 | 61.94 | 61.13 | 61.53 | 2695300 |
2006-03-01 | 62.03 | 62.03 | 61.46 | 61.59 | 2035500 |
2006-03-02 | 61.57 | 61.70 | 61.03 | 61.08 | 2657100 |
2006-03-03 | 61.08 | 61.28 | 60.75 | 60.93 | 3093200 |
2006-03-06 | 60.58 | 60.87 | 59.81 | 60.16 | 3587200 |
2006-03-07 | 60.03 | 60.48 | 59.86 | 60.42 | 2954800 |
2006-03-08 | 60.62 | 61.09 | 60.24 | 60.52 | 2494700 |
2006-03-09 | 60.64 | 60.83 | 60.01 | 60.03 | 2148800 |
2006-03-10 | 60.11 | 60.87 | 60.10 | 60.46 | 1832700 |
2006-03-13 | 60.62 | 60.63 | 60.10 | 60.27 | 1997600 |
2006-03-14 | 60.35 | 61.66 | 60.35 | 61.48 | 2629000 |
2006-03-15 | 61.27 | 62.07 | 61.04 | 61.87 | 2863500 |
2006-03-16 | 62.28 | 63.09 | 62.11 | 62.61 | 4338200 |
2006-03-17 | 62.96 | 63.08 | 62.50 | 62.53 | 4049500 |
2006-03-20 | 62.57 | 62.86 | 62.33 | 62.71 | 1748700 |
2006-03-21 | 62.87 | 62.99 | 62.40 | 62.65 | 3197700 |
2006-03-22 | 62.50 | 63.67 | 62.50 | 63.60 | 2947600 |
2006-03-23 | 64.11 | 64.34 | 63.55 | 64.19 | 3468700 |
2006-03-24 | 64.09 | 64.43 | 63.86 | 64.21 | 3419400 |
2006-03-27 | 64.13 | 64.57 | 63.97 | 64.24 | 2792500 |
2006-03-28 | 64.24 | 64.54 | 63.67 | 63.79 | 3511000 |
2006-03-29 | 65.05 | 65.83 | 64.85 | 64.85 | 5262600 |
2006-03-30 | 64.85 | 64.90 | 63.54 | 63.98 | 3362600 |
2006-03-31 | 63.98 | 64.28 | 63.22 | 63.28 | 3125800 |
2006-04-03 | 63.52 | 64.54 | 63.34 | 63.41 | 3603000 |
2006-04-04 | 63.98 | 65.21 | 63.98 | 64.38 | 3634600 |
2006-04-05 | 65.12 | 65.13 | 64.21 | 64.76 | 2784100 |
2006-04-06 | 66.88 | 68.57 | 66.50 | 68.04 | 10471100 |
2006-04-07 | 67.93 | 68.63 | 67.56 | 67.75 | 4107900 |
2006-04-10 | 66.98 | 68.03 | 66.98 | 67.71 | 2564200 |
2006-04-11 | 67.03 | 67.82 | 67.03 | 67.55 | 2791600 |
2006-04-12 | 66.87 | 68.03 | 66.87 | 67.81 | 2456800 |
2006-04-13 | 67.64 | 68.17 | 67.37 | 67.70 | 1793900 |
2006-04-17 | 67.35 | 67.48 | 66.31 | 67.10 | 3122500 |
2006-04-18 | 67.19 | 68.73 | 67.17 | 68.22 | 4374600 |
2006-04-19 | 68.30 | 68.88 | 68.27 | 68.46 | 2922500 |
2006-04-20 | 68.43 | 69.37 | 68.03 | 69.06 | 4281500 |
2006-04-21 | 70.23 | 71.48 | 70.16 | 71.12 | 9268200 |
2006-04-24 | 70.24 | 71.82 | 70.23 | 71.45 | 4363700 |
2006-04-25 | 71.07 | 71.48 | 70.56 | 70.91 | 3955800 |
2006-04-26 | 70.93 | 71.61 | 70.73 | 71.50 | 2704600 |
2006-04-27 | 71.07 | 71.63 | 70.65 | 71.26 | 2991300 |
2006-04-28 | 71.07 | 71.49 | 71.02 | 71.43 | 2531000 |
2006-05-01 | 71.49 | 71.68 | 70.93 | 71.04 | 2848100 |
2006-05-02 | 71.19 | 71.33 | 69.88 | 70.65 | 3807300 |
2006-05-03 | 70.86 | 71.82 | 70.74 | 71.82 | 3317600 |
2006-05-04 | 71.82 | 72.46 | 71.77 | 72.30 | 3324700 |
2006-05-05 | 72.48 | 72.99 | 72.35 | 72.99 | 3632000 |
2006-05-08 | 72.82 | 73.87 | 72.79 | 73.68 | 3523600 |
2006-05-09 | 73.25 | 73.41 | 72.59 | 73.22 | 4014700 |
2006-05-10 | 72.95 | 73.37 | 72.93 | 73.28 | 2818300 |
2006-05-11 | 72.95 | 73.27 | 72.55 | 72.88 | 2558100 |
2006-05-12 | 72.65 | 73.29 | 72.11 | 72.38 | 2526500 |
2006-05-15 | 72.49 | 72.91 | 71.96 | 72.84 | 2597500 |
2006-05-16 | 72.84 | 73.01 | 72.09 | 72.54 | 3198400 |
2006-05-17 | 71.82 | 71.88 | 70.33 | 70.58 | 4156000 |
2006-05-18 | 69.92 | 70.92 | 69.92 | 70.36 | 2690500 |
2006-05-19 | 70.70 | 71.00 | 69.99 | 70.49 | 2796400 |
2006-05-22 | 70.49 | 70.72 | 69.05 | 70.00 | 3006500 |
2006-05-23 | 69.90 | 70.25 | 69.40 | 69.76 | 2783600 |
2006-05-24 | 69.55 | 70.31 | 69.10 | 70.08 | 2906600 |
2006-05-25 | 70.19 | 70.42 | 69.28 | 69.61 | 2821900 |
2006-05-26 | 69.61 | 70.23 | 69.32 | 70.12 | 1838000 |
2006-05-30 | 69.81 | 70.21 | 69.69 | 69.78 | 2334600 |
2006-05-31 | 69.98 | 70.75 | 69.52 | 69.95 | 3364300 |
2006-06-01 | 69.95 | 70.79 | 69.51 | 70.66 | 1721800 |
2006-06-02 | 70.90 | 71.26 | 70.65 | 70.88 | 2318900 |
2006-06-05 | 70.31 | 70.51 | 69.29 | 69.35 | 2599500 |
2006-06-06 | 69.56 | 70.16 | 67.96 | 68.78 | 4299900 |
2006-06-07 | 68.78 | 68.79 | 67.17 | 67.17 | 3797800 |
2006-06-08 | 66.72 | 68.51 | 66.25 | 68.35 | 4435400 |
2006-06-09 | 68.05 | 68.45 | 67.10 | 67.36 | 2561200 |
2006-06-12 | 67.36 | 67.80 | 66.79 | 67.02 | 2535100 |
2006-06-13 | 67.18 | 67.91 | 66.84 | 66.85 | 3444200 |
2006-06-14 | 66.72 | 67.28 | 66.28 | 66.80 | 2488900 |
2006-06-15 | 66.59 | 68.01 | 66.26 | 67.64 | 3190000 |
2006-06-16 | 67.71 | 67.85 | 67.15 | 67.31 | 3509500 |
2006-06-19 | 67.47 | 67.47 | 65.96 | 66.41 | 2448300 |
2006-06-20 | 66.41 | 67.40 | 66.09 | 66.79 | 2139400 |
2006-06-21 | 66.80 | 67.99 | 66.80 | 67.22 | 2337200 |
2006-06-22 | 67.43 | 67.55 | 66.29 | 66.54 | 1793800 |
2006-06-23 | 66.55 | 67.12 | 66.46 | 66.82 | 2398400 |
2006-06-26 | 66.82 | 67.18 | 66.55 | 67.06 | 1626900 |
2006-06-27 | 67.22 | 67.66 | 65.73 | 65.80 | 2527400 |
2006-06-28 | 65.81 | 66.35 | 65.72 | 66.28 | 1787900 |
2006-06-29 | 66.29 | 68.14 | 66.29 | 67.85 | 2765500 |
2006-06-30 | 68.26 | 68.35 | 67.48 | 67.53 | 3268700 |
2006-07-03 | 67.85 | 67.91 | 67.55 | 67.82 | 654600 |
2006-07-05 | 67.64 | 67.66 | 66.99 | 67.35 | 2157900 |
2006-07-06 | 67.61 | 68.22 | 67.56 | 68.05 | 2280500 |
2006-07-07 | 63.78 | 63.78 | 61.74 | 61.95 | 24289700 |
2006-07-10 | 62.27 | 62.38 | 60.88 | 61.13 | 9215400 |
2006-07-11 | 61.24 | 61.64 | 60.73 | 61.11 | 5383300 |
2006-07-12 | 61.45 | 61.54 | 60.58 | 60.80 | 4320700 |
2006-07-13 | 60.60 | 60.67 | 59.70 | 59.89 | 4575600 |
2006-07-14 | 59.91 | 60.17 | 59.26 | 59.55 | 4234000 |
2006-07-17 | 59.53 | 59.77 | 58.67 | 59.08 | 5183900 |
2006-07-18 | 59.28 | 59.39 | 58.93 | 59.24 | 5282900 |
2006-07-19 | 59.49 | 59.68 | 59.06 | 59.38 | 5340400 |
2006-07-20 | 59.70 | 59.95 | 59.41 | 59.44 | 3353800 |
2006-07-21 | 59.67 | 59.96 | 58.46 | 59.13 | 5616800 |
2006-07-24 | 59.40 | 59.94 | 59.14 | 59.94 | 3465200 |
2006-07-25 | 59.36 | 59.37 | 56.06 | 56.95 | 18858600 |
2006-07-26 | 56.95 | 58.38 | 56.31 | 57.74 | 9150400 |
2006-07-27 | 58.43 | 59.11 | 58.07 | 58.32 | 6140300 |
2006-07-28 | 58.78 | 59.01 | 58.34 | 58.96 | 4011100 |
2006-07-31 | 58.61 | 59.34 | 58.56 | 58.86 | 3069800 |
2006-08-01 | 58.53 | 58.62 | 58.06 | 58.45 | 3397200 |
2006-08-02 | 58.45 | 58.60 | 58.16 | 58.20 | 4834500 |
2006-08-03 | 58.20 | 58.35 | 57.86 | 57.92 | 4558600 |
2006-08-04 | 58.44 | 58.77 | 57.74 | 58.07 | 4129400 |
2006-08-07 | 58.02 | 58.03 | 57.51 | 57.69 | 3613700 |
2006-08-08 | 58.07 | 58.12 | 57.09 | 57.32 | 4044400 |
2006-08-09 | 57.99 | 57.99 | 57.00 | 57.10 | 3494000 |
2006-08-10 | 57.20 | 57.69 | 57.09 | 57.20 | 3124500 |
2006-08-11 | 57.31 | 57.64 | 57.16 | 57.30 | 3368400 |
2006-08-14 | 57.30 | 57.92 | 57.23 | 57.37 | 4530300 |
2006-08-15 | 58.10 | 58.39 | 57.85 | 58.34 | 4650300 |
2006-08-16 | 58.78 | 59.31 | 58.65 | 59.19 | 5241800 |
2006-08-17 | 59.19 | 59.84 | 58.94 | 59.53 | 3167300 |
2006-08-18 | 59.80 | 59.84 | 59.39 | 59.54 | 2485700 |
2006-08-21 | 59.61 | 59.75 | 59.31 | 59.46 | 1975700 |
2006-08-22 | 59.47 | 59.97 | 59.46 | 59.60 | 2092600 |
2006-08-23 | 59.40 | 59.72 | 58.56 | 58.81 | 2783100 |
2006-08-24 | 58.94 | 59.01 | 58.23 | 58.61 | 2485000 |
2006-08-25 | 58.58 | 58.86 | 58.21 | 58.46 | 3081600 |
2006-08-28 | 58.32 | 59.60 | 58.32 | 59.31 | 2658400 |
2006-08-29 | 59.31 | 60.04 | 58.90 | 59.87 | 3193200 |
2006-08-30 | 60.20 | 60.20 | 59.72 | 59.73 | 2570800 |
2006-08-31 | 60.03 | 60.17 | 59.74 | 59.95 | 1771000 |
2006-09-01 | 59.98 | 60.46 | 59.90 | 59.96 | 2487300 |
2006-09-05 | 59.98 | 60.20 | 59.47 | 59.65 | 2900600 |
2006-09-06 | 59.65 | 59.98 | 59.39 | 59.78 | 2496800 |
2006-09-07 | 59.78 | 59.95 | 59.02 | 59.02 | 3276800 |
2006-09-08 | 59.15 | 59.85 | 59.03 | 59.79 | 2316300 |
2006-09-11 | 59.80 | 59.80 | 59.19 | 59.65 | 2179900 |
2006-09-12 | 59.93 | 60.82 | 59.55 | 60.67 | 3846200 |
2006-09-13 | 60.70 | 61.69 | 60.70 | 61.34 | 3518400 |
2006-09-14 | 61.37 | 61.68 | 61.20 | 61.48 | 2614200 |
2006-09-15 | 62.08 | 62.45 | 61.89 | 61.99 | 5637800 |
2006-09-18 | 61.99 | 62.20 | 61.45 | 61.78 | 2478000 |
2006-09-19 | 62.52 | 63.01 | 61.00 | 61.24 | 2620900 |
2006-09-20 | 61.28 | 61.95 | 61.18 | 61.38 | 3793800 |
2006-09-21 | 61.66 | 61.83 | 60.76 | 61.13 | 3337700 |
2006-09-22 | 61.28 | 61.50 | 60.38 | 61.09 | 2397600 |
2006-09-25 | 61.18 | 61.70 | 60.72 | 61.62 | 4228000 |
2006-09-26 | 61.95 | 62.71 | 61.87 | 62.50 | 4888700 |
2006-09-27 | 62.58 | 62.68 | 62.16 | 62.41 | 3382200 |
2006-09-28 | 62.37 | 62.70 | 61.97 | 62.37 | 2736900 |
2006-09-29 | 62.37 | 62.71 | 62.12 | 62.22 | 2570600 |
2006-10-02 | 62.45 | 62.45 | 61.31 | 61.53 | 2943000 |
2006-10-03 | 61.25 | 61.97 | 61.03 | 61.89 | 2973800 |
2006-10-04 | 61.89 | 62.72 | 61.89 | 62.60 | 2960600 |
2006-10-05 | 62.71 | 63.50 | 62.71 | 63.47 | 2616500 |
2006-10-06 | 63.50 | 63.68 | 63.35 | 63.50 | 2595100 |
2006-10-09 | 63.17 | 63.47 | 63.07 | 63.37 | 1817900 |
2006-10-10 | 63.28 | 63.34 | 62.82 | 62.87 | 1898500 |
2006-10-11 | 62.87 | 63.21 | 62.70 | 63.10 | 2662100 |
2006-10-12 | 63.07 | 63.17 | 62.59 | 63.07 | 2108200 |
2006-10-13 | 63.40 | 63.47 | 63.00 | 63.04 | 1753200 |
2006-10-16 | 63.21 | 63.53 | 62.99 | 63.33 | 1932200 |
2006-10-17 | 62.91 | 63.54 | 62.83 | 63.37 | 2517000 |
2006-10-18 | 63.54 | 63.74 | 62.87 | 63.15 | 2566500 |
2006-10-19 | 63.15 | 63.93 | 63.15 | 63.88 | 2779300 |
2006-10-20 | 65.29 | 66.38 | 64.62 | 65.61 | 7973000 |
2006-10-23 | 65.63 | 67.62 | 65.63 | 66.96 | 5273900 |
2006-10-24 | 66.84 | 67.37 | 66.64 | 66.79 | 3108000 |
2006-10-25 | 66.68 | 66.84 | 65.90 | 66.43 | 2297600 |
2006-10-26 | 66.43 | 66.47 | 65.67 | 66.25 | 2389600 |
2006-10-27 | 66.22 | 66.66 | 65.95 | 66.01 | 2329100 |
2006-10-30 | 66.04 | 66.26 | 65.67 | 66.00 | 1193400 |
2006-10-31 | 66.04 | 66.55 | 65.31 | 65.92 | 2677300 |
2006-11-01 | 65.91 | 66.14 | 65.45 | 65.92 | 2910500 |
2006-11-02 | 65.92 | 66.30 | 65.70 | 65.95 | 2899900 |
2006-11-03 | 66.12 | 66.33 | 65.31 | 65.70 | 1815000 |
2006-11-06 | 65.97 | 66.69 | 65.70 | 66.54 | 2134000 |
2006-11-07 | 66.48 | 67.00 | 66.28 | 66.40 | 2122200 |
2006-11-08 | 66.42 | 66.68 | 66.05 | 66.40 | 1731500 |
2006-11-09 | 66.51 | 66.79 | 65.70 | 65.97 | 3261600 |
2006-11-10 | 66.18 | 66.35 | 65.78 | 66.21 | 2088900 |
2006-11-13 | 66.09 | 66.69 | 65.92 | 66.47 | 2574900 |
2006-11-14 | 66.47 | 67.05 | 65.92 | 66.96 | 2937900 |
2006-11-15 | 66.75 | 67.84 | 66.75 | 67.48 | 3439100 |
2006-11-16 | 67.10 | 67.67 | 66.99 | 67.13 | 1937200 |
2006-11-17 | 67.30 | 68.35 | 67.10 | 68.06 | 3049100 |
2006-11-20 | 68.06 | 68.14 | 67.58 | 68.04 | 1875700 |
2006-11-21 | 67.66 | 68.52 | 67.39 | 68.26 | 2842300 |
2006-11-22 | 68.22 | 68.37 | 67.61 | 68.12 | 1885100 |
2006-11-24 | 67.61 | 68.14 | 67.51 | 67.85 | 694500 |
2006-11-27 | 67.81 | 67.85 | 66.94 | 67.08 | 2833900 |
2006-11-28 | 66.80 | 67.47 | 66.68 | 67.23 | 2150900 |
2006-11-29 | 67.39 | 67.89 | 67.32 | 67.71 | 1779600 |
2006-11-30 | 67.62 | 68.39 | 67.36 | 68.11 | 2355200 |
2006-12-01 | 68.18 | 68.18 | 65.98 | 66.87 | 5475200 |
2006-12-04 | 67.24 | 67.96 | 66.89 | 67.63 | 2898100 |
2006-12-05 | 66.59 | 67.76 | 66.59 | 67.35 | 2734700 |
2006-12-06 | 67.35 | 67.44 | 66.64 | 66.72 | 2385400 |
2006-12-07 | 66.69 | 66.86 | 66.20 | 66.52 | 2516200 |
2006-12-08 | 65.82 | 65.82 | 64.67 | 65.68 | 5472500 |
2006-12-11 | 65.85 | 66.23 | 65.29 | 65.92 | 2811500 |
2006-12-12 | 65.92 | 66.38 | 65.41 | 66.06 | 4007500 |
2006-12-13 | 66.47 | 66.62 | 66.02 | 66.26 | 2561800 |
2006-12-14 | 66.38 | 66.43 | 65.63 | 65.86 | 3220100 |
2006-12-15 | 66.61 | 66.61 | 65.37 | 65.47 | 6215900 |
2006-12-18 | 65.51 | 66.06 | 65.41 | 65.51 | 2328100 |
2006-12-19 | 65.44 | 65.60 | 64.99 | 65.31 | 2844800 |
2006-12-20 | 65.46 | 66.22 | 65.34 | 65.91 | 2334600 |
2006-12-21 | 66.05 | 66.31 | 65.84 | 65.89 | 2368300 |
2006-12-22 | 65.90 | 66.06 | 65.50 | 65.51 | 1660800 |
2006-12-26 | 65.35 | 65.51 | 64.80 | 65.24 | 1963600 |
2006-12-27 | 65.49 | 65.78 | 65.33 | 65.61 | 1750400 |
2006-12-28 | 65.63 | 65.96 | 65.23 | 65.35 | 1686600 |
2006-12-29 | 65.30 | 65.62 | 65.06 | 65.16 | 1826600 |
2007-01-03 | 64.82 | 65.92 | 64.70 | 65.43 | 3781700 |
2007-01-04 | 65.55 | 65.56 | 64.75 | 65.17 | 2969600 |
2007-01-05 | 65.12 | 65.13 | 64.39 | 64.73 | 2765200 |
2007-01-08 | 64.73 | 65.25 | 64.35 | 64.87 | 2434500 |
2007-01-09 | 65.21 | 65.41 | 64.75 | 64.95 | 1896900 |
2007-01-10 | 64.64 | 65.18 | 64.41 | 65.09 | 1787500 |
2007-01-11 | 65.26 | 66.08 | 65.11 | 65.76 | 2372500 |
2007-01-12 | 65.56 | 66.47 | 65.40 | 66.35 | 2582200 |
2007-01-16 | 66.45 | 66.57 | 65.98 | 66.52 | 2526600 |
2007-01-17 | 66.33 | 66.48 | 65.84 | 65.97 | 2711300 |
2007-01-18 | 65.81 | 66.64 | 65.72 | 65.89 | 1963000 |
2007-01-19 | 66.13 | 66.79 | 65.90 | 66.26 | 2912100 |
2007-01-22 | 66.26 | 66.29 | 65.32 | 65.62 | 2139300 |
2007-01-23 | 65.81 | 66.18 | 65.49 | 65.92 | 1949500 |
2007-01-24 | 65.92 | 66.60 | 65.92 | 66.46 | 1772800 |
2007-01-25 | 66.52 | 66.68 | 65.91 | 66.07 | 2888700 |
2007-01-26 | 66.02 | 66.21 | 65.41 | 65.79 | 1996300 |
2007-01-29 | 65.67 | 66.22 | 65.42 | 66.02 | 3420300 |
2007-01-30 | 62.64 | 63.69 | 62.07 | 62.45 | 15662700 |
2007-01-31 | 62.05 | 62.44 | 61.11 | 62.12 | 9287000 |
2007-02-01 | 62.50 | 62.56 | 61.63 | 61.86 | 6503300 |
2007-02-02 | 61.76 | 61.93 | 61.64 | 61.76 | 5584600 |
2007-02-05 | 61.94 | 62.10 | 61.62 | 61.81 | 6350000 |
2007-02-06 | 61.79 | 62.29 | 61.72 | 62.10 | 4872900 |
2007-02-07 | 62.12 | 62.70 | 62.10 | 62.41 | 4051900 |
2007-02-08 | 62.61 | 62.61 | 61.96 | 62.40 | 3840200 |
2007-02-09 | 62.40 | 62.71 | 62.08 | 62.32 | 4022300 |
2007-02-12 | 62.33 | 62.61 | 62.20 | 62.36 | 2973299 |
2007-02-13 | 63.54 | 64.29 | 63.33 | 63.90 | 7193331 |
2007-02-14 | 63.90 | 64.31 | 63.78 | 64.24 | 3888558 |
2007-02-15 | 64.29 | 64.70 | 64.04 | 64.30 | 3627500 |
2007-02-16 | 64.30 | 64.74 | 63.88 | 64.24 | 3795100 |
2007-02-20 | 63.96 | 64.17 | 63.49 | 64.03 | 3962200 |
2007-02-21 | 63.63 | 64.03 | 63.46 | 63.73 | 2820400 |
2007-02-22 | 63.75 | 64.17 | 63.65 | 63.83 | 2795600 |
2007-02-23 | 63.95 | 64.02 | 63.50 | 63.72 | 1988000 |
2007-02-26 | 63.92 | 64.23 | 63.24 | 63.64 | 2593983 |
2007-02-27 | 63.65 | 63.69 | 61.47 | 62.29 | 5900900 |
2007-02-28 | 62.08 | 62.71 | 61.48 | 61.94 | 5290200 |
2007-03-01 | 61.87 | 61.88 | 61.05 | 61.59 | 4470986 |
2007-03-02 | 61.24 | 61.69 | 61.03 | 61.04 | 5008800 |
2007-03-05 | 61.04 | 61.68 | 60.95 | 61.18 | 4913000 |
2007-03-06 | 61.55 | 61.61 | 61.03 | 61.43 | 4308500 |
2007-03-07 | 61.45 | 62.03 | 61.18 | 61.70 | 3775600 |
2007-03-08 | 61.89 | 62.83 | 61.87 | 62.30 | 3815900 |
2007-03-09 | 62.36 | 62.96 | 62.32 | 62.48 | 3346200 |
2007-03-12 | 62.38 | 62.95 | 62.37 | 62.85 | 3220200 |
2007-03-13 | 62.50 | 63.12 | 62.41 | 62.51 | 4431700 |
2007-03-14 | 62.52 | 63.41 | 62.22 | 63.37 | 4613200 |
2007-03-15 | 63.37 | 63.76 | 63.27 | 63.53 | 3930100 |
2007-03-16 | 63.73 | 63.76 | 62.83 | 62.94 | 5056000 |
2007-03-19 | 63.16 | 63.93 | 63.12 | 63.84 | 3200500 |
2007-03-20 | 63.95 | 63.96 | 63.58 | 63.86 | 2379600 |
2007-03-21 | 63.75 | 64.43 | 63.58 | 64.29 | 3086297 |
2007-03-22 | 64.45 | 65.21 | 64.30 | 65.03 | 4205325 |
2007-03-23 | 64.87 | 65.35 | 64.70 | 65.19 | 2780900 |
2007-03-26 | 64.93 | 64.94 | 64.33 | 64.70 | 3542100 |
2007-03-27 | 64.75 | 64.77 | 64.22 | 64.52 | 2692200 |
2007-03-28 | 64.16 | 64.52 | 63.69 | 63.86 | 3186300 |
2007-03-29 | 63.86 | 63.86 | 63.07 | 63.62 | 4233215 |
2007-03-30 | 63.52 | 64.41 | 63.27 | 63.90 | 3400500 |
2007-04-02 | 63.91 | 63.91 | 63.47 | 63.78 | 2414400 |
2007-04-03 | 63.98 | 64.89 | 63.93 | 64.76 | 3094800 |
2007-04-04 | 64.80 | 64.99 | 64.33 | 64.51 | 2596800 |
2007-04-05 | 64.40 | 64.40 | 63.84 | 64.17 | 2484700 |
2007-04-09 | 64.24 | 64.40 | 63.79 | 64.24 | 2127725 |
2007-04-10 | 64.28 | 64.38 | 63.89 | 63.96 | 2149787 |
2007-04-11 | 63.96 | 64.13 | 63.47 | 63.73 | 2798620 |
2007-04-12 | 63.78 | 64.31 | 63.50 | 64.14 | 2288057 |
2007-04-13 | 64.59 | 64.59 | 63.47 | 64.14 | 2453645 |
2007-04-16 | 64.30 | 64.65 | 64.14 | 64.51 | 2483600 |
2007-04-17 | 64.38 | 64.77 | 63.94 | 64.61 | 2381300 |
2007-04-18 | 64.66 | 64.68 | 64.17 | 64.44 | 2094781 |
2007-04-19 | 63.84 | 65.12 | 63.80 | 64.86 | 3557711 |
2007-04-20 | 65.18 | 65.63 | 64.83 | 65.00 | 4741265 |
2007-04-23 | 65.00 | 65.12 | 64.39 | 64.61 | 3573754 |
2007-04-24 | 64.49 | 64.67 | 63.97 | 64.38 | 3757100 |
2007-04-25 | 64.34 | 64.80 | 63.92 | 64.35 | 4650800 |
2007-04-26 | 67.15 | 67.80 | 66.24 | 67.26 | 14209051 |
2007-04-27 | 66.86 | 68.81 | 66.64 | 68.18 | 6776407 |
2007-04-30 | 68.19 | 69.60 | 67.62 | 69.20 | 6321736 |
2007-05-01 | 69.20 | 70.00 | 68.69 | 69.22 | 5559306 |
2007-05-02 | 69.73 | 70.86 | 69.56 | 70.58 | 5272109 |
2007-05-03 | 70.49 | 70.56 | 69.82 | 70.29 | 4869241 |
2007-05-04 | 70.15 | 70.52 | 69.97 | 70.41 | 2936074 |
2007-05-07 | 70.41 | 71.07 | 70.19 | 71.01 | 3646879 |
2007-05-08 | 70.58 | 71.02 | 70.36 | 70.88 | 3406748 |
2007-05-09 | 70.56 | 71.48 | 70.56 | 71.37 | 4050441 |
2007-05-10 | 71.07 | 71.37 | 70.55 | 70.77 | 3181300 |
2007-05-11 | 70.88 | 71.78 | 70.88 | 71.53 | 4106200 |
2007-05-14 | 71.32 | 71.55 | 70.58 | 70.92 | 3498200 |
2007-05-15 | 70.94 | 72.81 | 70.94 | 72.04 | 6580200 |
2007-05-16 | 72.30 | 72.30 | 70.99 | 71.91 | 4045220 |
2007-05-17 | 71.98 | 72.65 | 71.69 | 72.46 | 4202972 |
2007-05-18 | 72.68 | 73.01 | 72.57 | 72.65 | 3953500 |
2007-05-21 | 72.64 | 72.89 | 72.42 | 72.79 | 3591306 |
2007-05-22 | 72.79 | 73.62 | 72.77 | 73.39 | 3567414 |
2007-05-23 | 73.28 | 73.98 | 73.22 | 73.52 | 3463016 |
2007-05-24 | 73.26 | 74.44 | 72.76 | 72.86 | 4452575 |
2007-05-25 | 73.20 | 73.56 | 72.87 | 73.03 | 2793800 |
2007-05-29 | 72.88 | 73.34 | 72.11 | 73.00 | 3293965 |
2007-05-30 | 72.99 | 73.53 | 72.64 | 73.52 | 3607575 |
2007-05-31 | 73.52 | 73.96 | 73.27 | 73.54 | 3562177 |
2007-06-01 | 73.53 | 73.93 | 73.10 | 73.93 | 2852832 |
2007-06-04 | 73.93 | 73.93 | 73.21 | 73.63 | 2319999 |
2007-06-05 | 73.63 | 73.87 | 72.93 | 73.12 | 2529262 |
2007-06-06 | 73.13 | 73.13 | 72.14 | 72.42 | 3009400 |
2007-06-07 | 72.42 | 72.66 | 70.58 | 70.97 | 4791320 |
2007-06-08 | 70.97 | 71.90 | 70.69 | 71.85 | 3602500 |
2007-06-11 | 71.85 | 71.89 | 71.21 | 71.32 | 2923700 |
2007-06-12 | 71.32 | 71.66 | 70.56 | 71.10 | 3425761 |
2007-06-13 | 71.65 | 72.95 | 71.08 | 72.90 | 4541400 |
2007-06-14 | 72.80 | 73.47 | 72.67 | 73.09 | 2881148 |
2007-06-15 | 73.22 | 73.98 | 73.17 | 73.30 | 4520800 |
2007-06-18 | 73.31 | 73.60 | 72.59 | 73.26 | 2789900 |
2007-06-19 | 73.10 | 73.52 | 72.67 | 73.42 | 2348100 |
2007-06-20 | 73.55 | 73.83 | 72.73 | 72.81 | 2891072 |
2007-06-21 | 72.66 | 73.42 | 72.00 | 73.08 | 2723400 |
2007-06-22 | 72.37 | 73.08 | 72.01 | 72.26 | 4802382 |
2007-06-25 | 72.40 | 73.34 | 71.79 | 72.11 | 2879300 |
2007-06-26 | 72.31 | 72.74 | 71.82 | 71.97 | 3034402 |
2007-06-27 | 71.75 | 72.93 | 71.71 | 72.85 | 3255900 |
2007-06-28 | 72.74 | 72.96 | 72.31 | 72.61 | 2342400 |
2007-06-29 | 72.82 | 73.46 | 72.09 | 72.56 | 3322050 |
2007-07-02 | 72.98 | 73.57 | 72.85 | 73.57 | 2407300 |
2007-07-03 | 73.57 | 73.73 | 73.19 | 73.52 | 1053200 |
2007-07-05 | 73.31 | 73.91 | 73.06 | 73.37 | 1886000 |
2007-07-06 | 73.53 | 74.25 | 73.21 | 73.67 | 2009300 |
2007-07-09 | 73.55 | 74.05 | 73.49 | 73.67 | 2323589 |
2007-07-10 | 73.52 | 73.88 | 72.88 | 72.92 | 3430700 |
2007-07-11 | 72.92 | 73.80 | 72.80 | 73.47 | 2567600 |
2007-07-12 | 73.30 | 75.21 | 73.24 | 75.19 | 4196200 |
2007-07-13 | 74.90 | 75.45 | 74.75 | 75.43 | 3609800 |
2007-07-16 | 75.77 | 77.19 | 75.10 | 75.97 | 4584100 |
2007-07-17 | 76.45 | 76.65 | 75.74 | 76.15 | 2550100 |
2007-07-18 | 76.17 | 76.89 | 76.08 | 76.48 | 4352500 |
2007-07-19 | 76.75 | 76.88 | 75.59 | 76.22 | 2788500 |
2007-07-20 | 75.66 | 76.43 | 74.08 | 75.42 | 5109454 |
2007-07-23 | 75.76 | 76.43 | 75.54 | 75.97 | 2767932 |
2007-07-24 | 75.70 | 76.28 | 74.70 | 74.99 | 3644302 |
2007-07-25 | 75.45 | 75.49 | 73.61 | 74.93 | 5098140 |
2007-07-26 | 74.93 | 76.84 | 74.19 | 75.29 | 7607330 |
2007-07-27 | 75.58 | 76.92 | 75.29 | 75.29 | 6251401 |
2007-07-30 | 75.40 | 76.00 | 75.05 | 75.40 | 4845749 |
2007-07-31 | 74.80 | 75.65 | 74.23 | 74.34 | 5724563 |
2007-08-01 | 74.36 | 74.80 | 73.37 | 74.47 | 5677274 |
2007-08-02 | 74.46 | 74.80 | 73.91 | 74.51 | 3857329 |
2007-08-03 | 74.14 | 74.54 | 73.16 | 73.21 | 5021361 |
2007-08-06 | 73.32 | 73.88 | 72.41 | 73.38 | 5717746 |
2007-08-07 | 72.71 | 74.17 | 72.70 | 73.60 | 4512152 |
2007-08-08 | 73.49 | 74.05 | 72.73 | 73.70 | 4757572 |
2007-08-09 | 73.49 | 73.68 | 72.55 | 72.62 | 5069600 |
2007-08-10 | 72.20 | 72.48 | 70.87 | 71.88 | 5881888 |
2007-08-13 | 72.87 | 72.87 | 71.69 | 72.11 | 3204900 |
2007-08-14 | 72.13 | 72.54 | 71.39 | 71.84 | 3468496 |
2007-08-15 | 71.02 | 72.26 | 71.01 | 71.12 | 3913342 |
2007-08-16 | 69.57 | 72.14 | 69.57 | 71.40 | 6718500 |
2007-08-17 | 72.74 | 74.50 | 71.93 | 73.43 | 6135500 |
2007-08-20 | 73.20 | 74.28 | 73.07 | 73.80 | 3214900 |
2007-08-21 | 73.66 | 74.19 | 73.28 | 73.96 | 3081600 |
2007-08-22 | 74.01 | 74.90 | 73.62 | 74.47 | 3059800 |
2007-08-23 | 74.69 | 74.69 | 73.76 | 74.20 | 2714500 |
2007-08-24 | 73.99 | 74.54 | 73.57 | 74.54 | 2987400 |
2007-08-27 | 74.24 | 74.64 | 73.53 | 74.16 | 2182400 |
2007-08-28 | 74.07 | 74.82 | 73.23 | 73.26 | 3175100 |
2007-08-29 | 73.62 | 74.29 | 73.16 | 74.21 | 2763300 |
2007-08-30 | 73.91 | 75.24 | 73.64 | 74.71 | 3543900 |
2007-08-31 | 75.09 | 76.51 | 74.87 | 76.07 | 4938100 |
2007-09-04 | 76.05 | 76.50 | 75.16 | 76.21 | 3052100 |
2007-09-05 | 75.58 | 75.87 | 74.88 | 75.18 | 3231400 |
2007-09-06 | 75.46 | 76.12 | 75.31 | 75.77 | 2639600 |
2007-09-07 | 75.57 | 75.58 | 74.13 | 74.34 | 3581200 |
2007-09-10 | 74.52 | 75.14 | 72.91 | 73.42 | 5238027 |
2007-09-11 | 73.58 | 74.09 | 73.28 | 73.78 | 3369000 |
2007-09-12 | 74.04 | 75.05 | 73.83 | 74.48 | 3176162 |
2007-09-13 | 74.97 | 74.99 | 74.15 | 74.49 | 3090900 |
2007-09-14 | 74.13 | 74.80 | 73.95 | 74.43 | 2345100 |
2007-09-17 | 74.37 | 75.03 | 74.19 | 74.35 | 1894488 |
2007-09-18 | 74.62 | 76.72 | 74.62 | 76.63 | 4353281 |
2007-09-19 | 76.71 | 77.13 | 76.15 | 76.89 | 4796268 |
2007-09-20 | 76.28 | 77.17 | 76.17 | 76.45 | 3315738 |
2007-09-21 | 77.34 | 77.34 | 76.28 | 76.65 | 4976500 |
2007-09-24 | 76.58 | 77.54 | 76.50 | 76.76 | 3198200 |
2007-09-25 | 76.49 | 77.17 | 75.52 | 76.84 | 2409600 |
2007-09-26 | 77.06 | 77.70 | 76.73 | 77.37 | 3407300 |
2007-09-27 | 77.59 | 78.26 | 77.50 | 78.08 | 3255000 |
2007-09-28 | 78.57 | 78.57 | 77.83 | 78.24 | 3845600 |
2007-10-01 | 78.46 | 79.42 | 78.32 | 79.21 | 4186574 |
2007-10-02 | 78.88 | 79.33 | 78.25 | 78.50 | 3500300 |
2007-10-03 | 78.31 | 79.25 | 78.15 | 78.75 | 2833461 |
2007-10-04 | 79.01 | 79.34 | 78.61 | 78.80 | 2409400 |
2007-10-05 | 79.22 | 80.20 | 79.12 | 80.14 | 3760200 |
2007-10-08 | 80.05 | 80.22 | 79.44 | 79.77 | 2216800 |
2007-10-09 | 79.32 | 80.26 | 79.30 | 79.95 | 3459100 |
2007-10-10 | 79.53 | 81.10 | 79.53 | 80.11 | 2931536 |
2007-10-11 | 80.35 | 80.67 | 78.52 | 78.89 | 3679395 |
2007-10-12 | 79.15 | 79.34 | 78.34 | 78.73 | 2621146 |
2007-10-15 | 78.74 | 79.20 | 78.20 | 78.92 | 3028800 |
2007-10-16 | 78.95 | 79.09 | 78.18 | 78.57 | 2798700 |
2007-10-17 | 79.13 | 79.46 | 77.84 | 78.81 | 3415500 |
2007-10-18 | 78.83 | 79.73 | 77.95 | 79.20 | 2496100 |
2007-10-19 | 77.67 | 77.75 | 72.14 | 72.42 | 15249089 |
2007-10-22 | 71.36 | 72.50 | 70.30 | 72.14 | 8993891 |
2007-10-23 | 72.63 | 72.78 | 70.56 | 71.84 | 7482788 |
2007-10-24 | 71.84 | 72.02 | 70.56 | 71.99 | 5005700 |
2007-10-25 | 72.47 | 72.59 | 71.27 | 71.98 | 4088585 |
2007-10-26 | 72.30 | 72.30 | 71.56 | 72.01 | 2863100 |
2007-10-29 | 72.27 | 72.35 | 71.28 | 71.88 | 3650200 |
2007-10-30 | 71.86 | 72.09 | 71.33 | 71.73 | 2792400 |
2007-10-31 | 71.89 | 72.66 | 71.36 | 72.20 | 4638600 |
2007-11-01 | 71.96 | 72.14 | 70.13 | 70.15 | 4342426 |
2007-11-02 | 70.82 | 71.07 | 69.52 | 70.97 | 4917581 |
2007-11-05 | 71.02 | 71.35 | 70.10 | 71.11 | 3743738 |
2007-11-06 | 71.17 | 71.64 | 70.40 | 71.44 | 3327996 |
2007-11-07 | 71.32 | 71.32 | 69.62 | 69.62 | 4485443 |
2007-11-08 | 69.68 | 69.87 | 68.17 | 69.25 | 7582984 |
2007-11-09 | 66.87 | 68.14 | 66.20 | 66.48 | 9138457 |
2007-11-12 | 66.49 | 67.13 | 66.03 | 66.23 | 4726671 |
2007-11-13 | 66.93 | 67.99 | 66.25 | 67.91 | 5014578 |
2007-11-14 | 68.19 | 68.49 | 66.93 | 67.06 | 3663140 |
2007-11-15 | 66.93 | 67.52 | 66.32 | 66.59 | 4203993 |
2007-11-16 | 66.99 | 68.22 | 66.69 | 68.20 | 6464724 |
2007-11-19 | 67.91 | 68.84 | 67.76 | 68.31 | 5022854 |
2007-11-20 | 68.55 | 69.13 | 67.74 | 68.65 | 4429494 |
2007-11-21 | 68.22 | 68.98 | 67.92 | 67.92 | 4703255 |
2007-11-23 | 68.42 | 69.19 | 67.77 | 69.19 | 1726009 |
2007-11-26 | 69.33 | 69.35 | 67.63 | 67.72 | 4067530 |
2007-11-27 | 68.21 | 68.88 | 67.70 | 68.66 | 4319078 |
2007-11-28 | 69.03 | 70.06 | 68.59 | 69.74 | 4377398 |
2007-11-29 | 69.46 | 70.31 | 69.37 | 69.90 | 3226388 |
2007-11-30 | 70.60 | 71.02 | 68.88 | 69.61 | 5738672 |
2007-12-03 | 69.75 | 70.21 | 68.51 | 68.73 | 4272099 |
2007-12-04 | 68.46 | 69.34 | 68.22 | 68.63 | 3188959 |
2007-12-05 | 69.14 | 70.22 | 68.98 | 70.03 | 3255846 |
2007-12-06 | 70.00 | 71.07 | 69.86 | 70.92 | 2937409 |
2007-12-07 | 70.28 | 72.35 | 70.28 | 72.06 | 3709399 |
2007-12-10 | 72.12 | 72.86 | 72.12 | 72.52 | 3291869 |
2007-12-11 | 72.78 | 72.78 | 70.77 | 70.77 | 4310842 |
2007-12-12 | 73.66 | 74.16 | 71.88 | 72.45 | 7253825 |
2007-12-13 | 72.25 | 72.79 | 71.35 | 72.67 | 4293993 |
2007-12-14 | 72.00 | 73.22 | 71.80 | 71.84 | 3373155 |
2007-12-17 | 71.39 | 72.49 | 71.39 | 71.72 | 3731443 |
2007-12-18 | 72.08 | 72.16 | 71.09 | 71.78 | 3080403 |
2007-12-19 | 71.64 | 71.77 | 70.32 | 71.01 | 3734387 |
2007-12-20 | 70.89 | 71.33 | 70.10 | 70.64 | 3398584 |
2007-12-21 | 71.74 | 72.60 | 70.92 | 71.94 | 7042796 |
2007-12-24 | 71.50 | 72.35 | 71.32 | 72.12 | 889429 |
2007-12-26 | 72.71 | 72.71 | 71.69 | 71.96 | 2142253 |
2007-12-27 | 71.99 | 72.32 | 71.30 | 71.40 | 2279469 |
2007-12-28 | 72.00 | 72.00 | 70.54 | 71.14 | 2167963 |
2007-12-31 | 70.77 | 71.24 | 70.46 | 70.50 | 1740724 |
2008-01-02 | 70.43 | 70.87 | 68.75 | 69.15 | 4453627 |
2008-01-03 | 69.24 | 69.80 | 68.87 | 69.14 | 2724254 |
2008-01-04 | 68.56 | 69.11 | 68.18 | 68.36 | 3620279 |
2008-01-07 | 68.64 | 68.68 | 67.53 | 67.81 | 4223722 |
2008-01-08 | 68.01 | 68.62 | 66.97 | 67.06 | 5711164 |
2008-01-09 | 67.05 | 67.57 | 65.62 | 67.04 | 6422264 |
2008-01-10 | 66.68 | 67.48 | 66.07 | 67.06 | 6835761 |
2008-01-11 | 66.58 | 67.77 | 64.35 | 64.86 | 8414480 |
2008-01-14 | 65.32 | 65.75 | 64.80 | 65.63 | 2927555 |
2008-01-15 | 65.21 | 65.80 | 64.40 | 64.53 | 4206443 |
2008-01-16 | 64.24 | 65.70 | 64.24 | 64.63 | 4467441 |
2008-01-17 | 64.70 | 64.95 | 62.26 | 62.67 | 7093002 |
2008-01-18 | 63.10 | 63.91 | 61.92 | 62.63 | 7053128 |
2008-01-22 | 60.26 | 63.22 | 60.26 | 62.85 | 6578043 |
2008-01-23 | 61.49 | 63.73 | 60.24 | 63.63 | 7000324 |
2008-01-24 | 63.88 | 64.24 | 62.71 | 63.32 | 4805803 |
2008-01-25 | 64.23 | 64.23 | 62.76 | 63.13 | 3910132 |
2008-01-28 | 63.56 | 64.81 | 63.21 | 64.75 | 4611788 |
2008-01-29 | 65.05 | 65.78 | 63.71 | 65.23 | 5062450 |
2008-01-30 | 65.06 | 66.46 | 64.79 | 65.38 | 4583911 |
2008-01-31 | 64.65 | 66.89 | 64.41 | 66.59 | 5432882 |
2008-02-01 | 66.71 | 67.96 | 66.59 | 67.90 | 4739733 |
2008-02-04 | 67.91 | 68.14 | 67.30 | 67.36 | 3377338 |
2008-02-05 | 66.31 | 66.81 | 65.97 | 66.13 | 4802375 |
2008-02-06 | 66.44 | 66.84 | 65.89 | 66.20 | 3871055 |
2008-02-07 | 65.72 | 66.50 | 65.45 | 66.15 | 3484329 |
2008-02-08 | 65.92 | 66.21 | 65.06 | 65.68 | 2821911 |
2008-02-11 | 65.53 | 66.53 | 65.08 | 66.28 | 2097234 |
2008-02-12 | 66.56 | 66.75 | 65.72 | 66.13 | 3663737 |
2008-02-13 | 66.51 | 68.15 | 66.45 | 68.04 | 3780875 |
2008-02-14 | 67.92 | 68.27 | 67.05 | 67.13 | 2485610 |
2008-02-15 | 67.00 | 67.40 | 66.50 | 66.84 | 3632565 |
2008-02-19 | 67.10 | 67.61 | 66.52 | 66.76 | 3493585 |
2008-02-20 | 66.32 | 67.05 | 65.58 | 66.84 | 3242373 |
2008-02-21 | 66.94 | 67.43 | 65.78 | 66.02 | 4083960 |
2008-02-22 | 66.32 | 66.73 | 65.41 | 66.61 | 3490828 |
2008-02-25 | 66.52 | 67.76 | 66.13 | 67.72 | 2936537 |
2008-02-26 | 67.39 | 68.22 | 67.27 | 67.96 | 3177637 |
2008-02-27 | 67.45 | 67.85 | 66.96 | 67.29 | 2804787 |
2008-02-28 | 66.94 | 67.12 | 66.26 | 66.72 | 2701396 |
2008-02-29 | 66.59 | 66.59 | 65.37 | 65.55 | 3091245 |
2008-03-03 | 65.35 | 65.76 | 64.90 | 65.62 | 2425471 |
2008-03-04 | 65.15 | 65.82 | 64.79 | 65.56 | 4390001 |
2008-03-05 | 65.97 | 66.56 | 65.15 | 65.99 | 3866487 |
2008-03-06 | 65.80 | 66.25 | 65.12 | 65.17 | 4713833 |
2008-03-07 | 64.72 | 65.21 | 63.82 | 63.97 | 5199090 |
2008-03-10 | 64.15 | 64.47 | 62.94 | 63.11 | 4207228 |
2008-03-11 | 64.63 | 65.21 | 63.54 | 65.17 | 4377717 |
2008-03-12 | 65.19 | 66.42 | 65.19 | 65.56 | 3962060 |
2008-03-13 | 64.79 | 66.53 | 64.51 | 66.12 | 4292237 |
2008-03-14 | 66.65 | 66.65 | 64.06 | 64.82 | 4882776 |
2008-03-17 | 63.24 | 66.27 | 62.91 | 65.64 | 5050602 |
2008-03-18 | 66.75 | 67.68 | 66.07 | 67.68 | 4569214 |
2008-03-19 | 67.92 | 68.29 | 65.67 | 66.44 | 4450614 |
2008-03-20 | 65.63 | 66.44 | 64.76 | 65.20 | 6934247 |
2008-03-24 | 65.34 | 66.23 | 65.14 | 65.75 | 4342159 |
2008-03-25 | 65.91 | 66.26 | 65.44 | 66.03 | 3888658 |
2008-03-26 | 65.82 | 65.86 | 65.11 | 65.77 | 3700273 |
2008-03-27 | 65.88 | 66.14 | 65.10 | 65.10 | 3600184 |
2008-03-28 | 65.54 | 66.00 | 65.09 | 65.17 | 2006402 |
2008-03-31 | 65.26 | 66.45 | 65.26 | 66.18 | 3505519 |
2008-04-01 | 66.56 | 68.17 | 66.42 | 67.99 | 4814726 |
2008-04-02 | 67.92 | 68.21 | 67.38 | 67.65 | 2871638 |
2008-04-03 | 67.38 | 67.72 | 66.74 | 67.03 | 3280528 |
2008-04-04 | 67.14 | 67.78 | 66.40 | 67.32 | 2800613 |
2008-04-07 | 67.68 | 68.24 | 67.02 | 67.04 | 3081554 |
2008-04-08 | 66.47 | 67.10 | 66.45 | 66.79 | 3469359 |
2008-04-09 | 66.88 | 66.99 | 65.88 | 66.54 | 2967083 |
2008-04-10 | 66.63 | 67.65 | 66.43 | 67.18 | 3747215 |
2008-04-11 | 65.88 | 66.12 | 65.32 | 65.61 | 5613152 |
2008-04-14 | 65.46 | 66.08 | 64.97 | 65.43 | 4447797 |
2008-04-15 | 65.72 | 66.00 | 65.44 | 65.92 | 2672541 |
2008-04-16 | 66.34 | 67.88 | 66.15 | 67.46 | 5284751 |
2008-04-17 | 67.36 | 67.77 | 66.28 | 67.43 | 3207100 |
2008-04-18 | 68.42 | 69.58 | 67.86 | 69.31 | 4716566 |
2008-04-21 | 69.39 | 69.43 | 68.47 | 68.84 | 2907838 |
2008-04-22 | 68.68 | 68.73 | 67.33 | 67.87 | 2724346 |
2008-04-23 | 68.16 | 68.29 | 67.25 | 67.41 | 3623827 |
2008-04-24 | 67.88 | 67.88 | 64.84 | 66.16 | 6323327 |
2008-04-25 | 65.92 | 65.94 | 63.93 | 65.06 | 5551328 |
2008-04-28 | 64.88 | 65.20 | 64.28 | 64.49 | 5155099 |
2008-04-29 | 64.54 | 64.99 | 64.19 | 64.26 | 3603095 |
2008-04-30 | 64.38 | 65.41 | 64.26 | 64.29 | 4691334 |
2008-05-01 | 64.33 | 65.26 | 64.03 | 65.08 | 3783676 |
2008-05-02 | 65.58 | 66.43 | 65.40 | 65.67 | 3756579 |
2008-05-05 | 65.73 | 65.87 | 64.67 | 64.84 | 3845824 |
2008-05-06 | 64.75 | 65.11 | 64.17 | 65.01 | 2891307 |
2008-05-07 | 65.17 | 65.32 | 63.95 | 64.11 | 4089132 |
2008-05-08 | 64.48 | 64.68 | 63.93 | 64.34 | 3795991 |
2008-05-09 | 63.53 | 64.10 | 63.39 | 63.81 | 3871552 |
2008-05-12 | 64.10 | 64.94 | 63.50 | 64.94 | 3552081 |
2008-05-13 | 64.98 | 65.50 | 64.30 | 64.53 | 3407333 |
2008-05-14 | 64.95 | 65.74 | 64.53 | 64.99 | 2922650 |
2008-05-15 | 64.96 | 65.31 | 64.53 | 65.10 | 3473952 |
2008-05-16 | 65.21 | 65.90 | 64.76 | 65.77 | 4147599 |
2008-05-19 | 65.77 | 66.79 | 65.62 | 66.09 | 3141900 |
2008-05-20 | 66.08 | 66.10 | 64.44 | 64.82 | 5215310 |
2008-05-21 | 64.80 | 64.82 | 63.40 | 63.64 | 4429747 |
2008-05-22 | 63.85 | 64.22 | 63.44 | 64.08 | 3843123 |
2008-05-23 | 63.74 | 63.76 | 63.12 | 63.38 | 2879027 |
2008-05-27 | 63.32 | 64.16 | 63.17 | 63.68 | 2788985 |
2008-05-28 | 63.83 | 64.39 | 63.80 | 64.29 | 3681532 |
2008-05-29 | 64.04 | 65.38 | 64.04 | 65.01 | 3433045 |
2008-05-30 | 64.30 | 65.09 | 64.30 | 64.85 | 3486653 |
2008-06-02 | 64.72 | 64.79 | 63.37 | 63.75 | 3942619 |
2008-06-03 | 63.96 | 64.09 | 63.12 | 63.73 | 4847907 |
2008-06-04 | 63.68 | 64.72 | 63.38 | 63.84 | 4667782 |
2008-06-05 | 64.03 | 64.89 | 63.84 | 64.80 | 3805774 |
2008-06-06 | 64.15 | 64.39 | 62.58 | 62.59 | 5984479 |
2008-06-09 | 62.97 | 63.60 | 62.50 | 63.39 | 4402372 |
2008-06-10 | 62.81 | 63.78 | 62.81 | 63.54 | 2995564 |
2008-06-11 | 63.54 | 63.54 | 62.75 | 62.93 | 4905486 |
2008-06-12 | 63.12 | 63.89 | 62.91 | 63.17 | 3791563 |
2008-06-13 | 63.70 | 63.98 | 63.02 | 63.64 | 3915084 |
2008-06-16 | 63.34 | 63.64 | 62.78 | 62.87 | 4156421 |
2008-06-17 | 63.07 | 63.29 | 62.58 | 62.68 | 3561633 |
2008-06-18 | 62.40 | 62.90 | 62.02 | 62.12 | 3561342 |
2008-06-19 | 62.05 | 62.25 | 61.66 | 61.97 | 3544082 |
2008-06-20 | 61.87 | 61.87 | 60.72 | 61.05 | 7367730 |
2008-06-23 | 61.33 | 61.40 | 60.87 | 61.00 | 3004379 |
2008-06-24 | 60.90 | 61.42 | 60.53 | 60.56 | 4535327 |
2008-06-25 | 60.53 | 61.23 | 60.45 | 60.67 | 4846211 |
2008-06-26 | 60.44 | 60.45 | 58.73 | 58.74 | 7371756 |
2008-06-27 | 58.93 | 58.93 | 57.60 | 58.12 | 7481628 |
2008-06-30 | 58.09 | 58.27 | 57.36 | 58.18 | 5333736 |
2008-07-01 | 57.40 | 58.57 | 56.49 | 58.34 | 6353017 |
2008-07-02 | 58.68 | 58.68 | 57.25 | 57.25 | 4661189 |
2008-07-03 | 57.50 | 58.49 | 57.42 | 58.07 | 3083525 |
2008-07-07 | 58.43 | 59.26 | 57.92 | 58.40 | 4913263 |
2008-07-08 | 58.46 | 59.50 | 58.12 | 59.39 | 5163744 |
2008-07-09 | 58.61 | 59.54 | 57.32 | 57.39 | 6226846 |
2008-07-10 | 57.51 | 58.32 | 57.10 | 57.62 | 5286174 |
2008-07-11 | 57.08 | 58.01 | 56.65 | 57.46 | 6262328 |
2008-07-14 | 58.03 | 58.53 | 57.40 | 57.71 | 5117899 |
2008-07-15 | 57.36 | 57.41 | 56.23 | 56.59 | 8229925 |
2008-07-16 | 56.77 | 57.41 | 56.25 | 57.39 | 4636454 |
2008-07-17 | 57.87 | 58.17 | 56.47 | 58.07 | 5856251 |
2008-07-18 | 58.09 | 58.13 | 57.10 | 57.64 | 4473820 |
2008-07-21 | 57.99 | 58.27 | 56.79 | 57.46 | 3354586 |
2008-07-22 | 56.95 | 58.90 | 56.94 | 58.78 | 5804789 |
2008-07-23 | 58.92 | 59.41 | 58.58 | 59.19 | 4189664 |
2008-07-24 | 60.53 | 60.84 | 59.29 | 59.40 | 6514938 |
2008-07-25 | 59.80 | 60.11 | 58.72 | 59.32 | 4947487 |
2008-07-28 | 59.25 | 59.35 | 58.02 | 58.22 | 4832600 |
2008-07-29 | 58.33 | 59.00 | 58.15 | 58.93 | 3599573 |
2008-07-30 | 59.15 | 59.73 | 58.57 | 59.61 | 3860115 |
2008-07-31 | 59.23 | 59.57 | 58.77 | 58.85 | 4254180 |
2008-08-01 | 58.97 | 59.41 | 58.39 | 58.65 | 3026321 |
2008-08-04 | 58.55 | 58.89 | 57.98 | 58.32 | 2279603 |
2008-08-05 | 58.72 | 60.22 | 58.53 | 60.10 | 4878568 |
2008-08-06 | 59.99 | 60.26 | 59.23 | 60.04 | 3928941 |
2008-08-07 | 59.64 | 60.23 | 59.07 | 59.51 | 4324180 |
2008-08-08 | 59.48 | 61.79 | 59.48 | 61.43 | 5424857 |
2008-08-11 | 61.19 | 62.44 | 61.18 | 62.19 | 5461496 |
2008-08-12 | 62.32 | 62.32 | 61.35 | 61.54 | 4091085 |
2008-08-13 | 61.44 | 61.82 | 60.36 | 61.00 | 3847540 |
2008-08-14 | 60.66 | 61.76 | 60.37 | 61.07 | 2992086 |
2008-08-15 | 61.11 | 61.95 | 61.11 | 61.44 | 4407788 |
2008-08-18 | 61.53 | 61.79 | 60.23 | 60.57 | 4294566 |
2008-08-19 | 60.32 | 60.46 | 59.24 | 59.62 | 3688192 |
2008-08-20 | 59.56 | 59.72 | 58.77 | 59.10 | 2930760 |
2008-08-21 | 58.74 | 59.60 | 58.32 | 59.29 | 2978037 |
2008-08-22 | 59.29 | 60.79 | 58.98 | 60.43 | 3062316 |
2008-08-25 | 59.75 | 60.15 | 58.76 | 59.14 | 3733178 |
2008-08-26 | 58.92 | 59.61 | 58.73 | 59.13 | 2761040 |
2008-08-27 | 59.10 | 59.55 | 58.63 | 59.13 | 3481270 |
2008-08-28 | 59.37 | 60.75 | 59.29 | 60.62 | 3889515 |
2008-08-29 | 60.31 | 60.66 | 59.79 | 59.86 | 3440090 |
2008-09-02 | 60.52 | 61.56 | 59.19 | 59.46 | 4766759 |
2008-09-03 | 58.78 | 59.61 | 58.35 | 59.22 | 5710989 |
2008-09-04 | 58.72 | 58.89 | 58.07 | 58.31 | 6032159 |
2008-09-05 | 58.10 | 58.32 | 57.28 | 57.85 | 5452539 |
2008-09-08 | 58.63 | 60.19 | 58.63 | 59.51 | 6063314 |
2008-09-09 | 58.94 | 59.36 | 57.95 | 58.07 | 6627818 |
2008-09-10 | 58.50 | 58.63 | 57.26 | 57.42 | 5741351 |
2008-09-11 | 57.05 | 58.58 | 57.00 | 58.48 | 5187058 |
2008-09-12 | 58.40 | 58.93 | 57.90 | 58.65 | 5702000 |
2008-09-15 | 56.87 | 58.73 | 56.86 | 57.59 | 6903869 |
2008-09-16 | 57.25 | 58.79 | 57.12 | 58.30 | 8718742 |
2008-09-17 | 57.13 | 58.47 | 56.73 | 57.56 | 8901613 |
2008-09-18 | 58.12 | 59.56 | 56.88 | 58.94 | 10870303 |
2008-09-19 | 62.07 | 62.46 | 59.37 | 60.77 | 10178232 |
2008-09-22 | 60.85 | 61.86 | 58.82 | 59.11 | 5715846 |
2008-09-23 | 59.17 | 59.39 | 57.69 | 57.69 | 5786427 |
2008-09-24 | 58.03 | 58.73 | 56.76 | 57.33 | 5756684 |
2008-09-25 | 57.54 | 58.55 | 57.54 | 58.30 | 5291234 |
2008-09-26 | 57.52 | 58.27 | 57.06 | 58.07 | 4302464 |
2008-09-29 | 57.63 | 57.63 | 54.77 | 55.45 | 8246871 |
2008-09-30 | 56.25 | 57.35 | 56.12 | 57.11 | 7094007 |
2008-10-01 | 56.58 | 57.11 | 55.90 | 56.34 | 4615730 |
2008-10-02 | 55.94 | 56.64 | 54.77 | 54.85 | 7880045 |
2008-10-03 | 55.26 | 56.23 | 53.94 | 54.01 | 6587951 |
2008-10-06 | 52.76 | 53.83 | 50.94 | 52.67 | 10948933 |
2008-10-07 | 53.30 | 53.93 | 50.06 | 50.14 | 8798055 |
2008-10-08 | 49.71 | 51.79 | 47.86 | 47.97 | 13349166 |
2008-10-09 | 48.07 | 48.97 | 44.63 | 44.73 | 11647874 |
2008-10-10 | 43.33 | 47.19 | 41.81 | 45.37 | 16317253 |
2008-10-13 | 49.12 | 49.92 | 46.83 | 49.85 | 10512267 |
2008-10-14 | 51.80 | 53.17 | 48.82 | 49.64 | 10623545 |
2008-10-15 | 48.53 | 49.65 | 45.67 | 45.72 | 9648739 |
2008-10-16 | 45.78 | 48.32 | 43.76 | 47.88 | 10485636 |
2008-10-17 | 46.95 | 49.33 | 46.20 | 47.23 | 7288009 |
2008-10-20 | 48.22 | 48.22 | 45.98 | 48.08 | 6670069 |
2008-10-21 | 50.29 | 51.76 | 49.39 | 50.20 | 10744097 |
2008-10-22 | 49.54 | 50.92 | 47.72 | 48.65 | 11002279 |
2008-10-23 | 48.94 | 51.92 | 48.27 | 51.45 | 15119245 |
2008-10-24 | 48.79 | 51.42 | 48.09 | 49.84 | 10095043 |
2008-10-27 | 48.99 | 52.47 | 48.91 | 50.47 | 9272185 |
2008-10-28 | 51.08 | 53.98 | 48.78 | 53.77 | 9359697 |
2008-10-29 | 53.74 | 54.33 | 51.73 | 52.25 | 11277941 |
2008-10-30 | 53.92 | 53.98 | 51.25 | 52.30 | 7141128 |
2008-10-31 | 52.24 | 53.98 | 51.63 | 53.76 | 7259335 |
2008-11-03 | 53.14 | 54.05 | 53.07 | 53.60 | 3677620 |
2008-11-04 | 54.72 | 55.37 | 53.65 | 54.85 | 5900067 |
2008-11-05 | 54.04 | 56.41 | 53.83 | 53.94 | 8213284 |
2008-11-06 | 53.54 | 54.74 | 51.90 | 52.14 | 7842865 |
2008-11-07 | 52.61 | 54.20 | 52.12 | 54.20 | 6133987 |
2008-11-10 | 55.16 | 55.65 | 53.58 | 54.30 | 5839588 |
2008-11-11 | 53.40 | 54.29 | 51.34 | 52.15 | 6573462 |
2008-11-12 | 51.15 | 51.78 | 49.53 | 49.70 | 8203819 |
2008-11-13 | 49.52 | 54.24 | 48.42 | 53.87 | 11086603 |
2008-11-14 | 52.86 | 55.14 | 52.34 | 52.72 | 6996673 |
2008-11-17 | 52.11 | 52.61 | 50.19 | 50.83 | 6577559 |
2008-11-18 | 50.36 | 52.19 | 49.75 | 51.98 | 9224045 |
2008-11-19 | 51.69 | 52.14 | 48.99 | 49.14 | 8330055 |
2008-11-20 | 48.70 | 51.05 | 47.03 | 47.48 | 11517116 |
2008-11-21 | 48.31 | 51.51 | 47.36 | 51.25 | 14803687 |
2008-11-24 | 51.84 | 53.71 | 51.00 | 52.89 | 10617321 |
2008-11-25 | 53.79 | 53.93 | 51.69 | 53.21 | 8689722 |
2008-11-26 | 52.21 | 55.18 | 52.17 | 55.11 | 6395958 |
2008-11-28 | 54.50 | 56.02 | 53.68 | 55.96 | 3205489 |
2008-12-01 | 54.30 | 55.39 | 51.92 | 52.13 | 9715660 |
2008-12-02 | 50.75 | 51.95 | 49.18 | 50.88 | 11934376 |
2008-12-03 | 49.88 | 51.59 | 49.46 | 50.76 | 8972762 |
2008-12-04 | 50.27 | 50.54 | 48.58 | 49.45 | 9290767 |
2008-12-05 | 48.67 | 50.53 | 48.36 | 50.04 | 10272131 |
2008-12-08 | 49.34 | 50.73 | 46.34 | 47.97 | 14082854 |
2008-12-09 | 46.37 | 47.44 | 45.98 | 46.95 | 8788584 |
2008-12-10 | 47.58 | 48.73 | 47.21 | 48.09 | 5391708 |
2008-12-11 | 47.46 | 47.86 | 45.69 | 46.10 | 7405268 |
2008-12-12 | 45.37 | 47.30 | 44.81 | 46.85 | 4723349 |
2008-12-15 | 47.32 | 47.42 | 45.92 | 46.51 | 5557041 |
2008-12-16 | 46.46 | 48.99 | 46.24 | 48.76 | 9335090 |
2008-12-17 | 48.07 | 49.75 | 48.07 | 48.98 | 5920090 |
2008-12-18 | 49.24 | 49.55 | 47.05 | 47.41 | 5574872 |
2008-12-19 | 48.49 | 48.53 | 47.01 | 47.34 | 7537197 |
2008-12-22 | 47.26 | 47.71 | 46.21 | 46.33 | 4210569 |
2008-12-23 | 47.41 | 48.07 | 46.24 | 46.35 | 3286003 |
2008-12-24 | 46.49 | 46.80 | 46.29 | 46.40 | 1340809 |
2008-12-26 | 46.44 | 46.91 | 46.41 | 46.60 | 1634242 |
2008-12-29 | 46.44 | 46.82 | 45.37 | 46.29 | 3037661 |
2008-12-30 | 46.45 | 47.88 | 46.17 | 47.80 | 3774960 |
2008-12-31 | 47.85 | 48.43 | 47.39 | 48.11 | 4005773 |
2009-01-02 | 48.12 | 49.65 | 48.09 | 49.49 | 5313866 |
2009-01-05 | 49.15 | 49.40 | 48.58 | 48.91 | 3768714 |
2009-01-06 | 49.11 | 50.01 | 49.00 | 49.49 | 4967877 |
2009-01-07 | 49.00 | 49.29 | 48.14 | 48.55 | 4598339 |
2009-01-08 | 48.22 | 49.09 | 48.03 | 48.98 | 3944824 |
2009-01-09 | 49.16 | 49.34 | 48.13 | 48.27 | 3660989 |
2009-01-12 | 48.19 | 48.41 | 47.40 | 47.72 | 4182466 |
2009-01-13 | 47.53 | 47.91 | 46.58 | 47.03 | 4430021 |
2009-01-14 | 46.24 | 46.82 | 45.57 | 46.02 | 4521244 |
2009-01-15 | 46.05 | 46.62 | 45.39 | 46.13 | 4777310 |
2009-01-16 | 46.48 | 47.35 | 45.89 | 47.17 | 5621816 |
2009-01-20 | 47.17 | 47.32 | 45.02 | 45.08 | 5684092 |
2009-01-21 | 45.66 | 45.82 | 44.10 | 45.35 | 5892860 |
2009-01-22 | 44.86 | 45.62 | 44.17 | 45.20 | 4788901 |
2009-01-23 | 44.32 | 44.87 | 43.74 | 44.23 | 5684711 |
2009-01-26 | 44.76 | 45.61 | 44.27 | 44.78 | 5185599 |
2009-01-27 | 44.94 | 45.57 | 44.50 | 45.14 | 4723046 |
2009-01-28 | 45.52 | 46.69 | 44.98 | 46.34 | 6105737 |
2009-01-29 | 46.51 | 48.25 | 46.01 | 47.28 | 8154748 |
2009-01-30 | 47.31 | 47.50 | 44.55 | 44.97 | 7620209 |
2009-02-02 | 44.14 | 44.33 | 41.94 | 42.32 | 9053016 |
2009-02-03 | 42.85 | 43.33 | 42.05 | 43.17 | 7716852 |
2009-02-04 | 43.40 | 43.85 | 42.31 | 42.51 | 4722330 |
2009-02-05 | 42.26 | 43.33 | 41.81 | 43.10 | 5290994 |
2009-02-06 | 43.17 | 44.25 | 42.97 | 43.80 | 5306148 |
2009-02-09 | 43.86 | 45.70 | 43.73 | 45.24 | 7147200 |
2009-02-10 | 45.03 | 45.24 | 42.46 | 42.71 | 6909780 |
2009-02-11 | 43.28 | 43.63 | 42.44 | 42.88 | 5847601 |
2009-02-12 | 42.18 | 42.27 | 40.67 | 41.78 | 8495508 |
2009-02-13 | 42.31 | 42.31 | 41.18 | 41.32 | 4810569 |
2009-02-17 | 40.91 | 40.91 | 39.46 | 39.65 | 8654115 |
2009-02-18 | 39.51 | 39.78 | 38.97 | 39.41 | 4963773 |
2009-02-19 | 38.94 | 40.17 | 38.94 | 39.35 | 5554780 |
2009-02-20 | 39.16 | 40.07 | 38.83 | 39.50 | 8729783 |
2009-02-23 | 39.76 | 39.79 | 37.92 | 37.97 | 6776744 |
2009-02-24 | 38.23 | 39.81 | 37.92 | 39.63 | 8260439 |
2009-02-25 | 39.34 | 39.67 | 38.48 | 38.97 | 8567365 |
2009-02-26 | 39.47 | 39.68 | 38.70 | 38.74 | 6426492 |
2009-02-27 | 38.17 | 38.77 | 37.77 | 38.01 | 6912618 |
2009-03-02 | 37.31 | 37.77 | 35.74 | 35.82 | 8116692 |
2009-03-03 | 36.09 | 36.77 | 35.70 | 36.05 | 9082312 |
2009-03-04 | 36.69 | 37.98 | 36.45 | 37.47 | 9040498 |
2009-03-05 | 36.39 | 36.81 | 35.15 | 35.54 | 8219772 |
2009-03-06 | 35.82 | 36.19 | 34.17 | 34.97 | 9174759 |
2009-03-09 | 34.54 | 35.49 | 34.45 | 35.17 | 7150185 |
2009-03-10 | 35.20 | 38.08 | 34.95 | 38.03 | 10699858 |
2009-03-11 | 37.51 | 39.44 | 37.51 | 39.13 | 8235345 |
2009-03-12 | 39.34 | 40.15 | 38.56 | 40.13 | 6201452 |
2009-03-13 | 40.40 | 40.55 | 39.55 | 40.13 | 5058252 |
2009-03-16 | 40.53 | 40.63 | 39.59 | 39.69 | 5167217 |
2009-03-17 | 39.65 | 40.78 | 39.65 | 40.77 | 4977561 |
2009-03-18 | 40.36 | 41.59 | 39.87 | 41.13 | 6244338 |
2009-03-19 | 41.03 | 41.13 | 39.40 | 39.69 | 6993624 |
2009-03-20 | 39.60 | 39.78 | 38.13 | 38.40 | 8475501 |
2009-03-23 | 39.13 | 41.31 | 38.94 | 41.24 | 7438611 |
2009-03-24 | 40.51 | 41.35 | 40.18 | 40.38 | 4968115 |
2009-03-25 | 40.84 | 42.44 | 39.92 | 40.98 | 7846788 |
2009-03-26 | 41.26 | 42.75 | 40.99 | 42.66 | 7299220 |
2009-03-27 | 42.05 | 42.66 | 41.75 | 42.08 | 4684219 |
2009-03-30 | 41.57 | 41.75 | 40.20 | 40.68 | 4797731 |
2009-03-31 | 41.06 | 42.26 | 40.78 | 41.57 | 7183659 |
2009-04-01 | 40.93 | 42.53 | 40.73 | 42.35 | 5773056 |
2009-04-02 | 43.13 | 44.23 | 42.98 | 43.58 | 6960929 |
2009-04-03 | 43.67 | 43.89 | 42.85 | 43.57 | 4931056 |
2009-04-06 | 43.48 | 43.64 | 42.82 | 43.54 | 3885262 |
2009-04-07 | 43.07 | 43.15 | 42.36 | 42.47 | 4062153 |
2009-04-08 | 42.58 | 43.28 | 42.31 | 42.96 | 4089291 |
2009-04-09 | 43.99 | 44.90 | 43.99 | 44.42 | 5753883 |
2009-04-13 | 44.13 | 44.94 | 43.52 | 44.60 | 4586137 |
2009-04-14 | 44.25 | 44.78 | 43.89 | 44.26 | 4634276 |
2009-04-15 | 44.13 | 45.18 | 43.77 | 44.92 | 4527770 |
2009-04-16 | 45.02 | 45.98 | 44.48 | 45.78 | 5735533 |
2009-04-17 | 46.01 | 46.01 | 44.85 | 44.99 | 6640915 |
2009-04-20 | 44.64 | 44.73 | 43.17 | 43.45 | 4697179 |
2009-04-21 | 43.69 | 44.69 | 43.48 | 44.55 | 5059017 |
2009-04-22 | 43.99 | 45.44 | 43.68 | 44.36 | 5893790 |
2009-04-23 | 44.51 | 45.42 | 43.65 | 45.32 | 6211472 |
2009-04-24 | 45.37 | 47.67 | 44.93 | 47.66 | 11541164 |
2009-04-27 | 47.20 | 48.60 | 47.14 | 47.95 | 7436375 |
2009-04-28 | 47.49 | 48.22 | 47.07 | 47.28 | 4552698 |
2009-04-29 | 47.66 | 48.44 | 47.47 | 48.09 | 4625138 |
2009-04-30 | 48.64 | 49.31 | 47.66 | 48.16 | 5360975 |
2009-05-01 | 48.12 | 48.47 | 47.64 | 48.39 | 4083150 |
2009-05-04 | 48.40 | 49.13 | 48.17 | 48.89 | 4520319 |
2009-05-05 | 48.84 | 49.13 | 48.31 | 48.85 | 4302679 |
2009-05-06 | 49.11 | 49.63 | 48.35 | 49.45 | 5067034 |
2009-05-07 | 49.34 | 49.80 | 48.47 | 49.14 | 5627537 |
2009-05-08 | 49.50 | 50.36 | 49.50 | 50.24 | 5408127 |
2009-05-11 | 49.67 | 49.81 | 49.08 | 49.42 | 3896082 |
2009-05-12 | 49.68 | 50.00 | 48.78 | 49.77 | 4082739 |
2009-05-13 | 48.82 | 49.07 | 47.32 | 47.61 | 5680314 |
2009-05-14 | 47.80 | 48.75 | 47.68 | 48.44 | 4640819 |
2009-05-15 | 48.29 | 49.12 | 48.08 | 48.43 | 4747243 |
2009-05-18 | 48.74 | 49.60 | 48.58 | 49.52 | 4226209 |
2009-05-19 | 49.39 | 49.75 | 48.70 | 49.33 | 4100363 |
2009-05-20 | 49.41 | 49.90 | 48.60 | 48.66 | 3736805 |
2009-05-21 | 48.03 | 48.24 | 46.84 | 47.28 | 4724919 |
2009-05-22 | 47.51 | 47.65 | 46.81 | 46.88 | 3773900 |
2009-05-26 | 46.78 | 48.56 | 46.27 | 48.42 | 4139953 |
2009-05-27 | 48.42 | 48.60 | 46.78 | 46.85 | 4904885 |
2009-05-28 | 47.02 | 47.56 | 46.18 | 47.28 | 3933285 |
2009-05-29 | 47.40 | 47.80 | 46.78 | 47.74 | 3782690 |
2009-06-01 | 48.41 | 50.06 | 48.41 | 49.57 | 6007322 |
2009-06-02 | 49.53 | 50.42 | 49.37 | 50.13 | 4230934 |
2009-06-03 | 49.80 | 50.13 | 49.11 | 49.75 | 3927876 |
2009-06-04 | 49.82 | 50.13 | 49.43 | 50.04 | 3282134 |
2009-06-05 | 50.67 | 51.24 | 50.20 | 50.95 | 6642185 |
2009-06-08 | 50.98 | 51.04 | 49.39 | 50.74 | 5144376 |
2009-06-09 | 50.67 | 50.67 | 49.96 | 50.45 | 4390462 |
2009-06-10 | 50.68 | 51.18 | 49.74 | 50.55 | 4433066 |
2009-06-11 | 50.64 | 51.39 | 50.58 | 50.65 | 3627208 |
2009-06-12 | 50.47 | 51.00 | 50.09 | 51.00 | 3228967 |
2009-06-15 | 50.50 | 50.50 | 49.09 | 49.59 | 4231551 |
2009-06-16 | 49.67 | 49.80 | 48.70 | 48.84 | 3791473 |
2009-06-17 | 48.99 | 49.70 | 48.99 | 49.36 | 3826144 |
2009-06-18 | 49.24 | 50.12 | 49.19 | 49.59 | 3194453 |
2009-06-19 | 49.73 | 50.32 | 49.27 | 49.64 | 5868096 |
2009-06-22 | 49.01 | 49.47 | 48.01 | 48.05 | 5272874 |
2009-06-23 | 48.27 | 48.27 | 47.33 | 47.71 | 4161156 |
2009-06-24 | 48.04 | 48.95 | 47.79 | 48.06 | 4447603 |
2009-06-25 | 47.95 | 49.38 | 47.74 | 49.24 | 3807829 |
2009-06-26 | 49.17 | 49.72 | 49.05 | 49.55 | 2989073 |
2009-06-29 | 49.63 | 50.22 | 49.16 | 50.13 | 3194287 |
2009-06-30 | 50.11 | 50.42 | 49.82 | 50.25 | 6597178 |
2009-07-01 | 50.42 | 51.24 | 50.24 | 50.78 | 3839823 |
2009-07-02 | 50.08 | 50.78 | 49.90 | 50.37 | 5583065 |
2009-07-06 | 50.06 | 50.82 | 49.86 | 50.72 | 5791564 |
2009-07-07 | 51.08 | 51.25 | 49.07 | 49.13 | 7289351 |
2009-07-08 | 49.22 | 49.54 | 48.33 | 49.35 | 6101447 |
2009-07-09 | 49.56 | 49.72 | 49.12 | 49.40 | 3164373 |
2009-07-10 | 49.06 | 50.10 | 48.88 | 49.99 | 3911496 |
2009-07-13 | 50.02 | 50.61 | 49.58 | 50.57 | 4041592 |
2009-07-14 | 50.56 | 51.00 | 50.16 | 50.69 | 3538154 |
2009-07-15 | 51.17 | 51.96 | 50.95 | 51.84 | 5023426 |
2009-07-16 | 51.76 | 53.12 | 51.69 | 53.01 | 4128933 |
2009-07-17 | 52.79 | 53.07 | 51.97 | 52.61 | 4580673 |
2009-07-20 | 53.19 | 53.47 | 52.74 | 53.38 | 3824845 |
2009-07-21 | 53.88 | 54.13 | 52.97 | 53.68 | 5029934 |
2009-07-22 | 53.73 | 54.25 | 53.55 | 54.07 | 4162711 |
2009-07-23 | 55.67 | 58.29 | 55.47 | 58.05 | 10779177 |
2009-07-24 | 58.02 | 58.44 | 57.15 | 58.04 | 6126042 |
2009-07-27 | 58.02 | 58.78 | 57.94 | 58.45 | 4161583 |
2009-07-28 | 58.23 | 58.68 | 57.91 | 58.42 | 4394502 |
2009-07-29 | 57.97 | 58.25 | 57.17 | 57.46 | 4666927 |
2009-07-30 | 58.30 | 59.06 | 57.84 | 58.44 | 4272275 |
2009-07-31 | 58.68 | 59.69 | 58.68 | 58.96 | 4484098 |
2009-08-03 | 60.03 | 60.62 | 59.57 | 60.31 | 5571388 |
2009-08-04 | 59.95 | 60.61 | 59.78 | 60.22 | 4795200 |
2009-08-05 | 60.49 | 60.82 | 59.55 | 60.06 | 4526773 |
2009-08-06 | 60.17 | 60.69 | 60.01 | 60.53 | 4297363 |
2009-08-07 | 60.77 | 61.45 | 60.46 | 60.95 | 4455148 |
2009-08-10 | 60.69 | 60.69 | 58.79 | 59.29 | 5923751 |
2009-08-11 | 59.23 | 59.80 | 58.80 | 59.65 | 4802038 |
2009-08-12 | 59.68 | 60.76 | 59.31 | 60.47 | 4806710 |
2009-08-13 | 60.43 | 60.97 | 60.22 | 60.70 | 4348615 |
2009-08-14 | 60.49 | 60.61 | 59.06 | 59.63 | 3597636 |
2009-08-17 | 58.93 | 59.34 | 58.13 | 58.59 | 4420864 |
2009-08-18 | 58.85 | 59.02 | 58.44 | 58.82 | 3417672 |
2009-08-19 | 57.98 | 59.39 | 57.91 | 59.19 | 3907446 |
2009-08-20 | 59.18 | 59.66 | 58.94 | 59.55 | 2542743 |
2009-08-21 | 60.20 | 60.96 | 59.58 | 60.73 | 4324625 |
2009-08-24 | 60.82 | 61.03 | 60.21 | 60.67 | 2508006 |
2009-08-25 | 60.72 | 61.21 | 60.40 | 60.77 | 3441923 |
2009-08-26 | 60.77 | 60.82 | 59.59 | 59.71 | 4703650 |
2009-08-27 | 59.76 | 60.06 | 58.91 | 59.89 | 4076391 |
2009-08-28 | 60.18 | 60.32 | 59.28 | 60.13 | 3493350 |
2009-08-31 | 59.74 | 60.28 | 59.53 | 60.28 | 3349126 |
2009-09-01 | 60.04 | 60.86 | 58.47 | 58.63 | 5864000 |
2009-09-02 | 58.93 | 59.51 | 58.43 | 59.01 | 3258927 |
2009-09-03 | 59.14 | 59.45 | 58.64 | 59.38 | 3194621 |
2009-09-04 | 59.34 | 59.81 | 58.88 | 59.65 | 2251659 |
2009-09-08 | 59.95 | 60.45 | 59.70 | 59.94 | 3368557 |
2009-09-09 | 59.87 | 61.45 | 59.87 | 61.18 | 4771113 |
2009-09-10 | 61.08 | 62.20 | 60.62 | 62.20 | 4135272 |
2009-09-11 | 62.21 | 62.28 | 61.64 | 61.87 | 3331397 |
2009-09-14 | 61.64 | 62.40 | 61.38 | 62.34 | 3466522 |
2009-09-15 | 62.40 | 62.61 | 61.87 | 62.44 | 3566839 |
2009-09-16 | 62.50 | 63.12 | 62.29 | 63.02 | 2722966 |
2009-09-17 | 62.99 | 63.08 | 62.29 | 62.61 | 3373471 |
2009-09-18 | 62.81 | 62.91 | 62.29 | 62.39 | 4387820 |
2009-09-21 | 61.79 | 62.44 | 61.79 | 62.32 | 2561713 |
2009-09-22 | 62.56 | 62.83 | 61.94 | 62.68 | 2209879 |
2009-09-23 | 62.81 | 63.54 | 62.12 | 62.22 | 3344366 |
2009-09-24 | 62.41 | 62.91 | 61.56 | 61.95 | 3109463 |
2009-09-25 | 61.90 | 62.20 | 61.34 | 61.70 | 3470639 |
2009-09-28 | 61.81 | 63.05 | 61.81 | 62.71 | 2390386 |
2009-09-29 | 62.52 | 62.91 | 61.75 | 61.82 | 3200445 |
2009-09-30 | 61.92 | 62.70 | 60.84 | 61.70 | 4561783 |
2009-10-01 | 61.50 | 61.76 | 60.53 | 60.66 | 4362691 |
2009-10-02 | 60.04 | 60.49 | 59.88 | 60.14 | 3242900 |
2009-10-05 | 60.15 | 61.37 | 60.11 | 61.05 | 2635930 |
2009-10-06 | 61.42 | 62.50 | 61.30 | 61.81 | 2730626 |
2009-10-07 | 61.48 | 61.74 | 60.81 | 61.15 | 3167549 |
2009-10-08 | 61.35 | 62.66 | 61.35 | 62.31 | 3298811 |
2009-10-09 | 62.25 | 62.48 | 61.86 | 62.48 | 2803749 |
2009-10-12 | 62.58 | 63.17 | 62.26 | 62.61 | 2405361 |
2009-10-13 | 62.54 | 62.88 | 62.04 | 62.41 | 2460066 |
2009-10-14 | 63.00 | 64.32 | 62.76 | 64.02 | 4121804 |
2009-10-15 | 63.71 | 64.57 | 63.71 | 64.19 | 3693608 |
2009-10-16 | 63.56 | 64.38 | 63.08 | 63.56 | 3331991 |
2009-10-19 | 63.77 | 64.44 | 63.39 | 63.81 | 3066630 |
2009-10-20 | 63.76 | 64.15 | 63.21 | 63.50 | 3508003 |
2009-10-21 | 63.32 | 64.70 | 63.32 | 63.82 | 3540888 |
2009-10-22 | 65.21 | 66.26 | 64.48 | 65.87 | 7187431 |
2009-10-23 | 65.56 | 65.85 | 64.22 | 65.06 | 5455439 |
2009-10-26 | 64.93 | 65.72 | 63.68 | 64.23 | 3881252 |
2009-10-27 | 64.37 | 64.60 | 63.39 | 63.54 | 4502464 |
2009-10-28 | 63.58 | 63.79 | 62.10 | 62.25 | 4401504 |
2009-10-29 | 62.44 | 63.52 | 62.40 | 63.11 | 4203066 |
2009-10-30 | 62.79 | 63.31 | 61.15 | 61.51 | 4532434 |
2009-11-02 | 61.75 | 62.66 | 61.33 | 62.10 | 3931753 |
2009-11-03 | 61.88 | 62.40 | 61.57 | 61.92 | 3483141 |
2009-11-04 | 62.44 | 62.94 | 61.79 | 61.93 | 4076133 |
2009-11-05 | 62.29 | 63.28 | 62.25 | 63.09 | 3097692 |
2009-11-06 | 62.60 | 63.38 | 62.44 | 63.05 | 1865125 |
2009-11-09 | 63.48 | 64.61 | 63.12 | 64.54 | 3950718 |
2009-11-10 | 64.41 | 65.45 | 64.41 | 65.21 | 3503836 |
2009-11-11 | 65.29 | 66.05 | 64.97 | 65.18 | 2876394 |
2009-11-12 | 65.14 | 65.36 | 64.34 | 64.55 | 2451617 |
2009-11-13 | 64.56 | 65.12 | 64.14 | 64.65 | 2424598 |
2009-11-16 | 64.84 | 65.46 | 64.74 | 65.23 | 2994456 |
2009-11-17 | 65.12 | 65.87 | 65.12 | 65.87 | 3094510 |
2009-11-18 | 65.26 | 65.32 | 64.65 | 65.05 | 2540411 |
2009-11-19 | 64.76 | 64.91 | 63.73 | 64.59 | 2527816 |
2009-11-20 | 64.48 | 64.56 | 63.75 | 64.08 | 3027495 |
2009-11-23 | 64.50 | 65.27 | 64.34 | 64.99 | 3397493 |
2009-11-24 | 64.82 | 65.11 | 64.35 | 64.89 | 2776679 |
2009-11-25 | 65.11 | 65.22 | 64.79 | 65.14 | 1939215 |
2009-11-27 | 63.64 | 64.57 | 63.64 | 64.17 | 1865185 |
2009-11-30 | 64.29 | 65.06 | 63.93 | 64.75 | 3930091 |
2009-12-01 | 65.09 | 66.05 | 65.08 | 65.74 | 3058459 |
2009-12-02 | 65.56 | 66.17 | 65.14 | 65.56 | 2977229 |
2009-12-03 | 65.55 | 65.77 | 64.36 | 64.50 | 2992761 |
2009-12-04 | 64.86 | 65.72 | 64.69 | 65.41 | 4375937 |
2009-12-07 | 65.14 | 65.93 | 64.92 | 65.14 | 3056028 |
2009-12-08 | 63.83 | 64.74 | 63.54 | 64.47 | 5046689 |
2009-12-09 | 65.42 | 66.83 | 65.26 | 66.67 | 6599415 |
2009-12-10 | 66.85 | 67.52 | 66.65 | 67.45 | 5051522 |
2009-12-11 | 67.37 | 68.40 | 67.26 | 68.35 | 4789033 |
2009-12-14 | 68.57 | 68.70 | 68.26 | 68.48 | 4999399 |
2009-12-15 | 68.64 | 69.34 | 68.17 | 69.14 | 4633695 |
2009-12-16 | 68.99 | 69.41 | 68.16 | 68.32 | 3979191 |
2009-12-17 | 68.05 | 68.12 | 67.17 | 67.28 | 3841648 |
2009-12-18 | 67.55 | 68.01 | 67.35 | 67.70 | 6667893 |
2009-12-21 | 67.75 | 68.74 | 67.66 | 68.08 | 2761282 |
2009-12-22 | 68.43 | 68.82 | 68.18 | 68.52 | 1844664 |
2009-12-23 | 68.52 | 68.83 | 68.06 | 68.72 | 1900204 |
2009-12-24 | 68.82 | 69.39 | 68.82 | 69.02 | 931177 |
2009-12-28 | 69.21 | 69.89 | 69.12 | 69.77 | 2354178 |
2009-12-29 | 70.05 | 70.50 | 69.94 | 70.34 | 3866098 |
2009-12-30 | 70.23 | 70.48 | 69.95 | 70.15 | 2595042 |
2009-12-31 | 70.05 | 70.30 | 69.01 | 69.12 | 2050008 |
2010-01-04 | 69.47 | 69.77 | 69.12 | 69.41 | 3043663 |
2010-01-05 | 69.23 | 69.59 | 68.31 | 68.98 | 2849586 |
2010-01-06 | 70.13 | 70.73 | 69.82 | 69.95 | 5268578 |
2010-01-07 | 69.66 | 70.03 | 68.66 | 70.00 | 4470031 |
2010-01-08 | 69.97 | 70.50 | 69.65 | 70.50 | 3405793 |
2010-01-11 | 70.55 | 70.73 | 69.74 | 70.21 | 2927603 |
2010-01-12 | 69.88 | 70.38 | 69.65 | 70.27 | 3031713 |
2010-01-13 | 70.32 | 70.32 | 69.56 | 70.05 | 3101995 |
2010-01-14 | 70.01 | 70.17 | 69.75 | 69.81 | 2634101 |
2010-01-15 | 69.83 | 70.31 | 69.29 | 69.70 | 3954951 |
2010-01-19 | 70.08 | 71.21 | 69.81 | 71.17 | 4500308 |
2010-01-20 | 70.92 | 71.18 | 69.89 | 70.83 | 3671177 |
2010-01-21 | 70.73 | 70.73 | 69.03 | 69.14 | 4783159 |
2010-01-22 | 68.89 | 69.25 | 67.97 | 68.12 | 4809076 |
2010-01-25 | 68.83 | 69.30 | 68.12 | 68.42 | 3386524 |
2010-01-26 | 68.11 | 69.17 | 67.76 | 68.25 | 3137981 |
2010-01-27 | 68.00 | 69.26 | 67.73 | 68.81 | 5066850 |
2010-01-28 | 69.08 | 69.09 | 66.14 | 67.51 | 6821900 |
2010-01-29 | 68.01 | 68.46 | 67.04 | 67.30 | 4347174 |
2010-02-01 | 67.59 | 67.63 | 66.84 | 67.25 | 3635603 |
2010-02-02 | 67.47 | 67.67 | 66.63 | 67.25 | 4690275 |
2010-02-03 | 66.74 | 68.29 | 66.74 | 68.14 | 3401520 |
2010-02-04 | 67.83 | 67.83 | 65.91 | 66.23 | 5312556 |
2010-02-05 | 66.18 | 66.47 | 64.60 | 65.67 | 5407974 |
2010-02-08 | 65.62 | 65.62 | 64.59 | 64.82 | 4407593 |
2010-02-09 | 65.45 | 66.39 | 65.13 | 65.82 | 4252508 |
2010-02-10 | 65.88 | 66.29 | 65.21 | 65.73 | 2445186 |
2010-02-11 | 66.23 | 67.21 | 65.92 | 67.11 | 5525398 |
2010-02-12 | 66.17 | 66.24 | 65.27 | 66.20 | 5443846 |
2010-02-16 | 66.95 | 67.42 | 66.33 | 67.28 | 3620598 |
2010-02-17 | 67.24 | 67.46 | 66.67 | 67.00 | 3095120 |
2010-02-18 | 66.94 | 67.87 | 66.94 | 67.81 | 2702371 |
2010-02-19 | 67.84 | 68.34 | 67.40 | 68.16 | 3218567 |
2010-02-22 | 68.32 | 68.36 | 67.35 | 67.45 | 3025376 |
2010-02-23 | 67.23 | 67.80 | 66.61 | 66.64 | 3983251 |
2010-02-24 | 66.89 | 67.39 | 66.47 | 66.94 | 3530652 |
2010-02-25 | 66.18 | 66.69 | 65.75 | 66.67 | 4106273 |
2010-02-26 | 66.67 | 67.16 | 66.13 | 67.01 | 3224373 |
2010-03-01 | 67.36 | 67.68 | 67.18 | 67.37 | 2545132 |
2010-03-02 | 67.50 | 68.04 | 67.37 | 67.83 | 3365547 |
2010-03-03 | 67.86 | 68.29 | 67.61 | 67.72 | 2852222 |
2010-03-04 | 67.90 | 68.02 | 67.36 | 67.74 | 2620209 |
2010-03-05 | 68.01 | 68.98 | 67.91 | 68.93 | 3144056 |
2010-03-08 | 68.91 | 69.00 | 67.91 | 67.98 | 3627851 |
2010-03-09 | 67.85 | 68.67 | 67.50 | 68.55 | 4249733 |
2010-03-10 | 68.49 | 68.61 | 67.93 | 68.19 | 3584553 |
2010-03-11 | 67.94 | 68.17 | 67.31 | 67.94 | 4051272 |
2010-03-12 | 68.20 | 68.28 | 67.66 | 68.04 | 2945813 |
2010-03-15 | 67.86 | 68.27 | 67.54 | 67.94 | 2622341 |
2010-03-16 | 67.94 | 68.27 | 67.33 | 68.27 | 4242139 |
2010-03-17 | 68.50 | 68.90 | 68.27 | 68.71 | 3989680 |
2010-03-18 | 68.81 | 70.02 | 68.56 | 69.95 | 4940477 |
2010-03-19 | 70.06 | 70.23 | 68.15 | 68.52 | 6876132 |
2010-03-22 | 68.14 | 68.73 | 68.14 | 68.42 | 3256630 |
2010-03-23 | 68.64 | 68.90 | 67.86 | 68.85 | 4153039 |
2010-03-24 | 68.44 | 68.81 | 68.08 | 68.23 | 3102478 |
2010-03-25 | 68.57 | 68.77 | 67.59 | 67.66 | 4942499 |
2010-03-26 | 67.81 | 68.02 | 67.51 | 67.72 | 3815323 |
2010-03-29 | 67.92 | 68.30 | 67.75 | 68.02 | 3102792 |
2010-03-30 | 68.86 | 70.65 | 68.76 | 70.46 | 8704528 |
2010-03-31 | 70.27 | 70.61 | 69.69 | 69.87 | 4336635 |
2010-04-01 | 70.12 | 70.42 | 69.73 | 70.10 | 2965767 |
2010-04-05 | 70.41 | 70.63 | 69.88 | 70.39 | 2600732 |
2010-04-06 | 70.15 | 70.62 | 69.85 | 70.52 | 3208475 |
2010-04-07 | 70.32 | 70.76 | 69.56 | 69.95 | 4463429 |
2010-04-08 | 69.74 | 69.90 | 69.20 | 69.35 | 3757682 |
2010-04-09 | 69.37 | 69.95 | 69.22 | 69.80 | 2884869 |
2010-04-12 | 70.03 | 70.03 | 69.47 | 69.63 | 2626066 |
2010-04-13 | 69.43 | 70.43 | 69.14 | 70.18 | 4255906 |
2010-04-14 | 70.16 | 70.62 | 69.80 | 70.56 | 3632099 |
2010-04-15 | 70.35 | 71.07 | 70.17 | 71.07 | 4535497 |
2010-04-16 | 70.82 | 71.02 | 69.56 | 70.03 | 5343086 |
2010-04-19 | 69.90 | 70.34 | 69.51 | 70.15 | 3554163 |
2010-04-20 | 70.57 | 71.78 | 70.50 | 71.29 | 5734906 |
2010-04-21 | 71.43 | 71.78 | 71.12 | 71.65 | 4522891 |
2010-04-22 | 71.15 | 72.02 | 70.62 | 71.94 | 4627654 |
2010-04-23 | 72.05 | 72.81 | 71.84 | 72.39 | 3990628 |
2010-04-26 | 72.59 | 73.40 | 72.52 | 73.11 | 6290185 |
2010-04-27 | 75.18 | 75.46 | 73.38 | 73.55 | 11142138 |
2010-04-28 | 74.32 | 74.48 | 73.28 | 73.78 | 5730552 |
2010-04-29 | 74.36 | 75.25 | 74.11 | 74.69 | 5284202 |
2010-04-30 | 74.16 | 75.00 | 73.91 | 74.13 | 5262081 |
2010-05-03 | 74.57 | 75.25 | 74.09 | 75.09 | 4647674 |
2010-05-04 | 74.59 | 74.59 | 72.75 | 73.31 | 5456527 |
2010-05-05 | 72.77 | 72.92 | 71.97 | 72.40 | 4879914 |
2010-05-06 | 71.95 | 75.68 | 56.84 | 70.43 | 9156992 |
2010-05-07 | 69.95 | 70.49 | 67.94 | 69.08 | 8368900 |
2010-05-10 | 71.57 | 72.77 | 70.98 | 71.88 | 6271591 |
2010-05-11 | 71.22 | 71.88 | 70.96 | 71.10 | 4762197 |
2010-05-12 | 71.39 | 72.42 | 71.24 | 72.27 | 3430953 |
2010-05-13 | 71.95 | 72.74 | 71.42 | 71.56 | 3314763 |
2010-05-14 | 71.12 | 71.53 | 70.19 | 70.80 | 4138399 |
2010-05-17 | 70.97 | 71.19 | 69.41 | 70.80 | 3191737 |
2010-05-18 | 71.14 | 72.07 | 70.10 | 70.25 | 5220285 |
2010-05-19 | 69.68 | 69.68 | 68.52 | 69.01 | 6405223 |
2010-05-20 | 67.86 | 68.12 | 66.47 | 66.53 | 8753224 |
2010-05-21 | 65.56 | 67.53 | 65.33 | 67.47 | 6489607 |
2010-05-24 | 67.50 | 67.50 | 66.42 | 66.54 | 3633377 |
2010-05-25 | 65.80 | 66.51 | 64.64 | 66.44 | 5705171 |
2010-05-26 | 66.89 | 67.46 | 66.08 | 66.19 | 4720928 |
2010-05-27 | 67.23 | 68.17 | 66.92 | 68.08 | 4554877 |
2010-05-28 | 68.17 | 68.30 | 65.85 | 66.31 | 6482710 |
2010-06-01 | 65.82 | 66.78 | 65.19 | 65.27 | 4340122 |
2010-06-02 | 65.72 | 65.96 | 64.80 | 65.83 | 5773551 |
2010-06-03 | 66.29 | 66.69 | 64.93 | 65.50 | 7880860 |
2010-06-04 | 64.62 | 64.62 | 63.37 | 63.63 | 8152774 |
2010-06-07 | 63.68 | 64.26 | 62.45 | 62.49 | 5947801 |
2010-06-08 | 62.49 | 62.83 | 60.80 | 62.64 | 7229428 |
2010-06-09 | 63.10 | 63.63 | 62.29 | 62.53 | 4805436 |
2010-06-10 | 63.36 | 64.87 | 63.22 | 64.74 | 6204474 |
2010-06-11 | 64.09 | 65.54 | 64.06 | 65.46 | 4636176 |
2010-06-14 | 66.04 | 66.33 | 65.26 | 65.33 | 3612002 |
2010-06-15 | 66.13 | 66.77 | 65.83 | 66.69 | 3233220 |
2010-06-16 | 66.28 | 67.72 | 66.04 | 67.62 | 5359715 |
2010-06-17 | 68.01 | 68.03 | 66.80 | 67.75 | 3976314 |
2010-06-18 | 67.59 | 68.04 | 67.20 | 67.87 | 5260718 |
2010-06-21 | 68.52 | 69.39 | 67.78 | 68.12 | 4064357 |
2010-06-22 | 68.32 | 68.45 | 66.79 | 66.91 | 3117437 |
2010-06-23 | 67.08 | 67.42 | 66.43 | 66.99 | 3567240 |
2010-06-24 | 66.73 | 66.75 | 65.11 | 65.36 | 4340004 |
2010-06-25 | 65.66 | 66.13 | 65.11 | 65.97 | 4339806 |
2010-06-28 | 66.01 | 66.66 | 65.46 | 66.03 | 3100487 |
2010-06-29 | 65.82 | 66.08 | 64.25 | 65.62 | 8546153 |
2010-06-30 | 65.39 | 67.07 | 65.39 | 66.04 | 6944011 |
2010-07-01 | 66.10 | 66.37 | 65.07 | 65.67 | 6811700 |
2010-07-02 | 65.88 | 66.05 | 64.41 | 64.94 | 3776808 |
2010-07-06 | 65.59 | 66.37 | 64.80 | 65.33 | 4012653 |
2010-07-07 | 65.58 | 67.37 | 65.16 | 67.32 | 4957837 |
2010-07-08 | 67.82 | 68.22 | 66.96 | 67.91 | 3975845 |
2010-07-09 | 67.81 | 68.77 | 67.81 | 68.69 | 2817343 |
2010-07-12 | 68.45 | 68.78 | 68.02 | 68.78 | 3206684 |
2010-07-13 | 69.26 | 70.71 | 69.26 | 69.85 | 5137399 |
2010-07-14 | 69.50 | 69.96 | 68.97 | 69.44 | 3114488 |
2010-07-15 | 69.54 | 69.54 | 68.17 | 69.44 | 4641963 |
2010-07-16 | 69.15 | 69.20 | 67.47 | 67.68 | 4302449 |
2010-07-19 | 68.12 | 68.18 | 66.95 | 67.91 | 3054127 |
2010-07-20 | 67.29 | 68.84 | 66.89 | 68.72 | 3050754 |
2010-07-21 | 69.09 | 69.49 | 68.01 | 68.81 | 4992604 |
2010-07-22 | 70.84 | 71.18 | 70.10 | 70.86 | 7153793 |
2010-07-23 | 70.82 | 72.13 | 70.52 | 72.04 | 4561097 |
2010-07-26 | 72.32 | 73.13 | 71.81 | 73.01 | 4839876 |
2010-07-27 | 72.87 | 73.06 | 72.18 | 72.57 | 4243864 |
2010-07-28 | 72.27 | 72.74 | 72.09 | 72.48 | 2825607 |
2010-07-29 | 72.78 | 73.14 | 71.67 | 72.19 | 3344587 |
2010-07-30 | 71.48 | 72.20 | 70.95 | 71.52 | 4748387 |
2010-08-02 | 72.57 | 73.39 | 72.50 | 73.08 | 3638990 |
2010-08-03 | 72.72 | 73.20 | 72.47 | 72.91 | 2856548 |
2010-08-04 | 72.99 | 73.64 | 72.93 | 73.57 | 2225144 |
2010-08-05 | 73.00 | 73.51 | 72.71 | 73.34 | 2526715 |
2010-08-06 | 72.58 | 73.19 | 71.92 | 72.98 | 2701265 |
2010-08-09 | 73.35 | 73.89 | 73.08 | 73.60 | 3190898 |
2010-08-10 | 73.08 | 73.39 | 71.78 | 72.83 | 3642924 |
2010-08-11 | 71.82 | 71.89 | 69.84 | 70.31 | 4505643 |
2010-08-12 | 69.65 | 70.76 | 69.53 | 70.24 | 3435745 |
2010-08-13 | 70.15 | 70.61 | 70.01 | 70.24 | 2081530 |
2010-08-16 | 69.67 | 70.20 | 68.83 | 69.75 | 2362017 |
2010-08-17 | 69.34 | 70.97 | 69.12 | 70.31 | 4383007 |
2010-08-18 | 70.05 | 70.23 | 68.90 | 69.90 | 3198889 |
2010-08-19 | 69.67 | 69.76 | 67.88 | 68.40 | 3959368 |
2010-08-20 | 67.72 | 68.09 | 66.98 | 67.44 | 4355383 |
2010-08-23 | 67.73 | 68.81 | 67.64 | 67.79 | 3243551 |
2010-08-24 | 67.05 | 67.72 | 66.44 | 67.26 | 4477258 |
2010-08-25 | 66.89 | 67.81 | 66.44 | 67.51 | 3578835 |
2010-08-26 | 67.94 | 68.00 | 66.47 | 66.70 | 3586034 |
2010-08-27 | 66.99 | 67.80 | 66.22 | 67.72 | 3445848 |
2010-08-30 | 67.35 | 67.45 | 66.53 | 66.59 | 2414277 |
2010-08-31 | 66.52 | 67.05 | 65.55 | 65.67 | 4956046 |
2010-09-01 | 66.48 | 67.81 | 66.29 | 67.73 | 4506967 |
2010-09-02 | 68.09 | 68.47 | 67.58 | 68.45 | 2484374 |
2010-09-03 | 69.04 | 69.99 | 69.03 | 69.80 | 2939611 |
2010-09-07 | 69.59 | 69.71 | 68.57 | 68.68 | 3105595 |
2010-09-08 | 68.73 | 69.99 | 68.73 | 69.19 | 2789571 |
2010-09-09 | 70.16 | 70.30 | 68.96 | 69.36 | 2473188 |
2010-09-10 | 69.29 | 70.29 | 69.10 | 70.18 | 2166365 |
2010-09-13 | 70.70 | 71.04 | 70.41 | 70.95 | 2868223 |
2010-09-14 | 70.80 | 71.07 | 70.25 | 70.76 | 3319833 |
2010-09-15 | 70.62 | 70.86 | 69.91 | 70.72 | 2177335 |
2010-09-16 | 70.25 | 71.07 | 70.18 | 71.02 | 2436434 |
2010-09-17 | 71.35 | 72.04 | 71.14 | 71.96 | 5972925 |
2010-09-20 | 72.12 | 73.27 | 71.95 | 73.08 | 3665878 |
2010-09-21 | 72.45 | 73.26 | 71.95 | 72.36 | 3685315 |
2010-09-22 | 72.38 | 72.87 | 72.01 | 72.43 | 2473002 |
2010-09-23 | 71.79 | 72.53 | 71.36 | 71.51 | 1994061 |
2010-09-24 | 72.25 | 73.13 | 71.73 | 72.71 | 3428975 |
2010-09-27 | 72.62 | 72.83 | 71.96 | 72.06 | 2494696 |
2010-09-28 | 72.45 | 73.01 | 71.43 | 72.77 | 2587365 |
2010-09-29 | 72.45 | 73.28 | 72.17 | 72.88 | 2915919 |
2010-09-30 | 73.39 | 73.57 | 72.08 | 72.50 | 3636728 |
2010-10-01 | 73.06 | 73.48 | 72.65 | 73.26 | 3206788 |
2010-10-04 | 72.98 | 73.35 | 71.99 | 72.49 | 2291747 |
2010-10-05 | 73.00 | 74.41 | 73.00 | 74.29 | 4621928 |
2010-10-06 | 74.13 | 75.16 | 74.13 | 75.15 | 4145212 |
2010-10-07 | 75.13 | 75.18 | 73.94 | 74.33 | 3331607 |
2010-10-08 | 75.10 | 75.10 | 73.93 | 74.54 | 2266729 |
2010-10-11 | 74.81 | 74.83 | 73.55 | 73.78 | 2611419 |
2010-10-12 | 73.51 | 74.03 | 72.55 | 73.70 | 2503188 |
2010-10-13 | 73.68 | 75.02 | 73.68 | 74.53 | 3183841 |
2010-10-14 | 74.54 | 74.63 | 73.88 | 74.47 | 2316552 |
2010-10-15 | 75.04 | 75.15 | 73.88 | 74.53 | 3098126 |
2010-10-18 | 74.49 | 75.18 | 74.15 | 74.96 | 2694830 |
2010-10-19 | 74.20 | 74.38 | 73.16 | 74.03 | 3888419 |
2010-10-20 | 74.18 | 75.20 | 74.08 | 74.80 | 2820634 |
2010-10-21 | 75.14 | 76.00 | 75.01 | 75.71 | 5637773 |
2010-10-22 | 75.62 | 75.77 | 75.26 | 75.61 | 2310722 |
2010-10-25 | 75.77 | 76.49 | 75.77 | 76.00 | 3193069 |
2010-10-26 | 75.82 | 76.07 | 75.36 | 75.64 | 2268816 |
2010-10-27 | 75.24 | 75.69 | 74.04 | 75.56 | 3399840 |
2010-10-28 | 73.42 | 73.57 | 70.06 | 71.12 | 16228028 |
2010-10-29 | 71.07 | 71.24 | 70.29 | 70.41 | 6085807 |
2010-11-01 | 70.71 | 71.31 | 69.75 | 70.21 | 4468860 |
2010-11-02 | 70.91 | 71.11 | 70.50 | 70.90 | 3815266 |
2010-11-03 | 71.19 | 71.55 | 69.65 | 71.32 | 4081973 |
2010-11-04 | 72.14 | 73.47 | 71.99 | 72.77 | 6606049 |
2010-11-05 | 73.12 | 73.15 | 71.90 | 72.19 | 3724724 |
2010-11-08 | 71.74 | 72.40 | 71.53 | 71.79 | 5515214 |
2010-11-09 | 72.18 | 72.19 | 71.02 | 71.32 | 4920453 |
2010-11-10 | 71.32 | 72.31 | 71.31 | 72.11 | 3999522 |
2010-11-11 | 71.67 | 72.37 | 71.25 | 72.32 | 5850757 |
2010-11-12 | 71.92 | 72.88 | 71.59 | 72.10 | 4123781 |
2010-11-15 | 72.48 | 72.55 | 72.02 | 72.07 | 3131245 |
2010-11-16 | 71.66 | 71.72 | 70.21 | 70.43 | 5703666 |
2010-11-17 | 70.30 | 70.67 | 69.83 | 70.19 | 3131180 |
2010-11-18 | 70.93 | 71.69 | 70.70 | 71.53 | 3576326 |
2010-11-19 | 71.51 | 71.53 | 70.83 | 71.07 | 3221217 |
2010-11-22 | 70.78 | 71.12 | 70.21 | 70.98 | 2976216 |
2010-11-23 | 70.16 | 70.68 | 69.51 | 69.89 | 3934636 |
2010-11-24 | 70.64 | 70.91 | 70.30 | 70.78 | 3859150 |
2010-11-26 | 70.61 | 71.12 | 70.16 | 70.56 | 1661261 |
2010-11-29 | 69.98 | 70.55 | 69.39 | 70.41 | 3589925 |
2010-11-30 | 69.60 | 70.48 | 69.42 | 70.21 | 3463696 |
2010-12-01 | 71.42 | 72.51 | 71.40 | 71.94 | 5153681 |
2010-12-02 | 72.10 | 72.85 | 72.03 | 72.33 | 4259664 |
2010-12-03 | 71.95 | 72.94 | 71.74 | 72.69 | 2911458 |
2010-12-06 | 72.74 | 73.09 | 72.42 | 72.64 | 3165513 |
2010-12-07 | 72.47 | 72.80 | 70.07 | 70.39 | 10361733 |
2010-12-08 | 69.59 | 70.92 | 69.59 | 70.80 | 5146773 |
2010-12-09 | 71.05 | 71.11 | 70.00 | 70.32 | 3598277 |
2010-12-10 | 70.52 | 70.58 | 70.02 | 70.50 | 4453235 |
2010-12-13 | 70.68 | 71.67 | 70.59 | 71.32 | 4265210 |
2010-12-14 | 71.26 | 71.83 | 71.08 | 71.77 | 2873898 |
2010-12-15 | 71.77 | 72.74 | 71.44 | 71.74 | 4760391 |
2010-12-16 | 71.81 | 72.39 | 71.19 | 72.24 | 2670589 |
2010-12-17 | 72.23 | 72.45 | 71.82 | 72.21 | 3657173 |
2010-12-20 | 72.40 | 73.42 | 71.99 | 73.02 | 4002506 |
2010-12-21 | 73.17 | 73.24 | 72.09 | 72.35 | 3266770 |
2010-12-22 | 72.25 | 72.65 | 71.76 | 72.50 | 2396791 |
2010-12-23 | 72.56 | 72.62 | 72.09 | 72.30 | 1890335 |
2010-12-27 | 72.22 | 72.95 | 71.90 | 72.75 | 1585444 |
2010-12-28 | 72.75 | 73.09 | 72.27 | 72.52 | 1769915 |
2010-12-29 | 72.60 | 72.91 | 72.36 | 72.54 | 1666804 |
2010-12-30 | 72.55 | 72.76 | 72.21 | 72.35 | 1502884 |
2010-12-31 | 72.35 | 72.72 | 71.91 | 72.15 | 1791416 |
2011-01-03 | 72.53 | 73.01 | 72.52 | 72.56 | 2632781 |
2011-01-04 | 72.74 | 72.97 | 72.14 | 72.46 | 2644054 |
2011-01-05 | 72.14 | 73.49 | 72.00 | 72.46 | 4081543 |
2011-01-06 | 72.62 | 72.90 | 71.59 | 72.02 | 3453076 |
2011-01-07 | 72.36 | 73.00 | 71.86 | 72.09 | 3355467 |
2011-01-10 | 71.67 | 73.01 | 71.67 | 72.86 | 3475188 |
2011-01-11 | 73.01 | 73.86 | 73.01 | 73.36 | 3025965 |
2011-01-12 | 73.59 | 74.21 | 73.51 | 74.13 | 2732857 |
2011-01-13 | 73.97 | 74.30 | 73.37 | 73.61 | 2351899 |
2011-01-14 | 73.36 | 73.67 | 73.11 | 73.66 | 2094220 |
2011-01-18 | 73.44 | 73.99 | 73.33 | 73.69 | 2323974 |
2011-01-19 | 73.78 | 74.19 | 73.29 | 73.54 | 2302202 |
2011-01-20 | 73.46 | 73.89 | 72.95 | 73.61 | 2167996 |
2011-01-21 | 74.13 | 74.74 | 73.88 | 74.65 | 3911376 |
2011-01-24 | 74.59 | 75.66 | 74.46 | 75.51 | 6321634 |
2011-01-25 | 74.75 | 74.83 | 72.91 | 73.99 | 7480949 |
2011-01-26 | 74.06 | 75.01 | 73.93 | 74.89 | 4097853 |
2011-01-27 | 74.58 | 75.49 | 74.43 | 74.57 | 3282353 |
2011-01-28 | 74.77 | 74.99 | 72.95 | 73.11 | 4927754 |
2011-01-31 | 73.52 | 73.73 | 73.00 | 73.51 | 4116491 |
2011-02-01 | 73.59 | 73.83 | 73.11 | 73.40 | 3995188 |
2011-02-02 | 73.31 | 73.95 | 73.31 | 73.37 | 2892511 |
2011-02-03 | 73.42 | 73.80 | 73.20 | 73.53 | 1982901 |
2011-02-04 | 73.51 | 73.90 | 73.28 | 73.82 | 1973857 |
2011-02-07 | 73.72 | 74.62 | 73.42 | 74.24 | 2621662 |
2011-02-08 | 74.39 | 74.83 | 74.23 | 74.80 | 2709539 |
2011-02-09 | 74.97 | 75.95 | 74.95 | 75.90 | 4786503 |
2011-02-10 | 75.45 | 75.82 | 75.21 | 75.63 | 2787469 |
2011-02-11 | 75.53 | 76.88 | 75.30 | 76.75 | 3410002 |
2011-02-14 | 76.68 | 77.17 | 76.68 | 76.84 | 3418920 |
2011-02-15 | 76.52 | 77.04 | 76.08 | 76.92 | 2971859 |
2011-02-16 | 76.47 | 77.71 | 76.46 | 77.19 | 3906440 |
2011-02-17 | 77.04 | 77.72 | 76.94 | 77.53 | 3134112 |
2011-02-18 | 77.53 | 77.73 | 76.96 | 77.72 | 3435166 |
2011-02-22 | 77.53 | 78.30 | 76.77 | 76.92 | 5032395 |
2011-02-23 | 77.40 | 77.40 | 75.14 | 75.46 | 5361408 |
2011-02-24 | 75.61 | 75.86 | 74.64 | 75.27 | 3996068 |
2011-02-25 | 75.04 | 75.81 | 74.99 | 75.46 | 2859485 |
2011-02-28 | 76.84 | 77.45 | 76.17 | 77.11 | 4797334 |
2011-03-01 | 77.08 | 77.21 | 75.61 | 75.63 | 4009080 |
2011-03-02 | 75.45 | 77.09 | 75.45 | 76.35 | 2809598 |
2011-03-03 | 76.79 | 78.09 | 76.79 | 77.60 | 3064574 |
2011-03-04 | 77.51 | 78.00 | 76.38 | 77.08 | 2772720 |
2011-03-07 | 77.40 | 78.21 | 76.94 | 77.25 | 3792165 |
2011-03-08 | 77.23 | 78.72 | 77.17 | 78.38 | 3624359 |
2011-03-09 | 78.19 | 78.37 | 77.40 | 77.90 | 2118433 |
2011-03-10 | 77.19 | 77.19 | 75.25 | 75.26 | 5102425 |
2011-03-11 | 75.00 | 76.96 | 75.00 | 76.59 | 3507211 |
2011-03-14 | 76.26 | 76.26 | 75.16 | 76.10 | 3553196 |
2011-03-15 | 74.45 | 75.32 | 73.62 | 74.83 | 5277635 |
2011-03-16 | 74.46 | 74.61 | 72.66 | 73.20 | 6389969 |
2011-03-17 | 74.07 | 74.39 | 73.62 | 74.15 | 3583709 |
2011-03-18 | 75.01 | 75.33 | 74.02 | 74.39 | 4828820 |
2011-03-21 | 75.47 | 76.75 | 75.39 | 76.04 | 3576928 |
2011-03-22 | 76.05 | 76.48 | 75.59 | 75.83 | 2067467 |
2011-03-23 | 75.77 | 77.47 | 75.75 | 77.04 | 3978431 |
2011-03-24 | 77.43 | 77.74 | 76.83 | 77.40 | 2596984 |
2011-03-25 | 77.65 | 77.72 | 77.03 | 77.14 | 2741203 |
2011-03-28 | 77.27 | 77.60 | 77.02 | 77.02 | 2414605 |
2011-03-29 | 77.14 | 77.67 | 76.84 | 77.62 | 2222234 |
2011-03-30 | 77.62 | 77.89 | 77.19 | 77.31 | 3553668 |
2011-03-31 | 77.26 | 78.32 | 77.22 | 78.17 | 3206819 |
2011-04-01 | 78.20 | 78.87 | 77.44 | 77.86 | 3547233 |
2011-04-04 | 77.49 | 78.45 | 77.49 | 78.29 | 1962849 |
2011-04-05 | 77.98 | 78.59 | 77.77 | 78.08 | 2305954 |
2011-04-06 | 78.54 | 78.67 | 77.94 | 78.44 | 2499136 |
2011-04-07 | 78.18 | 78.53 | 77.42 | 77.91 | 3439683 |
2011-04-08 | 78.25 | 78.38 | 77.44 | 77.94 | 2464598 |
2011-04-11 | 78.25 | 79.13 | 78.09 | 78.42 | 3221707 |
2011-04-12 | 77.92 | 77.98 | 76.94 | 77.23 | 3912566 |
2011-04-13 | 77.76 | 77.96 | 77.38 | 77.64 | 2838631 |
2011-04-14 | 77.31 | 77.94 | 76.71 | 77.70 | 2290819 |
2011-04-15 | 77.66 | 77.87 | 76.90 | 77.60 | 3111787 |
2011-04-18 | 76.87 | 76.87 | 75.73 | 76.46 | 3642975 |
2011-04-19 | 76.63 | 76.94 | 76.48 | 76.80 | 2435097 |
2011-04-20 | 77.73 | 78.94 | 77.70 | 78.39 | 3640779 |
2011-04-21 | 78.67 | 78.95 | 78.30 | 78.52 | 2931209 |
2011-04-25 | 78.52 | 78.86 | 77.98 | 78.69 | 2187675 |
2011-04-26 | 79.44 | 80.76 | 78.92 | 80.21 | 8005772 |
2011-04-27 | 79.99 | 80.71 | 79.74 | 80.66 | 3777149 |
2011-04-28 | 80.36 | 81.35 | 80.34 | 81.29 | 3598414 |
2011-04-29 | 81.03 | 81.52 | 80.98 | 81.27 | 3086601 |
2011-05-02 | 81.67 | 81.89 | 80.81 | 81.03 | 3026864 |
2011-05-03 | 81.04 | 81.52 | 80.75 | 80.96 | 2939183 |
2011-05-04 | 80.72 | 81.10 | 80.05 | 80.43 | 3229952 |
2011-05-05 | 79.93 | 80.50 | 78.93 | 79.36 | 4163320 |
2011-05-06 | 80.04 | 80.96 | 79.73 | 79.93 | 3672175 |
2011-05-09 | 79.68 | 80.65 | 79.68 | 80.25 | 2039894 |
2011-05-10 | 80.46 | 80.62 | 79.95 | 80.02 | 3286903 |
2011-05-11 | 80.07 | 80.26 | 78.96 | 79.86 | 3458978 |
2011-05-12 | 79.58 | 81.05 | 79.52 | 80.81 | 3951181 |
2011-05-13 | 80.77 | 81.25 | 79.59 | 80.27 | 2920635 |
2011-05-16 | 79.88 | 80.46 | 79.65 | 79.81 | 2606956 |
2011-05-17 | 79.66 | 79.81 | 77.87 | 78.47 | 4773725 |
2011-05-18 | 78.36 | 78.74 | 77.55 | 78.54 | 3341518 |
2011-05-19 | 78.88 | 79.43 | 78.53 | 79.18 | 2386828 |
2011-05-20 | 78.84 | 79.13 | 77.86 | 78.22 | 3487659 |
2011-05-23 | 77.16 | 77.65 | 76.72 | 77.33 | 2990188 |
2011-05-24 | 77.69 | 77.69 | 76.86 | 76.89 | 3218292 |
2011-05-25 | 76.53 | 77.78 | 76.40 | 77.50 | 2814531 |
2011-05-26 | 77.46 | 77.92 | 76.94 | 77.60 | 2672373 |
2011-05-27 | 78.14 | 78.58 | 77.84 | 78.15 | 1987187 |
2011-05-31 | 78.63 | 79.16 | 78.16 | 78.91 | 3181485 |
2011-06-01 | 78.87 | 78.87 | 76.36 | 76.45 | 3456156 |
2011-06-02 | 76.38 | 77.01 | 76.06 | 76.47 | 2745980 |
2011-06-03 | 75.41 | 76.28 | 75.41 | 75.83 | 3108261 |
2011-06-06 | 75.56 | 76.02 | 75.45 | 75.77 | 2955177 |
2011-06-07 | 75.97 | 76.91 | 75.87 | 75.96 | 3051248 |
2011-06-08 | 76.03 | 76.37 | 75.55 | 76.01 | 3469872 |
2011-06-09 | 76.38 | 77.28 | 76.07 | 76.89 | 2493278 |
2011-06-10 | 76.45 | 76.84 | 75.78 | 75.86 | 2765139 |
2011-06-13 | 76.20 | 76.81 | 76.00 | 76.33 | 2543230 |
2011-06-14 | 77.15 | 77.75 | 76.95 | 77.41 | 2839046 |
2011-06-15 | 76.67 | 76.99 | 75.73 | 76.11 | 3407667 |
2011-06-16 | 76.14 | 76.82 | 75.80 | 76.57 | 2995789 |
2011-06-17 | 77.17 | 77.45 | 76.53 | 76.73 | 3764214 |
2011-06-20 | 76.43 | 77.65 | 76.43 | 77.39 | 2026665 |
2011-06-21 | 77.60 | 78.42 | 77.19 | 78.11 | 2438432 |
2011-06-22 | 78.03 | 78.52 | 77.52 | 77.59 | 2676777 |
2011-06-23 | 76.95 | 77.27 | 75.86 | 77.20 | 3804334 |
2011-06-24 | 77.20 | 77.36 | 75.82 | 75.99 | 4179820 |
2011-06-27 | 76.15 | 77.47 | 75.95 | 77.13 | 2783795 |
2011-06-28 | 77.45 | 77.77 | 77.27 | 77.77 | 2729913 |
2011-06-29 | 78.11 | 78.29 | 77.49 | 77.85 | 3071694 |
2011-06-30 | 78.07 | 79.48 | 78.05 | 79.30 | 4201764 |
2011-07-01 | 79.28 | 81.06 | 79.28 | 80.82 | 4659666 |
2011-07-05 | 80.60 | 80.98 | 80.31 | 80.38 | 3063472 |
2011-07-06 | 80.36 | 81.52 | 80.35 | 81.30 | 3704034 |
2011-07-07 | 81.71 | 82.09 | 81.24 | 81.91 | 3312074 |
2011-07-08 | 81.20 | 81.66 | 81.09 | 81.62 | 3014844 |
2011-07-11 | 80.64 | 81.10 | 80.31 | 80.73 | 4510390 |
2011-07-12 | 81.19 | 81.28 | 80.10 | 80.16 | 4578317 |
2011-07-13 | 80.34 | 81.35 | 80.29 | 80.42 | 2816056 |
2011-07-14 | 79.28 | 80.08 | 79.06 | 79.41 | 5397030 |
2011-07-15 | 79.59 | 79.95 | 79.19 | 79.82 | 3924023 |
2011-07-18 | 79.51 | 79.53 | 78.35 | 79.09 | 2951703 |
2011-07-19 | 79.38 | 79.38 | 78.07 | 78.82 | 4756841 |
2011-07-20 | 79.28 | 79.36 | 78.72 | 78.80 | 2807906 |
2011-07-21 | 79.44 | 80.34 | 79.01 | 80.13 | 3540882 |
2011-07-22 | 80.34 | 80.58 | 79.52 | 79.74 | 2846219 |
2011-07-25 | 79.29 | 79.87 | 78.51 | 79.49 | 3438665 |
2011-07-26 | 76.85 | 77.34 | 74.88 | 75.19 | 11432425 |
2011-07-27 | 74.99 | 75.01 | 73.37 | 73.64 | 6658356 |
2011-07-28 | 73.73 | 74.18 | 73.08 | 73.22 | 4285864 |
2011-07-29 | 72.69 | 73.33 | 72.40 | 72.86 | 4888184 |
2011-08-01 | 73.56 | 73.72 | 71.52 | 72.55 | 5997900 |
2011-08-02 | 71.63 | 72.95 | 71.28 | 71.29 | 6407146 |
2011-08-03 | 71.53 | 72.28 | 70.92 | 72.05 | 6276942 |
2011-08-04 | 71.12 | 71.12 | 68.65 | 68.75 | 9061689 |
2011-08-05 | 69.76 | 70.41 | 67.92 | 69.19 | 8454618 |
2011-08-08 | 67.51 | 68.03 | 65.66 | 65.71 | 11496489 |
2011-08-09 | 67.08 | 69.28 | 65.26 | 69.14 | 12008334 |
2011-08-10 | 67.72 | 67.91 | 65.22 | 65.41 | 9377395 |
2011-08-11 | 65.79 | 68.86 | 65.46 | 67.91 | 7142235 |
2011-08-12 | 68.47 | 69.19 | 67.55 | 69.01 | 5718059 |
2011-08-15 | 69.11 | 69.95 | 68.53 | 69.65 | 4157195 |
2011-08-16 | 69.00 | 69.13 | 67.76 | 68.67 | 5078274 |
2011-08-17 | 68.72 | 69.42 | 67.37 | 67.66 | 5429400 |
2011-08-18 | 66.74 | 66.90 | 64.16 | 64.73 | 8546227 |
2011-08-19 | 64.09 | 65.90 | 64.04 | 64.27 | 6151853 |
2011-08-22 | 65.50 | 65.65 | 63.96 | 64.34 | 4434716 |
2011-08-23 | 64.52 | 66.73 | 64.27 | 66.61 | 5819100 |
2011-08-24 | 66.38 | 67.26 | 65.92 | 67.13 | 5176759 |
2011-08-25 | 67.26 | 67.43 | 65.04 | 65.37 | 6605758 |
2011-08-26 | 64.99 | 67.10 | 63.96 | 66.89 | 5389981 |
2011-08-29 | 67.97 | 68.75 | 67.64 | 68.64 | 3466934 |
2011-08-30 | 68.29 | 69.07 | 67.48 | 68.62 | 3734193 |
2011-08-31 | 69.14 | 69.70 | 68.73 | 69.38 | 4737646 |
2011-09-01 | 69.41 | 70.18 | 67.96 | 68.23 | 4535312 |
2011-09-02 | 66.90 | 67.16 | 65.98 | 66.34 | 4391281 |
2011-09-06 | 64.75 | 65.43 | 64.13 | 65.28 | 5271141 |
2011-09-07 | 66.35 | 67.42 | 65.77 | 67.36 | 5216110 |
2011-09-08 | 66.79 | 67.43 | 65.87 | 66.27 | 4723619 |
2011-09-09 | 65.26 | 65.36 | 63.54 | 64.09 | 7423451 |
2011-09-12 | 63.72 | 65.45 | 63.54 | 65.40 | 5848828 |
2011-09-13 | 65.45 | 65.87 | 64.54 | 65.05 | 6469078 |
2011-09-14 | 65.18 | 67.21 | 64.30 | 66.42 | 5402426 |
2011-09-15 | 67.04 | 67.75 | 66.45 | 67.41 | 4222294 |
2011-09-16 | 68.08 | 68.27 | 66.90 | 67.33 | 6027526 |
2011-09-19 | 66.53 | 66.53 | 65.11 | 66.23 | 4552695 |
2011-09-20 | 66.42 | 66.82 | 65.60 | 66.23 | 3914774 |
2011-09-21 | 66.33 | 66.69 | 63.77 | 63.83 | 4958394 |
2011-09-22 | 62.56 | 62.62 | 60.20 | 60.95 | 10108456 |
2011-09-23 | 60.73 | 62.15 | 60.48 | 61.86 | 4583749 |
2011-09-26 | 62.20 | 62.92 | 61.41 | 62.86 | 5033308 |
2011-09-27 | 63.85 | 65.02 | 63.39 | 63.78 | 4875385 |
2011-09-28 | 63.89 | 64.54 | 61.45 | 61.54 | 5932031 |
2011-09-29 | 62.68 | 63.27 | 61.45 | 62.31 | 5633718 |
2011-09-30 | 61.79 | 61.82 | 59.95 | 60.02 | 7185141 |
2011-10-03 | 59.47 | 61.23 | 59.30 | 59.30 | 7619527 |
2011-10-04 | 58.63 | 60.35 | 57.38 | 60.21 | 8689888 |
2011-10-05 | 59.98 | 60.90 | 59.37 | 60.64 | 5468927 |
2011-10-06 | 60.80 | 62.45 | 60.20 | 62.41 | 4835766 |
2011-10-07 | 62.87 | 63.08 | 61.10 | 61.72 | 5291784 |
2011-10-10 | 62.81 | 64.16 | 62.78 | 64.14 | 3855981 |
2011-10-11 | 64.00 | 64.27 | 63.45 | 63.89 | 3320384 |
2011-10-12 | 64.15 | 66.33 | 64.15 | 65.51 | 5663238 |
2011-10-13 | 65.44 | 65.55 | 64.10 | 65.05 | 3726920 |
2011-10-14 | 66.00 | 66.24 | 65.31 | 65.96 | 2840773 |
2011-10-17 | 65.74 | 66.09 | 63.26 | 63.44 | 4359442 |
2011-10-18 | 63.69 | 66.18 | 63.30 | 65.51 | 4167312 |
2011-10-19 | 65.43 | 65.93 | 64.60 | 64.96 | 3864997 |
2011-10-20 | 65.02 | 66.10 | 64.47 | 65.78 | 4087206 |
2011-10-21 | 66.37 | 67.35 | 66.03 | 67.29 | 5125472 |
2011-10-24 | 67.15 | 68.89 | 67.08 | 68.71 | 5428807 |
2011-10-25 | 64.28 | 66.07 | 63.78 | 64.41 | 12651827 |
2011-10-26 | 65.20 | 65.55 | 63.52 | 64.39 | 5788879 |
2011-10-27 | 66.48 | 68.83 | 65.98 | 68.06 | 7414366 |
2011-10-28 | 68.17 | 68.42 | 67.30 | 67.72 | 5252021 |
2011-10-31 | 66.79 | 67.38 | 65.99 | 66.07 | 4022482 |
2011-11-01 | 65.12 | 65.40 | 63.76 | 63.98 | 5773603 |
2011-11-02 | 64.70 | 65.75 | 64.67 | 65.26 | 3559886 |
2011-11-03 | 65.93 | 66.74 | 65.12 | 66.59 | 4338315 |
2011-11-04 | 66.02 | 66.50 | 65.31 | 66.30 | 3771861 |
2011-11-07 | 66.28 | 67.04 | 65.46 | 66.63 | 4311630 |
2011-11-08 | 67.13 | 68.56 | 66.89 | 68.42 | 4230480 |
2011-11-09 | 66.99 | 67.15 | 65.61 | 66.05 | 6393454 |
2011-11-10 | 67.15 | 67.86 | 66.59 | 67.15 | 4646259 |
2011-11-11 | 67.97 | 69.11 | 67.97 | 68.80 | 3645711 |
2011-11-14 | 68.19 | 68.97 | 68.04 | 68.45 | 3168577 |
2011-11-15 | 68.09 | 68.88 | 67.77 | 68.45 | 3602349 |
2011-11-16 | 67.96 | 69.48 | 67.61 | 68.45 | 5097069 |
2011-11-17 | 68.17 | 68.28 | 66.61 | 67.25 | 5077871 |
2011-11-18 | 67.47 | 67.74 | 66.87 | 67.34 | 3928297 |
2011-11-21 | 66.28 | 66.59 | 64.83 | 65.54 | 5439978 |
2011-11-22 | 64.90 | 66.00 | 64.75 | 65.07 | 4171987 |
2011-11-23 | 64.44 | 64.51 | 63.12 | 63.16 | 4149867 |
2011-11-25 | 63.17 | 64.26 | 63.17 | 63.65 | 2093982 |
2011-11-28 | 64.54 | 65.22 | 64.42 | 64.98 | 4923069 |
2011-11-29 | 65.21 | 65.36 | 64.40 | 64.58 | 3854708 |
2011-11-30 | 66.64 | 67.76 | 66.41 | 67.76 | 8720938 |
2011-12-01 | 67.93 | 67.98 | 67.09 | 67.14 | 3867054 |
2011-12-02 | 68.05 | 68.11 | 66.09 | 66.69 | 5577944 |
2011-12-05 | 68.00 | 68.22 | 67.17 | 67.66 | 5910639 |
2011-12-06 | 68.67 | 69.23 | 68.23 | 68.67 | 6012913 |
2011-12-07 | 68.58 | 69.17 | 67.54 | 68.88 | 4306040 |
2011-12-08 | 68.42 | 68.67 | 67.10 | 67.27 | 3982479 |
2011-12-09 | 67.66 | 68.91 | 67.53 | 68.73 | 4075475 |
2011-12-12 | 68.47 | 68.55 | 66.91 | 67.38 | 3337963 |
2011-12-13 | 67.72 | 67.91 | 65.98 | 66.39 | 3978687 |
2011-12-14 | 66.20 | 66.43 | 65.43 | 65.64 | 4202932 |
2011-12-15 | 66.41 | 66.70 | 65.72 | 65.93 | 3246908 |
2011-12-16 | 66.48 | 66.90 | 65.56 | 65.94 | 6492582 |
2011-12-19 | 66.07 | 66.47 | 64.80 | 65.06 | 3485368 |
2011-12-20 | 66.21 | 67.22 | 65.94 | 67.15 | 4660198 |
2011-12-21 | 67.25 | 67.28 | 66.03 | 66.89 | 3611754 |
2011-12-22 | 67.11 | 67.88 | 66.83 | 67.70 | 3164166 |
2011-12-23 | 67.92 | 68.73 | 67.54 | 68.73 | 2042102 |
2011-12-27 | 68.48 | 69.09 | 68.24 | 68.79 | 1722580 |
2011-12-28 | 68.74 | 68.93 | 67.67 | 67.85 | 2613284 |
2011-12-29 | 68.03 | 68.73 | 67.88 | 68.65 | 1935126 |
2011-12-30 | 68.75 | 68.93 | 68.22 | 68.33 | 1706821 |
2012-01-03 | 70.03 | 70.60 | 69.70 | 69.80 | 3380063 |
2012-01-04 | 69.50 | 70.45 | 69.49 | 70.38 | 3007305 |
2012-01-05 | 69.84 | 70.12 | 69.14 | 70.06 | 3116399 |
2012-01-06 | 70.05 | 70.43 | 69.66 | 69.70 | 2839171 |
2012-01-09 | 69.88 | 70.28 | 69.61 | 70.12 | 2796509 |
2012-01-10 | 70.72 | 71.23 | 70.26 | 70.48 | 3440126 |
2012-01-11 | 69.59 | 70.14 | 69.46 | 70.04 | 4465369 |
2012-01-12 | 70.54 | 70.77 | 70.03 | 70.46 | 3650176 |
2012-01-13 | 70.02 | 70.33 | 69.45 | 69.90 | 3093278 |
2012-01-17 | 70.94 | 71.37 | 70.34 | 70.42 | 2694881 |
2012-01-18 | 70.35 | 71.17 | 70.25 | 71.12 | 3721024 |
2012-01-19 | 71.15 | 72.09 | 71.00 | 71.74 | 3413676 |
2012-01-20 | 71.44 | 71.65 | 71.03 | 71.61 | 3522616 |
2012-01-23 | 71.65 | 71.95 | 71.33 | 71.58 | 3494750 |
2012-01-24 | 71.28 | 71.85 | 70.76 | 71.84 | 3895556 |
2012-01-25 | 71.32 | 72.45 | 71.07 | 72.30 | 4411987 |
2012-01-26 | 73.16 | 73.57 | 72.74 | 73.22 | 4898806 |
2012-01-27 | 72.86 | 73.41 | 72.46 | 73.12 | 3747183 |
2012-01-30 | 72.32 | 73.23 | 72.25 | 73.02 | 3148316 |
2012-01-31 | 73.47 | 73.47 | 71.73 | 72.50 | 3552184 |
2012-02-01 | 73.17 | 73.56 | 72.93 | 73.03 | 3005447 |
2012-02-02 | 72.95 | 73.39 | 72.79 | 73.10 | 2288113 |
2012-02-03 | 73.64 | 73.82 | 73.13 | 73.35 | 3195408 |
2012-02-06 | 72.86 | 73.52 | 72.86 | 73.21 | 2189281 |
2012-02-07 | 73.01 | 73.76 | 72.48 | 73.48 | 2959012 |
2012-02-08 | 73.67 | 73.82 | 73.31 | 73.55 | 2522788 |
2012-02-09 | 73.19 | 73.73 | 73.12 | 73.59 | 3031603 |
2012-02-10 | 72.91 | 73.21 | 72.53 | 72.86 | 3085695 |
2012-02-13 | 73.22 | 73.65 | 72.87 | 73.60 | 2530550 |
2012-02-14 | 73.24 | 73.57 | 72.92 | 73.57 | 2850239 |
2012-02-15 | 73.09 | 73.34 | 72.53 | 72.75 | 3647039 |
2012-02-16 | 72.73 | 73.37 | 72.71 | 73.28 | 2548732 |
2012-02-17 | 73.57 | 73.70 | 73.14 | 73.21 | 2834514 |
2012-02-21 | 73.36 | 73.62 | 73.07 | 73.24 | 2406695 |
2012-02-22 | 73.28 | 73.65 | 73.11 | 73.37 | 2650082 |
2012-02-23 | 73.47 | 73.73 | 72.96 | 73.49 | 3531277 |
2012-02-24 | 73.61 | 73.96 | 73.47 | 73.74 | 2524734 |
2012-02-27 | 73.08 | 73.84 | 72.82 | 73.63 | 3012875 |
2012-02-28 | 73.43 | 73.74 | 72.93 | 73.38 | 2497619 |
2012-02-29 | 73.69 | 73.84 | 72.95 | 73.24 | 3277808 |
2012-03-01 | 73.34 | 73.76 | 72.88 | 73.15 | 2525767 |
2012-03-02 | 73.13 | 73.22 | 72.77 | 73.17 | 2820548 |
2012-03-05 | 73.07 | 73.11 | 72.22 | 72.79 | 2701884 |
2012-03-06 | 71.67 | 71.79 | 70.92 | 71.02 | 3547841 |
2012-03-07 | 71.27 | 71.63 | 70.97 | 71.46 | 3150801 |
2012-03-08 | 71.95 | 72.68 | 71.89 | 72.50 | 2603177 |
2012-03-09 | 72.58 | 72.96 | 72.45 | 72.57 | 1958244 |
2012-03-12 | 72.82 | 73.37 | 72.71 | 73.19 | 2049292 |
2012-03-13 | 73.37 | 74.22 | 73.16 | 74.20 | 3107053 |
2012-03-14 | 74.08 | 74.62 | 74.08 | 74.30 | 2960892 |
2012-03-15 | 74.41 | 75.25 | 74.26 | 75.25 | 3252131 |
2012-03-16 | 75.15 | 75.25 | 74.72 | 74.88 | 5007257 |
2012-03-19 | 74.85 | 75.16 | 74.58 | 75.03 | 2585377 |
2012-03-20 | 74.55 | 75.02 | 74.20 | 74.70 | 2485264 |
2012-03-21 | 74.76 | 74.95 | 74.24 | 74.34 | 2434153 |
2012-03-22 | 73.99 | 74.23 | 73.34 | 74.05 | 3064169 |
2012-03-23 | 74.10 | 74.13 | 73.59 | 73.96 | 2326704 |
2012-03-26 | 74.34 | 74.70 | 74.08 | 74.51 | 2572414 |
2012-03-27 | 74.73 | 74.76 | 74.35 | 74.53 | 2308363 |
2012-03-28 | 74.65 | 74.92 | 73.61 | 73.95 | 2289893 |
2012-03-29 | 73.47 | 74.26 | 73.34 | 74.22 | 2207090 |
2012-03-30 | 74.59 | 74.65 | 74.21 | 74.59 | 2471794 |
2012-04-02 | 74.24 | 74.71 | 73.62 | 74.60 | 2640893 |
2012-04-03 | 74.59 | 74.59 | 73.74 | 74.24 | 2298379 |
2012-04-04 | 73.56 | 73.62 | 72.86 | 73.44 | 2392645 |
2012-04-05 | 73.04 | 73.40 | 72.71 | 72.96 | 2048367 |
2012-04-09 | 72.10 | 72.55 | 71.82 | 72.18 | 1932610 |
2012-04-10 | 72.06 | 72.24 | 70.60 | 70.72 | 3650923 |
2012-04-11 | 71.37 | 71.64 | 71.17 | 71.36 | 2527663 |
2012-04-12 | 71.66 | 72.68 | 71.13 | 72.62 | 2475912 |
2012-04-13 | 72.31 | 72.40 | 71.54 | 71.64 | 2609608 |
2012-04-16 | 71.94 | 72.68 | 71.84 | 72.24 | 3060302 |
2012-04-17 | 72.49 | 73.30 | 72.45 | 73.11 | 2354160 |
2012-04-18 | 72.65 | 73.27 | 72.48 | 72.85 | 1781565 |
2012-04-19 | 72.90 | 73.20 | 72.01 | 72.57 | 2564935 |
2012-04-20 | 72.73 | 73.41 | 72.66 | 73.14 | 3177202 |
2012-04-23 | 72.34 | 72.94 | 71.92 | 72.85 | 2770292 |
2012-04-24 | 74.69 | 75.04 | 73.89 | 73.98 | 5701767 |
2012-04-25 | 74.39 | 74.63 | 73.99 | 74.24 | 2962855 |
2012-04-26 | 74.08 | 74.88 | 74.00 | 74.68 | 2751189 |
2012-04-27 | 74.75 | 74.86 | 74.20 | 74.71 | 2617926 |
2012-04-30 | 74.62 | 74.80 | 74.18 | 74.71 | 2072860 |
2012-05-01 | 74.52 | 75.20 | 74.19 | 74.91 | 2294512 |
2012-05-02 | 74.54 | 74.90 | 74.32 | 74.85 | 2100173 |
2012-05-03 | 74.83 | 75.12 | 74.50 | 74.74 | 2343521 |
2012-05-04 | 74.55 | 74.61 | 73.83 | 74.13 | 2823788 |
2012-05-07 | 73.32 | 74.09 | 73.32 | 73.58 | 2753418 |
2012-05-08 | 72.84 | 73.47 | 72.15 | 73.21 | 2710516 |
2012-05-09 | 72.43 | 73.44 | 71.89 | 72.96 | 3193230 |
2012-05-10 | 72.98 | 73.32 | 72.64 | 72.85 | 2828485 |
2012-05-11 | 72.30 | 73.14 | 72.10 | 72.51 | 2601738 |
2012-05-14 | 71.45 | 72.36 | 71.27 | 71.76 | 2631858 |
2012-05-15 | 71.86 | 72.28 | 71.48 | 71.72 | 2611263 |
2012-05-16 | 71.83 | 72.13 | 71.28 | 71.36 | 2770561 |
2012-05-17 | 71.53 | 71.60 | 70.44 | 70.51 | 2777178 |
2012-05-18 | 70.88 | 70.88 | 69.62 | 69.82 | 3602884 |
2012-05-21 | 70.13 | 70.76 | 70.02 | 70.61 | 2450333 |
2012-05-22 | 70.81 | 71.05 | 69.96 | 70.34 | 3000899 |
2012-05-23 | 69.70 | 70.97 | 69.35 | 70.90 | 3207695 |
2012-05-24 | 71.03 | 71.07 | 70.26 | 71.05 | 2322017 |
2012-05-25 | 70.96 | 71.23 | 70.56 | 70.88 | 2346446 |
2012-05-29 | 71.38 | 71.90 | 71.18 | 71.68 | 2142237 |
2012-05-30 | 71.12 | 71.17 | 70.31 | 70.61 | 2697071 |
2012-05-31 | 70.61 | 71.11 | 70.12 | 70.57 | 3688899 |
2012-06-01 | 69.44 | 70.21 | 69.16 | 69.27 | 3539628 |
2012-06-04 | 69.22 | 69.39 | 68.55 | 69.08 | 2899823 |
2012-06-05 | 69.05 | 69.28 | 68.77 | 68.98 | 3268965 |
2012-06-06 | 69.58 | 70.77 | 69.42 | 70.76 | 2785879 |
2012-06-07 | 71.56 | 72.06 | 71.34 | 71.48 | 3032459 |
2012-06-08 | 71.22 | 71.98 | 71.06 | 71.90 | 2146138 |
2012-06-11 | 72.35 | 72.35 | 71.13 | 71.22 | 2098182 |
2012-06-12 | 71.63 | 72.52 | 71.25 | 72.51 | 2570804 |
2012-06-13 | 72.15 | 72.57 | 71.67 | 72.01 | 2661862 |
2012-06-14 | 72.16 | 72.93 | 71.95 | 72.62 | 3334881 |
2012-06-15 | 73.22 | 73.50 | 72.75 | 73.11 | 4698585 |
2012-06-18 | 72.80 | 73.25 | 72.46 | 73.00 | 2950508 |
2012-06-19 | 73.42 | 73.72 | 73.17 | 73.42 | 3212441 |
2012-06-20 | 73.52 | 73.81 | 73.03 | 73.19 | 3446898 |
2012-06-21 | 73.61 | 73.89 | 72.42 | 72.51 | 3722791 |
2012-06-22 | 72.83 | 72.86 | 72.22 | 72.60 | 3035373 |
2012-06-25 | 71.79 | 72.16 | 71.45 | 71.78 | 2908851 |
2012-06-26 | 71.83 | 72.30 | 71.31 | 72.05 | 2389085 |
2012-06-27 | 72.23 | 73.24 | 72.10 | 72.87 | 2887799 |
2012-06-28 | 72.20 | 72.95 | 71.89 | 72.87 | 3267026 |
2012-06-29 | 74.09 | 74.91 | 73.87 | 74.91 | 4629577 |
2012-07-02 | 74.65 | 74.99 | 73.81 | 74.64 | 2291075 |
2012-07-03 | 74.50 | 75.04 | 74.48 | 75.00 | 1410302 |
2012-07-05 | 74.58 | 75.20 | 74.29 | 74.89 | 1924707 |
2012-07-06 | 74.25 | 74.73 | 73.87 | 74.40 | 2192891 |
2012-07-09 | 74.29 | 74.48 | 73.83 | 74.38 | 2600821 |
2012-07-10 | 74.48 | 75.10 | 73.54 | 73.78 | 3356780 |
2012-07-11 | 73.89 | 74.21 | 72.75 | 73.45 | 4208576 |
2012-07-12 | 72.40 | 72.71 | 71.35 | 72.25 | 4938263 |
2012-07-13 | 72.17 | 73.43 | 72.17 | 73.23 | 2599336 |
2012-07-16 | 73.67 | 74.12 | 73.38 | 73.66 | 2848066 |
2012-07-17 | 73.78 | 74.70 | 73.20 | 74.39 | 3078404 |
2012-07-18 | 74.20 | 76.07 | 74.04 | 75.97 | 4273227 |
2012-07-19 | 75.97 | 76.25 | 75.58 | 75.94 | 3355083 |
2012-07-20 | 75.40 | 75.66 | 75.11 | 75.24 | 3028175 |
2012-07-23 | 73.94 | 74.88 | 73.39 | 74.71 | 2434748 |
2012-07-24 | 74.64 | 74.84 | 73.22 | 73.78 | 2850342 |
2012-07-25 | 74.15 | 74.54 | 73.54 | 74.20 | 3541600 |
2012-07-26 | 75.25 | 76.92 | 74.85 | 75.74 | 4759333 |
2012-07-27 | 76.03 | 76.99 | 75.80 | 76.68 | 3915359 |
2012-07-30 | 76.43 | 76.88 | 76.01 | 76.32 | 2714837 |
2012-07-31 | 76.08 | 76.63 | 75.97 | 76.28 | 2720187 |
2012-08-01 | 76.63 | 76.75 | 75.76 | 76.25 | 2150123 |
2012-08-02 | 75.34 | 75.86 | 74.60 | 75.31 | 2949706 |
2012-08-03 | 76.11 | 76.74 | 76.09 | 76.67 | 2713432 |
2012-08-06 | 76.92 | 77.20 | 76.43 | 76.43 | 1858441 |
2012-08-07 | 76.67 | 77.18 | 76.60 | 76.67 | 1764759 |
2012-08-08 | 76.48 | 76.99 | 76.29 | 76.61 | 2022292 |
2012-08-09 | 76.50 | 76.98 | 76.36 | 76.58 | 1834838 |
2012-08-10 | 76.39 | 77.17 | 76.04 | 77.16 | 1755017 |
2012-08-13 | 77.16 | 77.41 | 76.70 | 77.25 | 2075391 |
2012-08-14 | 77.22 | 77.34 | 76.93 | 77.17 | 1843476 |
2012-08-15 | 76.92 | 77.54 | 76.87 | 77.37 | 1983395 |
2012-08-16 | 77.55 | 78.48 | 77.09 | 78.37 | 3395145 |
2012-08-17 | 78.53 | 78.84 | 78.25 | 78.79 | 3069513 |
2012-08-20 | 78.59 | 78.73 | 78.21 | 78.50 | 1640008 |
2012-08-21 | 78.57 | 78.67 | 77.75 | 77.93 | 2302988 |
2012-08-22 | 77.39 | 78.06 | 77.28 | 77.49 | 2463908 |
2012-08-23 | 77.46 | 77.49 | 76.74 | 76.90 | 1823757 |
2012-08-24 | 76.94 | 77.73 | 76.87 | 77.61 | 1945796 |
2012-08-27 | 77.69 | 77.73 | 77.25 | 77.41 | 1879969 |
2012-08-28 | 77.22 | 77.56 | 77.09 | 77.17 | 1913066 |
2012-08-29 | 77.34 | 77.59 | 77.17 | 77.28 | 1735933 |
2012-08-30 | 76.96 | 77.04 | 76.33 | 76.72 | 1729576 |
2012-08-31 | 77.29 | 77.75 | 76.84 | 77.42 | 1917265 |
2012-09-04 | 76.94 | 77.19 | 76.17 | 76.65 | 2532261 |
2012-09-05 | 76.85 | 76.91 | 76.17 | 76.71 | 2985428 |
2012-09-06 | 77.23 | 78.07 | 76.97 | 77.99 | 3223309 |
2012-09-07 | 78.07 | 78.30 | 77.50 | 77.60 | 3215341 |
2012-09-10 | 77.14 | 77.18 | 75.76 | 75.81 | 6356086 |
2012-09-11 | 75.86 | 76.58 | 75.79 | 76.22 | 2403421 |
2012-09-12 | 76.58 | 76.63 | 75.63 | 75.92 | 2409574 |
2012-09-13 | 76.02 | 77.28 | 75.63 | 76.97 | 2734203 |
2012-09-14 | 77.64 | 78.57 | 77.39 | 78.57 | 4993059 |
2012-09-17 | 78.31 | 78.67 | 78.16 | 78.41 | 3290255 |
2012-09-18 | 78.41 | 78.58 | 77.94 | 78.11 | 2477444 |
2012-09-19 | 77.65 | 78.64 | 77.53 | 78.28 | 2723431 |
2012-09-20 | 77.92 | 78.28 | 77.68 | 78.24 | 2075529 |
2012-09-21 | 78.64 | 78.65 | 77.70 | 77.93 | 9551168 |
2012-09-24 | 77.63 | 78.67 | 77.55 | 78.37 | 3037401 |
2012-09-25 | 78.55 | 78.67 | 77.52 | 77.61 | 3800943 |
2012-09-26 | 77.65 | 78.09 | 77.37 | 77.41 | 2612892 |
2012-09-27 | 77.66 | 77.93 | 76.89 | 77.60 | 2081502 |
2012-09-28 | 77.31 | 77.64 | 76.67 | 77.27 | 2559648 |
2012-10-01 | 77.67 | 78.82 | 77.09 | 78.00 | 3900861 |
2012-10-02 | 78.78 | 78.83 | 77.84 | 78.21 | 3602278 |
2012-10-03 | 78.43 | 78.59 | 77.76 | 78.41 | 2610234 |
2012-10-04 | 78.63 | 79.03 | 78.31 | 78.95 | 2531459 |
2012-10-05 | 79.21 | 79.59 | 78.97 | 79.39 | 3663528 |
2012-10-08 | 79.05 | 79.81 | 79.01 | 79.74 | 2607553 |
2012-10-09 | 79.67 | 79.67 | 78.51 | 78.54 | 2989484 |
2012-10-10 | 78.55 | 78.59 | 77.88 | 77.99 | 2561589 |
2012-10-11 | 78.47 | 78.48 | 77.57 | 77.61 | 2429144 |
2012-10-12 | 77.71 | 78.04 | 77.25 | 77.55 | 2566054 |
2012-10-15 | 77.51 | 77.81 | 77.23 | 77.58 | 2916265 |
2012-10-16 | 78.61 | 78.88 | 78.00 | 78.78 | 2857505 |
2012-10-17 | 79.38 | 79.51 | 79.05 | 79.27 | 3191747 |
2012-10-18 | 79.16 | 79.43 | 78.73 | 79.21 | 2538733 |
2012-10-19 | 79.10 | 79.10 | 77.50 | 77.70 | 3804542 |
2012-10-22 | 77.26 | 77.81 | 76.50 | 77.36 | 3131765 |
2012-10-23 | 74.97 | 75.68 | 74.06 | 74.18 | 5865955 |
2012-10-24 | 74.44 | 74.86 | 73.70 | 73.90 | 3321221 |
2012-10-25 | 74.05 | 74.28 | 73.08 | 73.42 | 4613856 |
2012-10-26 | 73.49 | 74.03 | 73.23 | 73.60 | 3592536 |
2012-10-31 | 73.60 | 74.15 | 73.15 | 73.24 | 3360373 |
2012-11-01 | 73.52 | 74.75 | 73.44 | 74.62 | 3306723 |
2012-11-02 | 74.92 | 75.22 | 74.23 | 74.39 | 3053147 |
2012-11-05 | 73.64 | 75.11 | 73.64 | 74.91 | 2387719 |
2012-11-06 | 75.20 | 76.28 | 75.14 | 75.97 | 2806033 |
2012-11-07 | 75.53 | 75.53 | 74.17 | 74.73 | 4593053 |
2012-11-08 | 74.50 | 75.10 | 73.96 | 74.03 | 3006022 |
2012-11-09 | 74.08 | 74.88 | 73.66 | 74.25 | 3176375 |
2012-11-12 | 74.38 | 74.97 | 73.99 | 74.56 | 2220003 |
2012-11-13 | 74.08 | 75.41 | 73.88 | 74.48 | 2985900 |
2012-11-14 | 74.55 | 74.73 | 72.80 | 73.00 | 2882788 |
2012-11-15 | 72.52 | 73.82 | 72.52 | 73.59 | 3291663 |
2012-11-16 | 73.67 | 74.73 | 73.37 | 73.99 | 5237021 |
2012-11-19 | 74.62 | 75.00 | 74.22 | 74.89 | 2688753 |
2012-11-20 | 74.48 | 74.98 | 73.91 | 74.43 | 2035039 |
2012-11-21 | 74.48 | 74.54 | 74.13 | 74.36 | 2011213 |
2012-11-23 | 74.65 | 75.52 | 74.54 | 75.48 | 1101101 |
2012-11-26 | 74.86 | 75.46 | 74.86 | 75.32 | 1910556 |
2012-11-27 | 75.41 | 76.05 | 75.35 | 75.51 | 2504126 |
2012-11-28 | 75.33 | 76.08 | 74.81 | 76.02 | 2426175 |
2012-11-29 | 76.38 | 76.89 | 75.67 | 75.79 | 2363932 |
2012-11-30 | 75.82 | 76.24 | 75.66 | 76.04 | 2285523 |
2012-12-03 | 76.43 | 76.65 | 75.35 | 75.50 | 1929335 |
2012-12-04 | 75.51 | 75.82 | 75.25 | 75.35 | 1969707 |
2012-12-05 | 75.50 | 76.25 | 74.91 | 75.88 | 2996936 |
2012-12-06 | 75.92 | 76.16 | 75.51 | 76.04 | 2027626 |
2012-12-07 | 76.28 | 76.64 | 75.82 | 76.51 | 2476371 |
2012-12-10 | 76.39 | 77.32 | 76.38 | 76.81 | 2847681 |
2012-12-11 | 77.46 | 78.51 | 77.34 | 78.32 | 3821863 |
2012-12-12 | 78.36 | 78.59 | 77.35 | 77.86 | 4064892 |
2012-12-13 | 77.71 | 78.13 | 77.05 | 77.34 | 2621381 |
2012-12-14 | 76.92 | 77.40 | 76.92 | 77.15 | 2708921 |
2012-12-17 | 77.24 | 77.85 | 77.03 | 77.78 | 2753624 |
2012-12-18 | 77.86 | 78.59 | 77.75 | 78.47 | 2799990 |
2012-12-19 | 78.52 | 78.57 | 77.73 | 77.77 | 3254766 |
2012-12-20 | 78.05 | 78.71 | 77.93 | 78.70 | 3290140 |
2012-12-21 | 77.57 | 78.31 | 76.87 | 77.84 | 5979526 |
2012-12-24 | 77.50 | 78.36 | 77.50 | 77.91 | 953351 |
2012-12-26 | 78.05 | 78.37 | 77.55 | 77.81 | 1542847 |
2012-12-27 | 77.85 | 77.90 | 76.64 | 77.45 | 2360928 |
2012-12-28 | 76.90 | 77.59 | 76.59 | 76.73 | 1877269 |
2012-12-31 | 76.54 | 77.69 | 76.42 | 77.63 | 2581287 |
2013-01-02 | 78.75 | 79.25 | 78.56 | 79.24 | 3206696 |
2013-01-03 | 78.88 | 79.37 | 78.70 | 79.15 | 2704535 |
2013-01-04 | 79.25 | 79.83 | 79.04 | 79.74 | 2704977 |
2013-01-07 | 79.44 | 80.04 | 79.23 | 79.84 | 2745801 |
2013-01-08 | 79.57 | 80.05 | 79.51 | 79.85 | 2656862 |
2013-01-09 | 80.15 | 80.88 | 80.02 | 80.61 | 2359647 |
2013-01-10 | 80.86 | 81.09 | 80.54 | 81.01 | 2600506 |
2013-01-11 | 80.13 | 80.82 | 79.60 | 80.50 | 2923882 |
2013-01-14 | 80.60 | 81.43 | 80.34 | 81.17 | 2592415 |
2013-01-15 | 80.96 | 81.44 | 80.74 | 81.34 | 2106367 |
2013-01-16 | 81.10 | 81.68 | 81.03 | 81.60 | 2092207 |
2013-01-17 | 81.76 | 82.35 | 81.53 | 82.00 | 2804355 |
2013-01-18 | 82.29 | 82.60 | 81.97 | 82.55 | 3190870 |
2013-01-22 | 82.26 | 83.05 | 82.02 | 83.05 | 3215623 |
2013-01-23 | 82.75 | 83.35 | 82.61 | 83.18 | 3579479 |
2013-01-24 | 83.09 | 83.46 | 82.60 | 83.33 | 3818233 |
2013-01-25 | 83.43 | 84.33 | 83.26 | 84.10 | 4237981 |
2013-01-28 | 84.43 | 84.43 | 83.83 | 84.15 | 2964918 |
2013-01-29 | 83.88 | 85.17 | 83.66 | 85.12 | 3530854 |
2013-01-30 | 85.11 | 85.24 | 84.18 | 84.28 | 2824376 |
2013-01-31 | 84.18 | 84.40 | 83.67 | 84.07 | 3765334 |
2013-02-01 | 84.81 | 85.27 | 84.58 | 84.91 | 3854478 |
2013-02-04 | 84.25 | 84.62 | 84.09 | 84.25 | 1987578 |
2013-02-05 | 84.70 | 85.21 | 84.65 | 84.85 | 2833033 |
2013-02-06 | 84.55 | 86.11 | 84.51 | 85.86 | 3510520 |
2013-02-07 | 85.82 | 85.90 | 84.83 | 85.46 | 2277503 |
2013-02-08 | 85.56 | 86.39 | 85.31 | 85.83 | 1937721 |
2013-02-11 | 85.61 | 86.02 | 85.31 | 85.80 | 1715444 |
2013-02-12 | 85.83 | 86.61 | 85.81 | 86.50 | 1928030 |
2013-02-13 | 86.14 | 86.45 | 85.76 | 86.00 | 1699804 |
2013-02-14 | 85.64 | 86.23 | 85.46 | 85.93 | 2217419 |
2013-02-15 | 86.17 | 86.43 | 85.80 | 86.31 | 2326159 |
2013-02-19 | 86.47 | 87.28 | 86.38 | 87.10 | 2988637 |
2013-02-20 | 87.10 | 87.29 | 86.24 | 86.24 | 2997192 |
2013-02-21 | 86.02 | 86.23 | 85.61 | 85.88 | 2758728 |
2013-02-22 | 86.11 | 86.70 | 85.97 | 86.57 | 2158013 |
2013-02-25 | 86.88 | 86.99 | 85.07 | 85.07 | 3023532 |
2013-02-26 | 85.37 | 85.83 | 85.20 | 85.54 | 2472815 |
2013-02-27 | 85.36 | 86.89 | 85.24 | 86.59 | 2353996 |
2013-02-28 | 86.62 | 87.42 | 86.23 | 86.95 | 2871517 |
2013-03-01 | 86.44 | 86.90 | 85.88 | 86.76 | 2660845 |
2013-03-04 | 86.54 | 86.54 | 85.77 | 86.35 | 2566248 |
2013-03-05 | 86.75 | 87.63 | 86.66 | 87.33 | 2632138 |
2013-03-06 | 87.56 | 88.14 | 87.34 | 87.50 | 3470336 |
2013-03-07 | 87.62 | 87.92 | 87.36 | 87.40 | 1878552 |
2013-03-08 | 87.79 | 88.47 | 87.64 | 88.38 | 2358400 |
2013-03-11 | 88.06 | 88.59 | 88.06 | 88.47 | 1721231 |
2013-03-12 | 88.47 | 88.61 | 87.75 | 87.90 | 2226779 |
2013-03-13 | 87.90 | 88.26 | 87.69 | 87.86 | 2059778 |
2013-03-14 | 88.06 | 88.64 | 88.01 | 88.64 | 2207208 |
2013-03-15 | 88.54 | 89.36 | 88.50 | 88.96 | 5149751 |
2013-03-18 | 87.98 | 88.59 | 87.97 | 88.13 | 1811381 |
2013-03-19 | 88.48 | 88.61 | 87.49 | 87.94 | 3212836 |
2013-03-20 | 88.55 | 88.77 | 88.11 | 88.34 | 1799845 |
2013-03-21 | 88.11 | 88.17 | 87.55 | 87.74 | 1937925 |
2013-03-22 | 87.87 | 89.03 | 87.87 | 88.98 | 2409704 |
2013-03-25 | 89.07 | 89.29 | 87.52 | 87.93 | 3739146 |
2013-03-26 | 88.13 | 88.81 | 88.13 | 88.68 | 1893455 |
2013-03-27 | 88.08 | 88.21 | 87.76 | 88.03 | 2129667 |
2013-03-28 | 88.35 | 88.91 | 88.02 | 88.88 | 2276617 |
2013-04-01 | 88.62 | 88.77 | 88.14 | 88.33 | 1685379 |
2013-04-02 | 88.46 | 89.29 | 88.45 | 89.06 | 2097792 |
2013-04-03 | 89.13 | 89.43 | 88.15 | 88.36 | 3278809 |
2013-04-04 | 88.47 | 88.81 | 88.04 | 88.47 | 1771217 |
2013-04-05 | 87.33 | 88.52 | 87.24 | 88.44 | 2477762 |
2013-04-08 | 88.51 | 88.98 | 87.87 | 88.41 | 1947664 |
2013-04-09 | 88.62 | 89.20 | 88.11 | 88.58 | 2370519 |
2013-04-10 | 88.70 | 90.24 | 88.65 | 90.04 | 3262930 |
2013-04-11 | 90.18 | 90.90 | 90.18 | 90.51 | 2138177 |
2013-04-12 | 90.20 | 90.52 | 89.72 | 90.03 | 2111387 |
2013-04-15 | 89.59 | 90.22 | 88.41 | 88.42 | 3677319 |
2013-04-16 | 89.20 | 89.33 | 88.37 | 88.75 | 2636835 |
2013-04-17 | 88.18 | 88.46 | 87.73 | 88.19 | 3155340 |
2013-04-18 | 88.49 | 88.60 | 87.19 | 87.77 | 3145693 |
2013-04-19 | 88.05 | 88.52 | 87.64 | 88.38 | 3323701 |
2013-04-22 | 88.38 | 88.71 | 87.90 | 88.46 | 2646729 |
2013-04-23 | 88.82 | 89.89 | 88.51 | 89.79 | 3209853 |
2013-04-24 | 89.97 | 90.42 | 89.66 | 90.19 | 3238213 |
2013-04-25 | 87.34 | 88.32 | 86.53 | 87.69 | 9027591 |
2013-04-26 | 87.76 | 87.94 | 86.50 | 86.78 | 3359384 |
2013-04-29 | 86.88 | 87.12 | 86.02 | 86.81 | 2904308 |
2013-04-30 | 86.94 | 87.57 | 86.09 | 87.55 | 3769701 |
2013-05-01 | 87.60 | 87.89 | 87.30 | 87.41 | 3258868 |
2013-05-02 | 87.82 | 88.94 | 87.71 | 88.66 | 3120040 |
2013-05-03 | 89.43 | 90.80 | 89.33 | 90.15 | 3013051 |
2013-05-06 | 89.99 | 90.29 | 89.84 | 90.16 | 2174314 |
2013-05-07 | 89.97 | 90.61 | 89.92 | 90.30 | 2235501 |
2013-05-08 | 90.32 | 90.54 | 90.10 | 90.46 | 2654353 |
2013-05-09 | 90.39 | 92.39 | 90.39 | 91.90 | 4486923 |
2013-05-10 | 92.04 | 92.50 | 91.76 | 92.37 | 2993677 |
2013-05-13 | 91.96 | 92.57 | 91.73 | 92.39 | 2045528 |
2013-05-14 | 92.24 | 92.63 | 92.19 | 92.46 | 2482692 |
2013-05-15 | 92.30 | 93.40 | 92.21 | 93.22 | 2912537 |
2013-05-16 | 92.98 | 93.39 | 92.76 | 92.86 | 2686408 |
2013-05-17 | 92.94 | 93.46 | 92.75 | 93.13 | 4060681 |
2013-05-20 | 92.91 | 93.69 | 92.77 | 93.41 | 2457246 |
2013-05-21 | 93.73 | 93.92 | 93.24 | 93.65 | 2474001 |
2013-05-22 | 93.30 | 93.88 | 92.44 | 92.63 | 3833486 |
2013-05-23 | 92.02 | 92.55 | 91.62 | 92.31 | 2568315 |
2013-05-24 | 91.85 | 92.38 | 91.54 | 92.19 | 2228321 |
2013-05-28 | 92.93 | 93.96 | 92.84 | 93.30 | 2721946 |
2013-05-29 | 92.84 | 93.11 | 92.37 | 92.91 | 2113583 |
2013-05-30 | 93.09 | 93.64 | 92.81 | 93.16 | 2599268 |
2013-05-31 | 92.63 | 93.82 | 92.19 | 92.19 | 3209475 |
2013-06-03 | 92.55 | 92.76 | 91.71 | 92.48 | 2647852 |
2013-06-04 | 92.51 | 92.97 | 91.58 | 91.98 | 2508594 |
2013-06-05 | 91.80 | 91.88 | 90.63 | 90.79 | 2690309 |
2013-06-06 | 90.68 | 90.94 | 90.00 | 90.86 | 2681195 |
2013-06-07 | 91.45 | 92.90 | 91.11 | 92.90 | 3376913 |
2013-06-10 | 93.15 | 93.18 | 92.42 | 92.65 | 2224123 |
2013-06-11 | 91.88 | 92.87 | 91.56 | 92.15 | 1752156 |
2013-06-12 | 92.80 | 92.85 | 91.09 | 91.16 | 2400667 |
2013-06-13 | 91.09 | 93.17 | 90.78 | 92.97 | 2604119 |
2013-06-14 | 93.06 | 93.70 | 92.60 | 92.83 | 2016784 |
2013-06-17 | 93.51 | 94.37 | 93.34 | 93.57 | 2617737 |
2013-06-18 | 93.70 | 94.67 | 93.56 | 94.45 | 1695374 |
2013-06-19 | 94.44 | 94.69 | 93.25 | 93.28 | 1972177 |
2013-06-20 | 92.56 | 92.60 | 90.73 | 90.95 | 2975586 |
2013-06-21 | 91.55 | 92.02 | 90.91 | 91.63 | 4674703 |
2013-06-24 | 90.95 | 90.95 | 89.59 | 89.88 | 3602590 |
2013-06-25 | 90.46 | 90.92 | 89.91 | 90.50 | 2677161 |
2013-06-26 | 91.19 | 91.95 | 90.91 | 91.70 | 2525705 |
2013-06-27 | 92.42 | 92.72 | 91.94 | 92.17 | 2232561 |
2013-06-28 | 91.85 | 92.36 | 91.25 | 91.42 | 3429861 |
2013-07-01 | 90.61 | 92.27 | 90.60 | 91.39 | 2668810 |
2013-07-02 | 91.17 | 91.76 | 90.57 | 90.91 | 3008715 |
2013-07-03 | 90.53 | 91.88 | 90.47 | 91.51 | 1364138 |
2013-07-05 | 92.28 | 93.27 | 91.86 | 93.26 | 2064442 |
2013-07-08 | 93.64 | 94.30 | 93.56 | 93.75 | 2572605 |
2013-07-09 | 94.55 | 94.91 | 94.31 | 94.77 | 2196198 |
2013-07-10 | 94.79 | 95.21 | 94.40 | 94.84 | 2306274 |
2013-07-11 | 95.61 | 95.94 | 95.45 | 95.76 | 2387481 |
2013-07-12 | 95.79 | 96.35 | 95.54 | 96.27 | 2291971 |
2013-07-15 | 96.27 | 96.56 | 95.94 | 96.02 | 2064596 |
2013-07-16 | 96.14 | 96.52 | 95.36 | 95.60 | 2458369 |
2013-07-17 | 96.12 | 96.37 | 95.57 | 95.85 | 2096714 |
2013-07-18 | 95.82 | 96.78 | 95.79 | 96.55 | 2945741 |
2013-07-19 | 96.43 | 97.38 | 96.43 | 97.14 | 3093840 |
2013-07-22 | 96.98 | 97.67 | 96.70 | 97.22 | 2823478 |
2013-07-23 | 97.35 | 98.07 | 96.99 | 97.61 | 2254488 |
2013-07-24 | 97.88 | 97.90 | 97.03 | 97.26 | 1809468 |
2013-07-25 | 96.40 | 97.74 | 96.01 | 97.44 | 3346643 |
2013-07-26 | 97.13 | 97.76 | 96.43 | 97.75 | 2332171 |
2013-07-29 | 97.33 | 97.66 | 97.03 | 97.49 | 1460394 |
2013-07-30 | 97.74 | 97.92 | 97.26 | 97.69 | 2285234 |
2013-07-31 | 97.93 | 99.16 | 97.83 | 98.18 | 2693963 |
2013-08-01 | 98.97 | 99.71 | 98.88 | 99.00 | 2996921 |
2013-08-02 | 98.64 | 98.95 | 98.21 | 98.87 | 1902568 |
2013-08-05 | 98.80 | 98.87 | 98.50 | 98.59 | 1351794 |
2013-08-06 | 98.51 | 98.62 | 97.94 | 98.24 | 1841126 |
2013-08-07 | 98.07 | 98.61 | 97.85 | 98.51 | 1934049 |
2013-08-08 | 98.88 | 99.49 | 98.36 | 99.23 | 2380613 |
2013-08-09 | 99.27 | 99.66 | 98.41 | 98.92 | 2460101 |
2013-08-12 | 98.66 | 99.29 | 98.42 | 98.97 | 1647357 |
2013-08-13 | 99.09 | 99.64 | 97.98 | 99.22 | 2023882 |
2013-08-14 | 99.41 | 99.42 | 98.30 | 98.34 | 2021385 |
2013-08-15 | 97.75 | 97.75 | 96.68 | 96.86 | 1994897 |
2013-08-16 | 96.72 | 97.16 | 96.68 | 96.90 | 2332915 |
2013-08-19 | 96.84 | 96.95 | 96.54 | 96.66 | 1830929 |
2013-08-20 | 96.58 | 96.89 | 96.31 | 96.50 | 2153925 |
2013-08-21 | 95.97 | 96.01 | 94.76 | 94.83 | 2293686 |
2013-08-22 | 94.99 | 96.06 | 94.76 | 95.87 | 2002010 |
2013-08-23 | 95.95 | 96.15 | 94.97 | 95.65 | 1953688 |
2013-08-26 | 95.63 | 96.29 | 95.35 | 95.59 | 1816978 |
2013-08-27 | 94.82 | 95.16 | 94.20 | 94.25 | 1916148 |
2013-08-28 | 94.07 | 94.83 | 93.94 | 94.48 | 1545807 |
2013-08-29 | 94.37 | 95.17 | 94.13 | 94.74 | 1457228 |
2013-08-30 | 94.99 | 95.10 | 94.35 | 94.96 | 2205589 |
2013-09-03 | 95.79 | 96.08 | 94.35 | 94.66 | 2168174 |
2013-09-04 | 94.54 | 96.04 | 94.54 | 95.77 | 2313043 |
2013-09-05 | 95.61 | 96.25 | 95.34 | 96.04 | 1954308 |
2013-09-06 | 96.22 | 96.83 | 95.22 | 96.18 | 1965563 |
2013-09-09 | 96.68 | 97.94 | 96.58 | 97.60 | 1976769 |
2013-09-10 | 98.08 | 98.55 | 97.88 | 98.31 | 2572759 |
2013-09-11 | 98.35 | 99.25 | 98.31 | 99.25 | 1890470 |
2013-09-12 | 99.33 | 99.42 | 98.66 | 98.82 | 2399833 |
2013-09-13 | 99.07 | 99.37 | 98.92 | 99.16 | 1973296 |
2013-09-16 | 100.15 | 100.33 | 99.54 | 99.69 | 2758726 |
2013-09-17 | 99.55 | 100.49 | 99.20 | 100.27 | 2436138 |
2013-09-18 | 100.54 | 101.59 | 100.22 | 101.41 | 3307746 |
2013-09-19 | 101.29 | 102.23 | 101.29 | 101.64 | 2912330 |
2013-09-20 | 101.58 | 101.94 | 100.34 | 100.34 | 7008259 |
2013-09-23 | 100.69 | 101.56 | 100.64 | 101.26 | 3468547 |
2013-09-24 | 101.37 | 101.89 | 100.91 | 101.00 | 3585129 |
2013-09-25 | 101.07 | 101.34 | 100.47 | 100.50 | 2173719 |
2013-09-26 | 100.83 | 101.17 | 100.26 | 100.88 | 2240949 |
2013-09-27 | 100.30 | 100.58 | 99.71 | 100.51 | 2028123 |
2013-09-30 | 99.82 | 100.29 | 99.22 | 99.84 | 2104698 |
2013-10-01 | 100.07 | 100.18 | 99.33 | 100.01 | 1856327 |
2013-10-02 | 99.60 | 99.99 | 99.02 | 99.66 | 2056649 |
2013-10-03 | 99.25 | 99.58 | 98.56 | 99.12 | 2525828 |
2013-10-04 | 98.97 | 100.09 | 98.77 | 99.83 | 1983719 |
2013-10-07 | 99.13 | 99.71 | 98.89 | 99.23 | 1931239 |
2013-10-08 | 99.26 | 99.68 | 97.90 | 97.95 | 2869006 |
2013-10-09 | 98.05 | 98.62 | 97.53 | 98.30 | 2499269 |
2013-10-10 | 99.16 | 99.78 | 98.92 | 99.78 | 2688938 |
2013-10-11 | 99.63 | 100.97 | 98.98 | 100.93 | 2492704 |
2013-10-14 | 100.55 | 101.75 | 100.33 | 101.50 | 1866804 |
2013-10-15 | 101.40 | 101.48 | 100.15 | 100.18 | 2720720 |
2013-10-16 | 101.05 | 101.11 | 100.45 | 101.11 | 2646400 |
2013-10-17 | 100.95 | 102.73 | 100.92 | 102.52 | 2791719 |
2013-10-18 | 102.73 | 103.21 | 102.34 | 102.70 | 2590546 |
2013-10-21 | 102.66 | 103.10 | 102.57 | 103.05 | 1762181 |
2013-10-22 | 103.14 | 103.94 | 103.07 | 103.51 | 2054178 |
2013-10-23 | 103.20 | 103.45 | 102.42 | 103.00 | 2337493 |
2013-10-24 | 102.80 | 104.47 | 102.59 | 103.25 | 3851061 |
2013-10-25 | 102.88 | 104.06 | 102.73 | 104.02 | 2054269 |
2013-10-28 | 103.78 | 104.78 | 103.51 | 104.44 | 2360803 |
2013-10-29 | 104.58 | 104.91 | 104.19 | 104.74 | 1986724 |
2013-10-30 | 104.99 | 105.33 | 104.31 | 104.33 | 2112339 |
2013-10-31 | 104.48 | 105.66 | 104.47 | 105.22 | 2331692 |
2013-11-01 | 105.98 | 106.12 | 104.61 | 105.26 | 1676596 |
2013-11-04 | 105.33 | 105.76 | 104.98 | 105.61 | 1741465 |
2013-11-05 | 105.14 | 105.73 | 104.39 | 105.45 | 1764260 |
2013-11-06 | 105.73 | 106.45 | 105.54 | 106.29 | 1911624 |
2013-11-07 | 106.31 | 106.92 | 105.54 | 105.69 | 3188896 |
2013-11-08 | 105.37 | 107.03 | 105.37 | 107.01 | 2234273 |
2013-11-11 | 106.63 | 107.16 | 106.39 | 106.98 | 1751487 |
2013-11-12 | 107.14 | 107.51 | 106.64 | 107.32 | 2428596 |
2013-11-13 | 106.90 | 107.57 | 106.54 | 107.51 | 2426280 |
2013-11-14 | 107.83 | 108.79 | 107.69 | 108.51 | 2569809 |
2013-11-15 | 107.98 | 108.69 | 107.84 | 108.56 | 2360393 |
2013-11-18 | 108.61 | 109.11 | 108.50 | 108.80 | 2148174 |
2013-11-19 | 108.71 | 109.34 | 108.62 | 108.73 | 2532503 |
2013-11-20 | 108.27 | 108.94 | 107.48 | 108.00 | 2691794 |
2013-11-21 | 108.43 | 109.03 | 108.35 | 108.98 | 1576647 |
2013-11-22 | 108.99 | 110.82 | 108.54 | 109.54 | 1644799 |
2013-11-25 | 110.19 | 110.25 | 109.48 | 109.72 | 2496334 |
2013-11-26 | 109.90 | 110.89 | 109.80 | 110.49 | 4229577 |
2013-11-27 | 110.89 | 111.74 | 110.31 | 111.62 | 2433546 |
2013-11-29 | 111.62 | 112.17 | 111.48 | 111.62 | 2029049 |
2013-12-02 | 110.09 | 110.36 | 106.51 | 106.75 | 6901333 |
2013-12-03 | 105.40 | 106.51 | 104.64 | 105.85 | 7865043 |
2013-12-04 | 105.30 | 106.67 | 104.91 | 105.73 | 3455951 |
2013-12-05 | 105.68 | 106.72 | 105.53 | 106.04 | 2842740 |
2013-12-06 | 107.18 | 107.69 | 106.89 | 107.53 | 2886135 |
2013-12-09 | 107.69 | 108.00 | 107.34 | 107.49 | 2064407 |
2013-12-10 | 107.08 | 107.46 | 106.62 | 106.64 | 2353154 |
2013-12-11 | 107.64 | 108.41 | 105.94 | 105.99 | 3897498 |
2013-12-12 | 105.87 | 106.51 | 105.33 | 105.83 | 2486721 |
2013-12-13 | 105.89 | 106.47 | 105.33 | 105.70 | 1743444 |
2013-12-16 | 105.99 | 107.66 | 105.74 | 106.73 | 2805302 |
2013-12-17 | 109.04 | 110.04 | 108.67 | 109.85 | 6212275 |
2013-12-18 | 109.93 | 113.55 | 109.93 | 113.54 | 5580201 |
2013-12-19 | 112.92 | 114.14 | 112.64 | 114.05 | 4081024 |
2013-12-20 | 114.36 | 115.45 | 114.21 | 114.31 | 5856853 |
2013-12-23 | 114.63 | 114.90 | 113.97 | 114.38 | 3443556 |
2013-12-24 | 114.73 | 114.83 | 114.00 | 114.53 | 1311676 |
2013-12-26 | 114.79 | 115.95 | 114.57 | 115.62 | 2158185 |
2013-12-27 | 116.03 | 116.55 | 115.84 | 116.51 | 1895102 |
2013-12-30 | 116.28 | 116.76 | 116.04 | 116.57 | 1714254 |
2013-12-31 | 117.05 | 117.41 | 116.62 | 117.26 | 1846529 |
2014-01-02 | 115.42 | 116.21 | 115.05 | 115.49 | 3053521 |
2014-01-03 | 115.69 | 116.11 | 115.40 | 115.75 | 2133336 |
2014-01-06 | 116.01 | 116.46 | 114.94 | 115.07 | 2712055 |
2014-01-07 | 114.92 | 115.55 | 114.65 | 115.09 | 2525529 |
2014-01-08 | 114.94 | 115.17 | 113.99 | 114.23 | 3122674 |
2014-01-09 | 114.56 | 114.90 | 113.87 | 114.08 | 2539952 |
2014-01-10 | 114.50 | 114.70 | 113.44 | 113.86 | 3254329 |
2014-01-13 | 113.55 | 114.59 | 112.51 | 112.60 | 2633428 |
2014-01-14 | 112.96 | 114.89 | 112.65 | 114.89 | 2480170 |
2014-01-15 | 115.19 | 116.06 | 115.01 | 115.75 | 3043498 |
2014-01-16 | 115.16 | 115.80 | 115.07 | 115.51 | 1792677 |
2014-01-17 | 115.36 | 116.01 | 114.53 | 114.80 | 2335555 |
2014-01-21 | 115.75 | 116.17 | 113.95 | 114.53 | 2705751 |
2014-01-22 | 114.83 | 114.95 | 113.98 | 114.11 | 2118966 |
2014-01-23 | 113.41 | 113.42 | 111.99 | 112.63 | 2720254 |
2014-01-24 | 111.81 | 111.81 | 108.87 | 108.87 | 3784000 |
2014-01-27 | 108.71 | 109.18 | 107.57 | 107.82 | 3313315 |
2014-01-28 | 108.21 | 108.70 | 107.93 | 108.53 | 2734536 |
2014-01-29 | 108.77 | 109.75 | 107.85 | 108.90 | 3585136 |
2014-01-30 | 108.66 | 108.66 | 105.79 | 107.06 | 4102647 |
2014-01-31 | 105.85 | 108.02 | 105.70 | 107.18 | 3715366 |
2014-02-03 | 107.20 | 107.51 | 103.35 | 103.59 | 4245704 |
2014-02-04 | 105.42 | 106.72 | 103.77 | 105.95 | 7423602 |
2014-02-05 | 107.03 | 107.65 | 105.28 | 106.48 | 4960130 |
2014-02-06 | 106.68 | 108.02 | 106.27 | 107.77 | 3828431 |
2014-02-07 | 108.33 | 109.02 | 107.69 | 108.97 | 3271820 |
2014-02-10 | 108.40 | 109.03 | 107.87 | 108.44 | 3317360 |
2014-02-11 | 108.44 | 109.94 | 108.40 | 109.51 | 2604237 |
2014-02-12 | 108.97 | 109.53 | 108.70 | 109.06 | 2100646 |
2014-02-13 | 108.10 | 109.01 | 107.57 | 108.81 | 2850607 |
2014-02-14 | 108.50 | 110.52 | 108.27 | 110.46 | 3031589 |
2014-02-18 | 110.62 | 110.99 | 110.06 | 110.19 | 2876570 |
2014-02-19 | 109.80 | 110.96 | 109.07 | 109.16 | 2719359 |
2014-02-20 | 109.23 | 110.39 | 108.73 | 109.99 | 2155829 |
2014-02-21 | 109.99 | 110.64 | 109.78 | 110.00 | 2574269 |
2014-02-24 | 110.27 | 111.58 | 109.89 | 110.53 | 2454286 |
2014-02-25 | 110.59 | 111.56 | 110.24 | 111.14 | 2865583 |
2014-02-26 | 111.31 | 111.58 | 110.60 | 111.08 | 2771103 |
2014-02-27 | 110.89 | 112.52 | 110.36 | 112.32 | 3123972 |
2014-02-28 | 112.19 | 113.04 | 111.97 | 112.64 | 3179708 |
2014-03-03 | 111.26 | 111.88 | 110.09 | 110.54 | 2814779 |
2014-03-04 | 110.30 | 111.26 | 110.01 | 110.93 | 6975609 |
2014-03-05 | 110.91 | 112.06 | 110.52 | 111.91 | 3551443 |
2014-03-06 | 112.34 | 112.65 | 112.05 | 112.10 | 2236816 |
2014-03-07 | 112.77 | 112.87 | 111.79 | 112.13 | 2381391 |
2014-03-10 | 112.02 | 112.10 | 111.28 | 111.67 | 1966251 |
2014-03-11 | 111.81 | 111.90 | 110.55 | 110.79 | 1928934 |
2014-03-12 | 110.42 | 111.00 | 110.02 | 110.84 | 2636985 |
2014-03-13 | 111.36 | 111.76 | 109.22 | 109.37 | 2520817 |
2014-03-14 | 108.76 | 109.62 | 108.44 | 108.55 | 2975110 |
2014-03-17 | 109.24 | 110.94 | 109.24 | 110.59 | 2529436 |
2014-03-18 | 110.77 | 111.39 | 110.57 | 110.98 | 2032836 |
2014-03-19 | 110.99 | 111.07 | 109.17 | 109.72 | 2141027 |
2014-03-20 | 109.65 | 111.07 | 109.41 | 110.72 | 2577475 |
2014-03-21 | 111.68 | 112.23 | 111.11 | 111.30 | 5920375 |
2014-03-24 | 111.47 | 111.78 | 110.26 | 110.71 | 2799616 |
2014-03-25 | 111.75 | 112.48 | 111.11 | 112.08 | 2898123 |
2014-03-26 | 112.59 | 112.78 | 111.27 | 111.27 | 2318889 |
2014-03-27 | 111.05 | 111.61 | 110.51 | 111.06 | 2409787 |
2014-03-28 | 111.68 | 112.85 | 111.35 | 112.20 | 1906496 |
2014-03-31 | 112.54 | 113.60 | 112.52 | 113.42 | 2711953 |
2014-04-01 | 113.61 | 114.25 | 113.43 | 114.15 | 2371045 |
2014-04-02 | 113.70 | 113.92 | 113.15 | 113.71 | 3281384 |
2014-04-03 | 113.89 | 114.70 | 113.46 | 113.82 | 2677221 |
2014-04-04 | 114.46 | 115.19 | 113.51 | 113.59 | 2735319 |
2014-04-07 | 113.55 | 113.92 | 112.36 | 112.37 | 2807517 |
2014-04-08 | 112.40 | 113.00 | 111.56 | 112.74 | 2893573 |
2014-04-09 | 112.87 | 113.60 | 112.45 | 113.57 | 2671878 |
2014-04-10 | 113.48 | 114.07 | 111.95 | 112.01 | 2857305 |
2014-04-11 | 111.51 | 111.90 | 110.69 | 110.69 | 2368364 |
2014-04-14 | 111.57 | 111.63 | 110.38 | 111.32 | 2058107 |
2014-04-15 | 111.42 | 112.33 | 110.38 | 112.11 | 2119044 |
2014-04-16 | 113.01 | 114.36 | 112.71 | 114.35 | 2135337 |
2014-04-17 | 114.79 | 115.59 | 114.75 | 115.15 | 2645619 |
2014-04-21 | 114.75 | 115.97 | 114.69 | 115.90 | 1781138 |
2014-04-22 | 115.80 | 116.65 | 115.49 | 116.12 | 2252491 |
2014-04-23 | 116.06 | 116.12 | 115.29 | 115.37 | 2847591 |
2014-04-24 | 114.02 | 114.53 | 112.87 | 114.25 | 2847809 |
2014-04-25 | 114.12 | 114.51 | 113.45 | 114.17 | 2093074 |
2014-04-28 | 114.90 | 115.67 | 113.68 | 114.73 | 2244309 |
2014-04-29 | 115.27 | 115.29 | 114.17 | 115.00 | 1820903 |
2014-04-30 | 115.07 | 116.38 | 114.82 | 116.29 | 2906766 |
2014-05-01 | 116.63 | 118.30 | 116.31 | 117.73 | 3997985 |
2014-05-02 | 118.41 | 118.58 | 116.94 | 117.15 | 5758462 |
2014-05-05 | 116.33 | 117.93 | 115.92 | 117.56 | 2711091 |
2014-05-06 | 117.28 | 117.41 | 116.36 | 116.46 | 2299671 |
2014-05-07 | 117.03 | 118.10 | 116.36 | 118.00 | 2238499 |
2014-05-08 | 117.79 | 118.82 | 117.48 | 117.74 | 1939407 |
2014-05-09 | 117.52 | 118.20 | 117.26 | 118.17 | 2092997 |
2014-05-12 | 118.54 | 119.51 | 118.48 | 119.41 | 2972085 |
2014-05-13 | 119.56 | 119.87 | 118.99 | 119.08 | 1695439 |
2014-05-14 | 119.12 | 119.37 | 118.23 | 118.39 | 2113403 |
2014-05-15 | 118.35 | 118.50 | 117.07 | 117.87 | 2388376 |
2014-05-16 | 117.83 | 118.05 | 116.98 | 118.00 | 1901726 |
2014-05-19 | 117.11 | 118.72 | 117.03 | 118.45 | 1529159 |
2014-05-20 | 118.39 | 118.64 | 116.96 | 117.24 | 1845131 |
2014-05-21 | 116.86 | 117.71 | 116.86 | 117.60 | 1641048 |
2014-05-22 | 117.64 | 117.85 | 117.27 | 117.31 | 1550242 |
2014-05-23 | 117.24 | 118.04 | 117.09 | 118.00 | 1209384 |
2014-05-27 | 118.30 | 118.39 | 118.00 | 118.25 | 1512336 |
2014-05-28 | 118.56 | 118.64 | 117.94 | 118.25 | 1566124 |
2014-05-29 | 118.30 | 119.08 | 118.05 | 119.05 | 1624138 |
2014-05-30 | 118.81 | 119.28 | 118.54 | 119.18 | 3908258 |
2014-06-02 | 118.95 | 119.48 | 118.46 | 118.99 | 1682363 |
2014-06-03 | 118.79 | 119.67 | 118.40 | 119.47 | 2061733 |
2014-06-04 | 119.48 | 119.56 | 118.94 | 118.94 | 1335673 |
2014-06-05 | 119.36 | 120.18 | 118.64 | 120.15 | 1542282 |
2014-06-06 | 120.39 | 120.93 | 120.00 | 120.93 | 1769660 |
2014-06-09 | 120.93 | 121.67 | 120.90 | 121.50 | 1800929 |
2014-06-10 | 121.21 | 121.41 | 120.78 | 121.21 | 1699958 |
2014-06-11 | 120.95 | 121.21 | 120.55 | 120.74 | 1489897 |
2014-06-12 | 121.19 | 121.19 | 119.37 | 119.62 | 1839500 |
2014-06-13 | 119.72 | 120.19 | 119.42 | 119.86 | 1376210 |
2014-06-16 | 119.50 | 120.00 | 119.22 | 119.83 | 1274286 |
2014-06-17 | 119.57 | 120.39 | 119.26 | 120.14 | 1209437 |
2014-06-18 | 120.34 | 120.72 | 119.37 | 120.67 | 1340743 |
2014-06-19 | 120.84 | 121.00 | 120.39 | 120.80 | 1560479 |
2014-06-20 | 120.85 | 121.48 | 120.56 | 121.36 | 4204666 |
2014-06-23 | 121.31 | 121.48 | 120.40 | 120.47 | 1390232 |
2014-06-24 | 120.15 | 120.91 | 119.60 | 119.63 | 1404566 |
2014-06-25 | 119.56 | 120.71 | 119.46 | 120.10 | 1321768 |
2014-06-26 | 120.19 | 120.39 | 119.19 | 120.17 | 1490908 |
2014-06-27 | 119.70 | 120.45 | 119.61 | 120.14 | 1981763 |
2014-06-30 | 120.33 | 120.34 | 119.61 | 119.76 | 1878415 |
2014-07-01 | 119.90 | 121.08 | 119.88 | 120.86 | 1767594 |
2014-07-02 | 120.59 | 121.48 | 120.03 | 121.42 | 1621309 |
2014-07-03 | 121.44 | 121.84 | 121.23 | 121.57 | 1142241 |
2014-07-07 | 121.63 | 121.72 | 120.81 | 121.16 | 1257923 |
2014-07-08 | 121.41 | 121.57 | 120.80 | 120.86 | 1596826 |
2014-07-09 | 121.05 | 121.26 | 120.42 | 120.96 | 1521771 |
2014-07-10 | 119.98 | 120.56 | 119.76 | 120.30 | 2070061 |
2014-07-11 | 120.51 | 120.80 | 120.01 | 120.65 | 1907924 |
2014-07-14 | 121.22 | 121.82 | 121.02 | 121.23 | 2114592 |
2014-07-15 | 121.23 | 121.63 | 120.70 | 121.28 | 1955732 |
2014-07-16 | 121.46 | 122.28 | 121.26 | 122.21 | 1971812 |
2014-07-17 | 121.51 | 121.79 | 119.93 | 120.01 | 2778988 |
2014-07-18 | 120.25 | 121.28 | 120.01 | 121.09 | 2132969 |
2014-07-21 | 120.95 | 121.12 | 120.10 | 120.65 | 1520875 |
2014-07-22 | 121.14 | 121.79 | 121.14 | 121.33 | 1608162 |
2014-07-23 | 121.52 | 121.61 | 120.84 | 120.96 | 1849659 |
2014-07-24 | 121.66 | 122.43 | 120.79 | 121.34 | 2580146 |
2014-07-25 | 121.78 | 122.02 | 120.89 | 121.33 | 1601797 |
2014-07-28 | 121.16 | 121.76 | 120.21 | 121.67 | 2002176 |
2014-07-29 | 121.41 | 122.29 | 120.39 | 120.41 | 2288993 |
2014-07-30 | 120.61 | 121.05 | 119.99 | 120.18 | 2458395 |
2014-07-31 | 119.83 | 120.02 | 117.55 | 117.79 | 3572440 |
2014-08-01 | 117.18 | 117.92 | 116.28 | 117.14 | 2505780 |
2014-08-04 | 117.18 | 117.87 | 116.39 | 117.68 | 2494476 |
2014-08-05 | 117.57 | 117.99 | 116.50 | 116.87 | 2168828 |
2014-08-06 | 116.33 | 117.00 | 115.74 | 116.67 | 2678975 |
2014-08-07 | 117.09 | 117.36 | 116.18 | 116.32 | 1892551 |
2014-08-08 | 116.47 | 117.79 | 116.12 | 117.76 | 2702551 |
2014-08-11 | 117.83 | 118.30 | 117.50 | 117.54 | 1919082 |
2014-08-12 | 117.57 | 118.06 | 117.41 | 117.79 | 2176055 |
2014-08-13 | 118.18 | 118.58 | 117.82 | 118.56 | 3104251 |
2014-08-14 | 118.72 | 119.05 | 118.60 | 119.01 | 1586871 |
2014-08-15 | 119.40 | 119.54 | 117.90 | 118.66 | 1960967 |
2014-08-18 | 119.35 | 120.55 | 119.22 | 120.50 | 1855474 |
2014-08-19 | 120.79 | 121.24 | 120.24 | 120.60 | 1593001 |
2014-08-20 | 120.28 | 121.08 | 119.98 | 120.90 | 2298805 |
2014-08-21 | 121.05 | 121.22 | 120.69 | 120.81 | 1475752 |
2014-08-22 | 120.81 | 121.09 | 120.41 | 120.50 | 1547543 |
2014-08-25 | 120.95 | 121.22 | 120.75 | 120.98 | 1013114 |
2014-08-26 | 121.23 | 121.56 | 120.87 | 120.90 | 1816025 |
2014-08-27 | 120.75 | 121.11 | 120.09 | 120.34 | 1402238 |
2014-08-28 | 119.83 | 120.50 | 119.58 | 120.38 | 1314062 |
2014-08-29 | 120.44 | 120.72 | 119.71 | 120.39 | 1537846 |
2014-09-02 | 119.81 | 120.90 | 119.81 | 120.58 | 1578809 |
2014-09-03 | 120.79 | 121.00 | 120.02 | 120.24 | 1533616 |
2014-09-04 | 120.57 | 120.94 | 119.85 | 120.07 | 1549930 |
2014-09-05 | 120.09 | 120.66 | 119.68 | 120.56 | 1989529 |
2014-09-08 | 120.74 | 121.61 | 120.49 | 121.14 | 2446144 |
2014-09-09 | 120.98 | 121.45 | 120.60 | 120.78 | 1745351 |
2014-09-10 | 120.92 | 121.22 | 120.39 | 120.93 | 1558786 |
2014-09-11 | 120.39 | 120.71 | 120.06 | 120.69 | 1465360 |
2014-09-12 | 120.77 | 120.77 | 119.98 | 120.34 | 2135444 |
2014-09-15 | 120.54 | 120.97 | 120.11 | 120.80 | 1867980 |
2014-09-16 | 120.23 | 121.22 | 120.05 | 121.11 | 1945076 |
2014-09-17 | 121.16 | 121.89 | 120.62 | 121.54 | 2757021 |
2014-09-18 | 121.82 | 122.95 | 121.81 | 122.77 | 2367082 |
2014-09-19 | 123.25 | 123.63 | 122.50 | 122.64 | 8106210 |
2014-09-22 | 122.84 | 122.90 | 121.65 | 121.82 | 2231009 |
2014-09-23 | 121.42 | 121.73 | 120.69 | 120.70 | 2052024 |
2014-09-24 | 120.54 | 121.33 | 120.16 | 121.13 | 2608246 |
2014-09-25 | 120.74 | 120.78 | 118.78 | 119.12 | 2764211 |
2014-09-26 | 119.16 | 119.47 | 117.87 | 119.07 | 3557713 |
2014-09-29 | 117.84 | 119.01 | 117.60 | 118.88 | 2848278 |
2014-09-30 | 119.14 | 119.48 | 118.12 | 118.46 | 2679206 |
2014-10-01 | 118.02 | 118.45 | 115.98 | 116.36 | 2925861 |
2014-10-02 | 115.85 | 116.48 | 115.34 | 115.94 | 3223934 |
2014-10-03 | 116.49 | 117.43 | 115.85 | 117.19 | 3514097 |
2014-10-06 | 117.51 | 118.12 | 116.71 | 117.33 | 2464699 |
2014-10-07 | 116.06 | 117.20 | 115.09 | 115.11 | 3145016 |
2014-10-08 | 115.59 | 118.29 | 115.14 | 118.23 | 4137781 |
2014-10-09 | 118.01 | 118.30 | 115.65 | 115.91 | 3769325 |
2014-10-10 | 116.49 | 116.72 | 111.88 | 111.89 | 7370347 |
2014-10-13 | 112.25 | 113.16 | 109.53 | 111.11 | 4583764 |
2014-10-14 | 111.74 | 113.66 | 111.37 | 112.18 | 3644279 |
2014-10-15 | 110.83 | 112.57 | 109.19 | 112.22 | 4794670 |
2014-10-16 | 111.55 | 113.68 | 110.99 | 112.91 | 3497195 |
2014-10-17 | 113.50 | 115.25 | 113.50 | 114.88 | 3749126 |
2014-10-20 | 114.67 | 115.17 | 114.34 | 115.04 | 2782534 |
2014-10-21 | 115.71 | 117.97 | 115.66 | 117.83 | 3081162 |
2014-10-22 | 117.80 | 117.96 | 115.96 | 116.17 | 4294426 |
2014-10-23 | 118.66 | 123.67 | 118.66 | 121.27 | 7428392 |
2014-10-24 | 121.23 | 124.40 | 121.07 | 124.23 | 4480881 |
2014-10-27 | 123.81 | 125.17 | 123.19 | 125.04 | 2844113 |
2014-10-28 | 125.27 | 126.36 | 125.04 | 126.30 | 2368229 |
2014-10-29 | 126.57 | 126.86 | 125.58 | 126.26 | 2060649 |
2014-10-30 | 125.82 | 127.42 | 125.41 | 127.17 | 1836508 |
2014-10-31 | 128.61 | 129.12 | 127.99 | 128.56 | 3016319 |
2014-11-03 | 128.04 | 129.08 | 127.90 | 128.17 | 2376427 |
2014-11-04 | 128.69 | 129.78 | 128.12 | 129.63 | 3128619 |
2014-11-05 | 130.16 | 130.63 | 128.87 | 130.17 | 2770390 |
2014-11-06 | 130.17 | 131.00 | 129.77 | 130.47 | 2067172 |
2014-11-07 | 130.55 | 130.95 | 129.99 | 130.89 | 1882753 |
2014-11-10 | 130.64 | 131.86 | 130.47 | 131.82 | 1463470 |
2014-11-11 | 132.06 | 132.10 | 130.97 | 131.36 | 1812026 |
2014-11-12 | 130.97 | 131.99 | 130.85 | 131.83 | 1500707 |
2014-11-13 | 132.10 | 132.93 | 131.67 | 132.68 | 685629 |
2014-11-14 | 132.54 | 132.84 | 131.86 | 132.81 | 1786283 |
2014-11-17 | 132.18 | 133.07 | 132.18 | 132.68 | 1674303 |
2014-11-18 | 132.84 | 134.16 | 132.81 | 133.90 | 2312206 |
2014-11-19 | 133.21 | 133.28 | 132.07 | 132.79 | 2314662 |
2014-11-20 | 132.26 | 133.40 | 131.97 | 133.24 | 1748983 |
2014-11-21 | 134.03 | 134.49 | 133.43 | 133.91 | 2472003 |
2014-11-24 | 133.91 | 134.24 | 133.28 | 133.67 | 2358208 |
2014-11-25 | 132.94 | 133.50 | 132.15 | 132.15 | 3646343 |
2014-11-26 | 132.07 | 132.48 | 131.68 | 132.36 | 1823224 |
2014-11-28 | 133.42 | 134.46 | 132.77 | 133.85 | 1565487 |
2014-12-01 | 132.39 | 133.36 | 131.98 | 132.23 | 2502120 |
2014-12-02 | 132.75 | 134.42 | 132.55 | 134.27 | 2504391 |
2014-12-03 | 134.69 | 135.81 | 133.91 | 135.66 | 3040255 |
2014-12-04 | 135.44 | 136.21 | 134.52 | 135.66 | 2165107 |
2014-12-05 | 135.78 | 136.20 | 135.34 | 135.67 | 1722974 |
2014-12-08 | 135.53 | 136.11 | 133.86 | 134.55 | 1905159 |
2014-12-09 | 133.68 | 134.69 | 133.03 | 134.47 | 2051810 |
2014-12-10 | 134.37 | 134.45 | 131.85 | 132.30 | 3251563 |
2014-12-11 | 133.09 | 133.96 | 132.45 | 133.06 | 2437334 |
2014-12-12 | 132.57 | 132.93 | 131.36 | 131.36 | 2823193 |
2014-12-15 | 132.20 | 132.47 | 130.08 | 131.14 | 2610662 |
2014-12-16 | 131.48 | 134.98 | 131.33 | 132.98 | 3383374 |
2014-12-17 | 133.18 | 134.52 | 131.92 | 134.27 | 3948875 |
2014-12-18 | 135.78 | 138.20 | 135.44 | 138.20 | 3359781 |
2014-12-19 | 137.77 | 138.86 | 137.42 | 138.35 | 4891344 |
2014-12-22 | 138.97 | 139.88 | 138.91 | 139.85 | 2090886 |
2014-12-23 | 140.48 | 140.59 | 139.52 | 139.52 | 2190217 |
2014-12-24 | 138.93 | 140.13 | 138.93 | 139.59 | 981961 |
2014-12-26 | 139.91 | 140.30 | 138.91 | 139.01 | 1607376 |
2014-12-29 | 139.04 | 139.72 | 138.63 | 139.38 | 1218833 |
2014-12-30 | 139.25 | 139.41 | 138.19 | 138.65 | 1180680 |
2014-12-31 | 138.79 | 139.77 | 137.28 | 137.38 | 1631764 |
2015-01-02 | 137.71 | 138.02 | 136.05 | 137.17 | 2117562 |
2015-01-05 | 136.28 | 136.82 | 133.84 | 134.07 | 3692901 |
2015-01-06 | 134.46 | 134.92 | 131.89 | 132.64 | 3537144 |
2015-01-07 | 133.69 | 134.01 | 132.89 | 133.60 | 3081291 |
2015-01-08 | 134.32 | 136.86 | 134.21 | 136.81 | 3149592 |
2015-01-09 | 136.99 | 137.12 | 134.83 | 135.13 | 2378568 |
2015-01-12 | 135.77 | 135.77 | 133.79 | 134.39 | 2149230 |
2015-01-13 | 135.64 | 137.44 | 133.31 | 134.29 | 2706698 |
2015-01-14 | 132.97 | 134.22 | 132.52 | 133.64 | 1983535 |
2015-01-15 | 134.52 | 134.98 | 133.24 | 133.49 | 1881406 |
2015-01-16 | 133.65 | 135.59 | 133.01 | 135.44 | 2349676 |
2015-01-20 | 136.05 | 136.61 | 133.82 | 135.39 | 2096201 |
2015-01-21 | 135.16 | 136.59 | 134.62 | 135.90 | 1597680 |
2015-01-22 | 136.50 | 138.78 | 135.55 | 138.70 | 2225819 |
2015-01-23 | 138.58 | 138.77 | 137.04 | 137.13 | 2249181 |
2015-01-26 | 136.80 | 137.35 | 135.28 | 137.32 | 3556293 |
2015-01-27 | 135.70 | 138.07 | 134.56 | 136.81 | 4190749 |
2015-01-28 | 137.63 | 139.27 | 136.92 | 137.07 | 3574594 |
2015-01-29 | 137.17 | 138.92 | 136.18 | 138.90 | 2674618 |
2015-01-30 | 137.74 | 138.14 | 135.69 | 135.69 | 3561892 |
2015-02-02 | 135.54 | 137.63 | 134.52 | 137.47 | 2379692 |
2015-02-03 | 138.09 | 138.95 | 137.71 | 138.74 | 2604773 |
2015-02-04 | 138.60 | 138.65 | 137.32 | 137.79 | 2363803 |
2015-02-05 | 138.21 | 139.28 | 137.74 | 139.25 | 2050539 |
2015-02-06 | 138.98 | 140.19 | 138.42 | 138.85 | 1826929 |
2015-02-09 | 137.43 | 138.40 | 136.98 | 137.82 | 2072981 |
2015-02-10 | 138.29 | 138.91 | 137.62 | 138.64 | 1885097 |
2015-02-11 | 137.55 | 137.93 | 136.67 | 137.52 | 1695064 |
2015-02-12 | 137.89 | 138.75 | 137.83 | 138.71 | 1615661 |
2015-02-13 | 138.70 | 139.31 | 138.23 | 138.74 | 1792069 |
2015-02-17 | 138.74 | 139.56 | 138.03 | 139.56 | 2100869 |
2015-02-18 | 139.07 | 140.05 | 138.80 | 139.96 | 1552002 |
2015-02-19 | 139.96 | 140.08 | 139.27 | 139.70 | 1648814 |
2015-02-20 | 139.41 | 140.69 | 138.06 | 140.56 | 2416631 |
2015-02-23 | 140.58 | 141.19 | 140.21 | 141.14 | 1835977 |
2015-02-24 | 140.69 | 141.51 | 140.52 | 141.40 | 1770282 |
2015-02-25 | 141.27 | 141.85 | 140.98 | 141.20 | 2019149 |
2015-02-26 | 141.17 | 142.12 | 141.00 | 141.81 | 1789370 |
2015-02-27 | 141.85 | 141.92 | 140.92 | 141.00 | 1946016 |
2015-03-02 | 140.59 | 142.55 | 140.56 | 142.55 | 2223104 |
2015-03-03 | 141.77 | 141.80 | 139.93 | 140.69 | 2232425 |
2015-03-04 | 140.68 | 140.68 | 139.17 | 139.76 | 1575686 |
2015-03-05 | 139.80 | 140.21 | 139.37 | 140.10 | 1547152 |
2015-03-06 | 139.21 | 139.43 | 137.12 | 137.42 | 2114438 |
2015-03-09 | 137.72 | 139.44 | 137.54 | 139.10 | 1608060 |
2015-03-10 | 137.79 | 137.84 | 135.65 | 135.66 | 2564593 |
2015-03-11 | 136.03 | 136.46 | 135.16 | 135.22 | 1894304 |
2015-03-12 | 135.94 | 137.55 | 135.92 | 137.51 | 1715011 |
2015-03-13 | 137.13 | 137.44 | 135.26 | 136.06 | 2284740 |
2015-03-16 | 136.77 | 139.01 | 136.77 | 138.96 | 2111173 |
2015-03-17 | 138.39 | 138.40 | 136.60 | 137.31 | 2557898 |
2015-03-18 | 136.41 | 139.58 | 135.49 | 139.18 | 3062438 |
2015-03-19 | 138.92 | 138.96 | 137.83 | 138.50 | 1953456 |
2015-03-20 | 138.86 | 139.74 | 138.28 | 139.20 | 4371778 |
2015-03-23 | 139.48 | 139.55 | 138.65 | 138.90 | 2157318 |
2015-03-24 | 138.44 | 140.17 | 138.40 | 139.06 | 2090967 |
2015-03-25 | 138.99 | 139.22 | 136.00 | 136.03 | 2540852 |
2015-03-26 | 135.44 | 136.59 | 134.78 | 135.94 | 2050735 |
2015-03-27 | 135.75 | 137.03 | 135.46 | 136.70 | 1722661 |
2015-03-30 | 137.28 | 139.43 | 137.28 | 138.83 | 1684009 |
2015-03-31 | 138.30 | 138.79 | 137.63 | 137.91 | 2081259 |
2015-04-01 | 137.36 | 137.57 | 135.36 | 135.88 | 2148057 |
2015-04-02 | 136.60 | 137.09 | 135.54 | 136.11 | 1852617 |
2015-04-06 | 135.16 | 138.78 | 134.94 | 138.35 | 2560334 |
2015-04-07 | 138.29 | 140.10 | 138.19 | 138.96 | 2479510 |
2015-04-08 | 138.96 | 139.81 | 138.13 | 139.01 | 1754434 |
2015-04-09 | 139.00 | 139.78 | 138.02 | 139.45 | 1680624 |
2015-04-10 | 140.04 | 140.21 | 138.97 | 139.68 | 1501941 |
2015-04-13 | 139.42 | 139.93 | 138.45 | 138.65 | 1860416 |
2015-04-14 | 138.22 | 139.19 | 137.26 | 138.78 | 1915188 |
2015-04-15 | 139.39 | 139.91 | 138.67 | 139.16 | 1995871 |
2015-04-16 | 138.56 | 139.33 | 138.04 | 138.70 | 1662831 |
2015-04-17 | 137.56 | 137.57 | 134.72 | 135.20 | 3063509 |
2015-04-20 | 136.28 | 138.28 | 136.05 | 137.54 | 2394237 |
2015-04-21 | 138.50 | 138.54 | 136.80 | 137.12 | 1970534 |
2015-04-22 | 136.96 | 137.86 | 135.92 | 137.68 | 2228828 |
2015-04-23 | 133.39 | 134.98 | 132.61 | 133.49 | 5704517 |
2015-04-24 | 133.61 | 133.61 | 131.97 | 132.93 | 3043484 |
2015-04-27 | 133.34 | 133.83 | 131.94 | 132.08 | 3448760 |
2015-04-28 | 131.84 | 132.40 | 130.58 | 132.38 | 3387920 |
2015-04-29 | 131.61 | 132.04 | 130.58 | 131.24 | 3078628 |
2015-04-30 | 131.11 | 132.03 | 130.44 | 130.75 | 3510160 |
2015-05-01 | 131.09 | 132.18 | 131.09 | 131.83 | 2160149 |
2015-05-04 | 132.43 | 133.65 | 132.00 | 132.95 | 2240314 |
2015-05-05 | 132.82 | 133.31 | 131.61 | 132.02 | 1947744 |
2015-05-06 | 132.03 | 133.00 | 130.89 | 131.80 | 2203122 |
2015-05-07 | 131.46 | 133.10 | 131.46 | 132.61 | 2112923 |
2015-05-08 | 133.98 | 134.94 | 133.82 | 134.27 | 2025537 |
2015-05-11 | 133.99 | 134.61 | 133.60 | 133.69 | 1708711 |
2015-05-12 | 132.69 | 134.11 | 132.11 | 133.83 | 1864809 |
2015-05-13 | 134.13 | 135.23 | 134.07 | 134.87 | 2587859 |
2015-05-14 | 135.52 | 136.53 | 135.28 | 136.41 | 2462549 |
2015-05-15 | 136.41 | 136.92 | 135.99 | 136.53 | 1923774 |
2015-05-18 | 136.28 | 136.77 | 135.70 | 136.17 | 1748384 |
2015-05-19 | 136.34 | 136.77 | 135.90 | 136.38 | 2076094 |
2015-05-20 | 135.80 | 136.34 | 135.31 | 135.36 | 1978568 |
2015-05-21 | 135.36 | 135.74 | 135.28 | 135.49 | 2401909 |
2015-05-22 | 135.44 | 135.72 | 134.32 | 134.59 | 1822803 |
2015-05-26 | 134.59 | 134.88 | 132.97 | 133.43 | 2471109 |
2015-05-27 | 133.62 | 134.87 | 133.38 | 134.62 | 2625930 |
2015-05-28 | 134.06 | 134.52 | 133.45 | 134.50 | 1578079 |
2015-05-29 | 134.14 | 134.43 | 132.72 | 133.00 | 2880519 |
2015-06-01 | 133.02 | 133.57 | 132.58 | 132.92 | 1906559 |
2015-06-02 | 132.33 | 133.67 | 132.06 | 133.00 | 2481192 |
2015-06-03 | 133.45 | 134.19 | 132.92 | 133.91 | 2074495 |
2015-06-04 | 133.36 | 134.09 | 132.18 | 132.39 | 2237628 |
2015-06-05 | 131.68 | 132.07 | 131.24 | 131.33 | 2314771 |
2015-06-08 | 130.85 | 131.61 | 130.68 | 130.92 | 1608614 |
2015-06-09 | 131.14 | 132.32 | 130.93 | 131.25 | 1810752 |
2015-06-10 | 131.22 | 133.41 | 131.22 | 132.97 | 1758925 |
2015-06-11 | 133.04 | 134.07 | 132.94 | 133.65 | 1854228 |
2015-06-12 | 133.65 | 133.76 | 132.00 | 132.13 | 1910513 |
2015-06-15 | 131.33 | 131.53 | 129.92 | 130.32 | 2353069 |
2015-06-16 | 130.00 | 131.30 | 129.90 | 130.84 | 1729688 |
2015-06-17 | 130.93 | 131.76 | 130.22 | 131.22 | 1839387 |
2015-06-18 | 131.76 | 133.97 | 131.59 | 133.45 | 2528893 |
2015-06-19 | 133.24 | 133.67 | 132.89 | 132.89 | 3287179 |
2015-06-22 | 133.65 | 134.36 | 133.31 | 133.50 | 1447412 |
2015-06-23 | 134.11 | 134.50 | 133.36 | 133.64 | 2286400 |
2015-06-24 | 133.50 | 133.74 | 131.72 | 131.72 | 2862870 |
2015-06-25 | 131.97 | 132.37 | 130.36 | 130.36 | 2564048 |
2015-06-26 | 130.56 | 132.09 | 130.37 | 131.34 | 2625489 |
2015-06-29 | 130.36 | 130.80 | 128.69 | 128.71 | 2474976 |
2015-06-30 | 129.59 | 129.84 | 128.81 | 129.01 | 2561158 |
2015-07-01 | 130.54 | 130.79 | 129.31 | 130.14 | 1726793 |
2015-07-02 | 130.49 | 130.49 | 129.51 | 129.91 | 2022399 |
2015-07-06 | 128.66 | 130.08 | 128.61 | 129.66 | 2172154 |
2015-07-07 | 129.71 | 130.12 | 128.05 | 129.95 | 2865996 |
2015-07-08 | 128.82 | 129.17 | 127.67 | 127.68 | 2613316 |
2015-07-09 | 129.25 | 130.01 | 128.55 | 128.55 | 2069222 |
2015-07-10 | 129.37 | 130.31 | 129.17 | 129.55 | 2061321 |
2015-07-13 | 130.78 | 131.07 | 130.14 | 130.82 | 2107208 |
2015-07-14 | 130.84 | 131.33 | 130.66 | 131.08 | 1812274 |
2015-07-15 | 130.90 | 131.26 | 130.34 | 130.43 | 1786207 |
2015-07-16 | 131.75 | 132.05 | 131.00 | 131.41 | 2023869 |
2015-07-17 | 130.85 | 131.57 | 130.79 | 131.00 | 2429011 |
2015-07-20 | 131.07 | 131.81 | 130.65 | 131.36 | 2349130 |
2015-07-21 | 131.05 | 131.41 | 129.88 | 130.23 | 2743931 |
2015-07-22 | 130.08 | 130.69 | 129.12 | 129.93 | 3067734 |
2015-07-23 | 127.02 | 128.50 | 124.59 | 124.99 | 5176373 |
2015-07-24 | 124.46 | 126.08 | 124.32 | 124.85 | 3433648 |
2015-07-27 | 124.27 | 124.58 | 123.49 | 124.33 | 3117558 |
2015-07-28 | 124.45 | 126.85 | 124.01 | 126.34 | 3277739 |
2015-07-29 | 126.62 | 126.82 | 126.00 | 126.62 | 2176889 |
2015-07-30 | 126.25 | 126.86 | 125.69 | 126.72 | 2120011 |
2015-07-31 | 127.53 | 127.76 | 126.27 | 126.53 | 1619622 |
2015-08-03 | 126.07 | 126.90 | 124.53 | 125.51 | 2355658 |
2015-08-04 | 126.19 | 126.70 | 125.50 | 125.75 | 1811933 |
2015-08-05 | 126.96 | 128.12 | 126.18 | 126.26 | 1765640 |
2015-08-06 | 126.16 | 126.43 | 124.49 | 124.79 | 1764818 |
2015-08-07 | 124.14 | 125.41 | 123.87 | 124.48 | 1669711 |
2015-08-10 | 125.41 | 126.58 | 125.32 | 126.45 | 1571784 |
2015-08-11 | 125.41 | 125.41 | 123.96 | 124.14 | 1810785 |
2015-08-12 | 123.10 | 124.33 | 122.13 | 124.17 | 2054319 |
2015-08-13 | 123.74 | 124.21 | 122.97 | 123.24 | 1793138 |
2015-08-14 | 123.45 | 124.17 | 123.17 | 123.97 | 1401860 |
2015-08-17 | 123.26 | 124.83 | 122.37 | 124.78 | 1648944 |
2015-08-18 | 124.27 | 124.51 | 123.64 | 124.00 | 1706387 |
2015-08-19 | 122.23 | 123.36 | 121.46 | 121.96 | 2525741 |
2015-08-20 | 120.82 | 121.12 | 119.84 | 119.85 | 3281679 |
2015-08-21 | 119.99 | 121.50 | 118.66 | 118.80 | 5442026 |
2015-08-24 | 114.64 | 118.80 | 112.03 | 115.86 | 7359480 |
2015-08-25 | 118.61 | 118.77 | 114.87 | 115.08 | 5435890 |
2015-08-26 | 117.05 | 119.38 | 115.82 | 119.32 | 4562206 |
2015-08-27 | 120.19 | 121.19 | 118.16 | 120.31 | 4104567 |
2015-08-28 | 119.58 | 120.66 | 119.39 | 120.57 | 2664554 |
2015-08-31 | 119.56 | 120.25 | 118.74 | 118.84 | 2514923 |
2015-09-01 | 116.62 | 117.46 | 115.33 | 115.80 | 3671447 |
2015-09-02 | 117.50 | 118.09 | 116.42 | 118.09 | 3312687 |
2015-09-03 | 118.67 | 119.48 | 118.15 | 118.51 | 2606203 |
2015-09-04 | 117.00 | 117.61 | 116.35 | 116.92 | 3195773 |
2015-09-08 | 118.76 | 120.02 | 118.32 | 119.92 | 2432857 |
2015-09-09 | 121.11 | 121.52 | 117.53 | 117.77 | 2642784 |
2015-09-10 | 117.89 | 118.65 | 117.18 | 117.70 | 2031210 |
2015-09-11 | 117.56 | 118.16 | 116.86 | 118.10 | 2506009 |
2015-09-14 | 118.32 | 118.37 | 117.08 | 117.73 | 2277158 |
2015-09-15 | 118.35 | 120.26 | 117.92 | 120.06 | 2690814 |
2015-09-16 | 119.99 | 120.78 | 119.73 | 120.56 | 2060707 |
2015-09-17 | 120.24 | 121.69 | 119.16 | 119.52 | 2855145 |
2015-09-18 | 118.03 | 118.14 | 116.39 | 116.73 | 6526037 |
2015-09-21 | 117.47 | 117.95 | 116.51 | 117.08 | 2492937 |
2015-09-22 | 115.60 | 115.80 | 114.75 | 115.40 | 2775299 |
2015-09-23 | 115.82 | 116.13 | 114.43 | 115.09 | 2684501 |
2015-09-24 | 114.23 | 115.40 | 113.20 | 115.03 | 2690259 |
2015-09-25 | 116.73 | 117.15 | 115.85 | 116.68 | 3767195 |
2015-09-28 | 115.63 | 116.80 | 115.63 | 115.70 | 3468936 |
2015-09-29 | 115.90 | 118.86 | 115.74 | 118.35 | 4946046 |
2015-09-30 | 119.16 | 119.75 | 117.47 | 118.53 | 3619263 |
2015-10-01 | 118.90 | 119.14 | 116.70 | 117.72 | 2486292 |
2015-10-02 | 116.28 | 119.81 | 115.85 | 119.73 | 3064411 |
2015-10-05 | 120.65 | 122.56 | 120.09 | 122.33 | 2987249 |
2015-10-06 | 122.06 | 122.60 | 121.57 | 121.89 | 2256802 |
2015-10-07 | 122.69 | 124.19 | 122.18 | 123.35 | 1957149 |
2015-10-08 | 122.61 | 125.04 | 122.56 | 124.98 | 2008766 |
2015-10-09 | 125.04 | 125.95 | 124.83 | 125.33 | 2293990 |
2015-10-12 | 125.63 | 125.88 | 125.03 | 125.46 | 1429298 |
2015-10-13 | 124.50 | 125.41 | 124.35 | 124.67 | 2027618 |
2015-10-14 | 124.58 | 125.13 | 123.89 | 124.01 | 2260312 |
2015-10-15 | 125.11 | 125.31 | 123.76 | 124.73 | 2589025 |
2015-10-16 | 125.22 | 125.23 | 123.30 | 124.32 | 2490502 |
2015-10-19 | 123.71 | 124.09 | 123.10 | 123.74 | 2004235 |
2015-10-20 | 123.28 | 125.14 | 123.01 | 124.67 | 2409281 |
2015-10-21 | 124.99 | 126.57 | 124.49 | 125.26 | 3012100 |
2015-10-22 | 126.53 | 131.30 | 125.95 | 130.43 | 5111866 |
2015-10-23 | 130.88 | 131.42 | 129.17 | 130.25 | 2997423 |
2015-10-26 | 130.48 | 131.06 | 130.13 | 130.88 | 2136125 |
2015-10-27 | 130.43 | 131.26 | 129.66 | 131.04 | 1970111 |
2015-10-28 | 130.84 | 132.38 | 130.59 | 132.17 | 2724680 |
2015-10-29 | 131.89 | 132.02 | 131.16 | 131.77 | 1484607 |
2015-10-30 | 131.93 | 132.67 | 131.44 | 131.44 | 2672128 |
2015-11-02 | 131.69 | 133.85 | 131.55 | 133.71 | 2701780 |
2015-11-03 | 133.34 | 133.60 | 132.66 | 132.73 | 2972822 |
2015-11-04 | 132.94 | 133.34 | 132.61 | 132.86 | 2254169 |
2015-11-05 | 133.25 | 133.42 | 132.33 | 132.93 | 2023902 |
2015-11-06 | 132.12 | 133.15 | 131.87 | 133.15 | 1859957 |
2015-11-09 | 132.66 | 132.66 | 131.05 | 131.66 | 2421017 |
2015-11-10 | 131.46 | 131.80 | 130.79 | 131.76 | 1962870 |
2015-11-11 | 131.98 | 133.35 | 131.72 | 132.98 | 2527087 |
2015-11-12 | 131.92 | 132.34 | 130.56 | 130.68 | 2305645 |
2015-11-13 | 130.43 | 131.20 | 130.09 | 130.14 | 2434539 |
2015-11-16 | 130.10 | 132.32 | 130.10 | 132.28 | 2394999 |
2015-11-17 | 132.40 | 132.54 | 130.86 | 131.29 | 2392966 |
2015-11-18 | 130.58 | 131.68 | 130.49 | 131.59 | 2226895 |
2015-11-19 | 131.79 | 132.53 | 131.02 | 132.42 | 1518174 |
2015-11-20 | 132.67 | 133.64 | 132.38 | 132.89 | 1891113 |
2015-11-23 | 132.85 | 133.58 | 132.23 | 132.64 | 1430410 |
2015-11-24 | 131.57 | 132.38 | 131.17 | 131.89 | 2100625 |
2015-11-25 | 132.15 | 132.49 | 131.79 | 131.79 | 1184162 |
2015-11-27 | 131.69 | 132.51 | 131.21 | 132.09 | 876130 |
2015-11-30 | 132.18 | 132.49 | 130.90 | 130.91 | 2934244 |
2015-12-01 | 130.77 | 131.82 | 130.57 | 131.18 | 2258962 |
2015-12-02 | 131.16 | 131.47 | 130.02 | 130.18 | 2034661 |
2015-12-03 | 130.90 | 131.18 | 128.51 | 129.07 | 2609503 |
2015-12-04 | 129.42 | 132.43 | 129.23 | 132.28 | 2175780 |
2015-12-07 | 131.71 | 132.10 | 131.10 | 131.89 | 2142784 |
2015-12-08 | 130.80 | 131.98 | 130.16 | 131.09 | 2350423 |
2015-12-09 | 130.57 | 132.30 | 129.54 | 130.47 | 2660838 |
2015-12-10 | 130.20 | 132.68 | 130.08 | 131.70 | 2551244 |
2015-12-11 | 130.05 | 130.76 | 129.11 | 129.45 | 2523192 |
2015-12-14 | 129.83 | 131.91 | 129.04 | 131.79 | 3462196 |
2015-12-15 | 127.08 | 127.94 | 122.97 | 123.85 | 8645905 |
2015-12-16 | 123.86 | 125.86 | 123.52 | 125.37 | 4774134 |
2015-12-17 | 125.54 | 126.13 | 124.43 | 124.45 | 3053902 |
2015-12-18 | 123.91 | 124.24 | 122.70 | 122.84 | 5736432 |
2015-12-21 | 123.39 | 124.01 | 122.64 | 123.30 | 2284411 |
2015-12-22 | 123.84 | 124.98 | 123.14 | 124.55 | 2528661 |
2015-12-23 | 125.15 | 126.73 | 125.01 | 126.38 | 2215346 |
2015-12-24 | 126.10 | 126.92 | 125.90 | 126.41 | 848403 |
2015-12-28 | 126.36 | 126.89 | 125.64 | 126.43 | 1275184 |
2015-12-29 | 127.25 | 128.14 | 127.08 | 127.83 | 1824695 |
2015-12-30 | 127.74 | 128.50 | 126.86 | 127.01 | 1553075 |
2015-12-31 | 126.86 | 127.18 | 125.94 | 125.95 | 1607102 |
2016-01-04 | 123.78 | 124.01 | 121.57 | 122.75 | 3277188 |
2016-01-05 | 122.75 | 123.32 | 121.74 | 123.29 | 2688082 |
2016-01-06 | 121.72 | 121.87 | 119.91 | 120.80 | 2997126 |
2016-01-07 | 119.16 | 119.67 | 117.58 | 117.86 | 3553519 |
2016-01-08 | 118.19 | 119.14 | 117.23 | 117.46 | 2663979 |
2016-01-11 | 117.86 | 118.25 | 116.56 | 117.44 | 2775527 |
2016-01-12 | 118.19 | 118.85 | 116.32 | 117.77 | 2363612 |
2016-01-13 | 117.79 | 118.88 | 115.83 | 115.98 | 2598252 |
2016-01-14 | 116.83 | 119.09 | 116.10 | 118.04 | 3720400 |
2016-01-15 | 115.63 | 117.13 | 114.72 | 115.96 | 4683496 |
2016-01-19 | 117.13 | 117.72 | 114.89 | 115.70 | 3399796 |
2016-01-20 | 114.50 | 115.17 | 112.57 | 114.51 | 4136338 |
2016-01-21 | 114.51 | 115.94 | 113.83 | 115.18 | 3355469 |
2016-01-22 | 117.17 | 117.41 | 115.45 | 116.65 | 2979077 |
2016-01-25 | 116.18 | 116.52 | 114.99 | 115.02 | 2805458 |
2016-01-26 | 118.55 | 121.25 | 117.33 | 121.05 | 5129123 |
2016-01-27 | 121.19 | 123.71 | 120.44 | 121.69 | 3596399 |
2016-01-28 | 122.20 | 123.61 | 121.41 | 123.17 | 3067960 |
2016-01-29 | 123.94 | 126.25 | 123.74 | 126.25 | 3993211 |
2016-02-01 | 124.85 | 125.24 | 123.82 | 124.35 | 2701512 |
2016-02-02 | 123.40 | 123.97 | 122.11 | 123.63 | 3581835 |
2016-02-03 | 124.88 | 127.79 | 124.54 | 127.52 | 5766764 |
2016-02-04 | 127.43 | 129.07 | 126.90 | 128.29 | 3458366 |
2016-02-05 | 128.09 | 128.66 | 126.93 | 128.31 | 3368495 |
2016-02-08 | 126.77 | 129.12 | 126.25 | 128.67 | 2505355 |
2016-02-09 | 127.88 | 130.23 | 127.46 | 129.37 | 2968410 |
2016-02-10 | 129.12 | 130.00 | 127.18 | 127.46 | 2911985 |
2016-02-11 | 125.34 | 127.08 | 124.58 | 125.97 | 3182232 |
2016-02-12 | 126.67 | 128.81 | 126.17 | 128.72 | 2292155 |
2016-02-16 | 129.59 | 130.34 | 128.97 | 130.03 | 2140576 |
2016-02-17 | 130.43 | 131.37 | 130.09 | 130.95 | 2156064 |
2016-02-18 | 130.72 | 131.24 | 130.40 | 131.08 | 2010220 |
2016-02-19 | 131.26 | 131.34 | 130.32 | 130.80 | 2121331 |
2016-02-22 | 131.68 | 132.50 | 131.36 | 131.85 | 2207565 |
2016-02-23 | 131.79 | 131.84 | 129.73 | 130.57 | 1922779 |
2016-02-24 | 129.46 | 131.78 | 128.45 | 131.45 | 1937839 |
2016-02-25 | 131.72 | 132.94 | 131.27 | 132.93 | 1718362 |
2016-02-26 | 133.06 | 133.35 | 132.17 | 132.33 | 1843721 |
2016-02-29 | 132.11 | 133.04 | 131.11 | 131.16 | 1993169 |
2016-03-01 | 132.73 | 133.52 | 131.77 | 133.43 | 2204125 |
2016-03-02 | 132.84 | 133.67 | 132.55 | 133.28 | 1807199 |
2016-03-03 | 133.28 | 133.28 | 133.28 | 133.25 | 1926039 |
2016-03-04 | 133.32 | 134.01 | 132.87 | 133.83 | 1766328 |
2016-03-07 | 133.76 | 134.25 | 132.24 | 134.25 | 2012810 |
2016-03-08 | 134.25 | 134.25 | 134.25 | 133.94 | 2020133 |
2016-03-09 | 133.94 | 133.94 | 133.94 | 133.85 | 1883182 |
2016-03-10 | 134.42 | 134.44 | 132.33 | 133.68 | 1875660 |
2016-03-11 | 134.73 | 135.49 | 134.32 | 135.34 | 1697205 |
2016-03-14 | 135.12 | 136.09 | 134.61 | 135.29 | 1747318 |
2016-03-15 | 135.29 | 135.29 | 135.29 | 135.79 | 693 |
2016-03-16 | 135.41 | 136.53 | 135.04 | 136.19 | 1927690 |
2016-03-17 | 136.41 | 137.42 | 136.15 | 136.91 | 2790076 |
2016-03-18 | 137.24 | 138.23 | 137.03 | 138.23 | 5853042 |
2016-03-21 | 137.99 | 138.21 | 137.46 | 137.82 | 2095053 |
2016-03-22 | 137.53 | 138.37 | 137.44 | 137.88 | 2146288 |
2016-03-23 | 137.62 | 137.94 | 136.66 | 137.34 | 2304955 |
2016-03-24 | 136.85 | 137.57 | 136.32 | 137.50 | 1868769 |
2016-03-28 | 137.89 | 139.33 | 137.60 | 139.02 | 2336768 |
2016-03-29 | 139.02 | 139.02 | 137.94 | 137.44 | 2525004 |
2016-03-30 | 138.26 | 139.80 | 138.09 | 139.42 | 2195874 |
2016-03-31 | 139.42 | 140.04 | 139.21 | 139.32 | 1777204 |
2016-04-01 | 138.48 | 140.24 | 137.78 | 140.07 | 2011569 |
2016-04-04 | 139.72 | 140.03 | 138.72 | 139.12 | 2022797 |
2016-04-05 | 139.12 | 139.12 | 139.12 | 138.63 | 1617437 |
2016-04-06 | 138.24 | 139.69 | 137.82 | 139.47 | 2092183 |
2016-04-07 | 138.69 | 139.82 | 138.16 | 139.76 | 2728268 |
2016-04-08 | 140.22 | 140.45 | 138.87 | 139.32 | 1729301 |
2016-04-11 | 139.72 | 140.43 | 139.27 | 139.28 | 1521065 |
2016-04-12 | 139.63 | 140.79 | 139.57 | 140.49 | 1636492 |
2016-04-13 | 140.85 | 141.21 | 140.22 | 140.95 | 1545911 |
2016-04-14 | 141.30 | 141.30 | 140.36 | 140.59 | 1213407 |
2016-04-15 | 140.73 | 141.30 | 140.63 | 141.11 | 1417007 |
2016-04-18 | 140.85 | 142.02 | 140.79 | 141.76 | 1146593 |
2016-04-19 | 142.07 | 142.78 | 141.36 | 141.84 | 1849420 |
2016-04-20 | 142.25 | 142.51 | 140.98 | 141.25 | 1439679 |
2016-04-21 | 141.27 | 141.88 | 140.80 | 141.01 | 1634976 |
2016-04-22 | 141.37 | 141.93 | 140.34 | 141.01 | 1802263 |
2016-04-25 | 140.46 | 140.89 | 139.32 | 140.78 | 2378321 |
2016-04-26 | 140.04 | 140.29 | 137.93 | 138.94 | 3192066 |
2016-04-27 | 139.62 | 140.78 | 138.87 | 140.26 | 2227723 |
2016-04-28 | 139.50 | 141.10 | 138.96 | 139.62 | 1654654 |
2016-04-29 | 139.61 | 140.28 | 139.20 | 139.94 | 1961811 |
2016-05-02 | 139.88 | 140.88 | 139.57 | 140.74 | 1700272 |
2016-05-03 | 139.95 | 140.52 | 139.34 | 140.44 | 1922150 |
2016-05-04 | 139.10 | 140.21 | 139.03 | 139.76 | 2118061 |
2016-05-05 | 140.01 | 140.74 | 139.78 | 140.27 | 1680203 |
2016-05-06 | 140.33 | 141.34 | 139.62 | 141.20 | 1630184 |
2016-05-09 | 140.95 | 141.34 | 140.20 | 140.90 | 1301262 |
2016-05-10 | 141.49 | 142.46 | 141.30 | 142.35 | 1733147 |
2016-05-11 | 142.30 | 143.19 | 141.77 | 141.94 | 1786405 |
2016-05-12 | 142.02 | 142.66 | 141.10 | 142.26 | 1741928 |
2016-05-13 | 142.17 | 142.45 | 140.31 | 140.73 | 1875893 |
2016-05-16 | 140.88 | 142.05 | 140.82 | 141.76 | 1826217 |
2016-05-17 | 141.77 | 142.08 | 139.70 | 140.30 | 2126015 |
2016-05-18 | 139.21 | 140.40 | 138.59 | 139.47 | 1624389 |
2016-05-19 | 138.26 | 138.84 | 136.42 | 138.04 | 1657333 |
2016-05-20 | 138.16 | 139.18 | 137.89 | 137.96 | 1746994 |
2016-05-23 | 138.19 | 139.26 | 137.55 | 138.88 | 1653531 |
2016-05-24 | 139.76 | 141.12 | 139.37 | 140.99 | 1627511 |
2016-05-25 | 141.30 | 142.43 | 141.09 | 142.12 | 1860038 |
2016-05-26 | 142.14 | 142.78 | 140.90 | 141.22 | 1563894 |
2016-05-27 | 141.22 | 141.32 | 140.69 | 141.20 | 1099137 |
2016-05-31 | 141.56 | 141.92 | 140.18 | 140.73 | 2169597 |
2016-06-01 | 140.28 | 141.24 | 139.70 | 141.04 | 1228187 |
2016-06-02 | 141.05 | 141.05 | 139.85 | 140.49 | 1980584 |
2016-06-03 | 140.50 | 141.01 | 140.05 | 140.78 | 1433491 |
2016-06-06 | 141.17 | 142.63 | 140.95 | 142.20 | 1510724 |
2016-06-07 | 142.34 | 143.38 | 142.32 | 142.89 | 1723101 |
2016-06-08 | 142.93 | 143.75 | 142.68 | 143.32 | 1684867 |
2016-06-09 | 142.55 | 143.36 | 141.63 | 142.24 | 2208774 |
2016-06-10 | 141.52 | 141.55 | 140.36 | 140.93 | 2123352 |
2016-06-13 | 140.84 | 141.00 | 139.72 | 139.73 | 2129881 |
2016-06-14 | 139.87 | 140.30 | 139.29 | 140.13 | 2021662 |
2016-06-15 | 140.42 | 141.18 | 140.02 | 140.29 | 1694233 |
2016-06-16 | 139.92 | 142.46 | 139.31 | 142.07 | 2632138 |
2016-06-17 | 142.12 | 142.13 | 140.81 | 141.25 | 3447960 |
2016-06-20 | 142.89 | 144.47 | 142.58 | 143.16 | 2162785 |
2016-06-21 | 143.12 | 143.78 | 143.02 | 143.28 | 1889460 |
2016-06-22 | 143.66 | 144.31 | 142.96 | 143.16 | 1369607 |
2016-06-23 | 144.40 | 145.60 | 144.19 | 145.57 | 2021557 |
2016-06-24 | 141.19 | 143.42 | 140.80 | 141.40 | 4567516 |
2016-06-27 | 140.28 | 140.32 | 138.09 | 139.78 | 2556446 |
2016-06-28 | 140.58 | 141.86 | 140.43 | 141.79 | 2237274 |
2016-06-29 | 142.99 | 143.68 | 142.43 | 143.40 | 1894081 |
2016-06-30 | 143.86 | 146.43 | 143.86 | 146.41 | 2449398 |
2016-07-01 | 146.43 | 147.22 | 146.24 | 146.76 | 1930869 |
2016-07-05 | 146.20 | 146.97 | 145.07 | 146.84 | 2353554 |
2016-07-06 | 146.48 | 146.71 | 145.53 | 146.45 | 2383286 |
2016-07-07 | 146.39 | 146.85 | 145.59 | 146.20 | 1842372 |
2016-07-08 | 147.04 | 148.65 | 147.00 | 148.09 | 2726594 |
2016-07-11 | 148.33 | 149.21 | 148.14 | 148.83 | 1659485 |
2016-07-12 | 149.45 | 150.18 | 148.85 | 149.79 | 1922623 |
2016-07-13 | 149.84 | 150.22 | 149.40 | 149.83 | 1491462 |
2016-07-14 | 150.62 | 151.60 | 150.39 | 151.25 | 1904280 |
2016-07-15 | 151.75 | 152.03 | 150.96 | 151.66 | 2475243 |
2016-07-18 | 151.70 | 151.91 | 151.12 | 151.42 | 1224381 |
2016-07-19 | 151.42 | 151.87 | 150.74 | 151.53 | 1051302 |
2016-07-20 | 151.94 | 152.39 | 151.60 | 151.68 | 1413335 |
2016-07-21 | 151.57 | 151.80 | 150.24 | 150.71 | 1939921 |
2016-07-22 | 150.84 | 150.94 | 149.96 | 150.86 | 1205590 |
2016-07-25 | 150.66 | 150.84 | 149.59 | 150.18 | 1937034 |
2016-07-26 | 148.13 | 149.65 | 147.27 | 148.54 | 3421578 |
2016-07-27 | 148.33 | 149.61 | 148.33 | 149.05 | 2359679 |
2016-07-28 | 148.53 | 149.13 | 148.01 | 148.80 | 1799475 |
2016-07-29 | 148.91 | 149.51 | 148.50 | 149.12 | 1621915 |
2016-08-01 | 148.05 | 149.27 | 148.05 | 149.06 | 1598351 |
2016-08-02 | 149.31 | 149.34 | 148.19 | 149.12 | 2115083 |
2016-08-03 | 149.42 | 149.77 | 148.80 | 149.14 | 1419250 |
2016-08-04 | 149.62 | 150.01 | 148.52 | 148.66 | 1072341 |
2016-08-05 | 149.03 | 149.67 | 148.29 | 149.30 | 1799474 |
2016-08-08 | 149.57 | 149.67 | 149.05 | 149.31 | 1327693 |
2016-08-09 | 149.13 | 149.57 | 148.77 | 149.15 | 1098851 |
2016-08-10 | 148.92 | 149.53 | 148.70 | 149.51 | 1226260 |
2016-08-11 | 149.72 | 151.41 | 149.56 | 151.33 | 2043437 |
2016-08-12 | 151.72 | 151.72 | 150.41 | 150.72 | 1232856 |
2016-08-15 | 151.33 | 151.66 | 150.88 | 150.96 | 1268247 |
2016-08-16 | 150.59 | 150.77 | 149.83 | 148.94 | 1363554 |
2016-08-17 | 149.38 | 150.57 | 149.09 | 150.38 | 1358528 |
2016-08-18 | 150.24 | 150.24 | 149.31 | 149.81 | 1088677 |
2016-08-19 | 149.37 | 150.31 | 148.89 | 150.17 | 1305289 |
2016-08-22 | 149.81 | 150.15 | 149.13 | 149.72 | 1336377 |
2016-08-23 | 150.17 | 150.94 | 149.89 | 150.30 | 1195825 |
2016-08-24 | 150.00 | 150.46 | 149.67 | 150.00 | 1137075 |
2016-08-25 | 149.73 | 150.76 | 149.70 | 150.14 | 840299 |
2016-08-26 | 150.65 | 151.54 | 149.59 | 150.00 | 1324652 |
2016-08-29 | 150.38 | 151.08 | 149.89 | 150.91 | 1051806 |
2016-08-30 | 151.10 | 151.35 | 150.15 | 150.62 | 1039808 |
2016-08-31 | 150.07 | 150.30 | 149.31 | 149.86 | 1635998 |
2016-09-01 | 149.92 | 150.64 | 149.49 | 150.48 | 1095268 |
2016-09-02 | 150.94 | 151.74 | 150.57 | 151.17 | 1319039 |
2016-09-06 | 150.96 | 151.56 | 150.39 | 150.88 | 1328116 |
2016-09-07 | 150.53 | 150.94 | 150.11 | 150.28 | 1133540 |
2016-09-08 | 149.82 | 150.67 | 149.61 | 150.58 | 1423980 |
2016-09-09 | 149.57 | 149.66 | 146.85 | 146.85 | 2083300 |
2016-09-12 | 146.31 | 149.16 | 146.05 | 148.90 | 1913291 |
2016-09-13 | 147.84 | 148.49 | 147.11 | 147.21 | 1864569 |
2016-09-14 | 147.12 | 148.28 | 146.48 | 146.83 | 1864794 |
2016-09-15 | 146.76 | 147.99 | 146.61 | 147.64 | 1683788 |
2016-09-16 | 147.05 | 147.11 | 145.80 | 146.36 | 3358842 |
2016-09-19 | 147.19 | 148.78 | 147.19 | 147.75 | 1754929 |
2016-09-20 | 148.58 | 149.24 | 148.26 | 148.49 | 1598557 |
2016-09-21 | 148.72 | 150.33 | 148.40 | 150.15 | 1759977 |
2016-09-22 | 150.35 | 151.88 | 150.20 | 150.37 | 1849004 |
2016-09-23 | 149.99 | 150.24 | 148.14 | 148.31 | 1910978 |
2016-09-26 | 147.86 | 147.91 | 146.98 | 147.11 | 1820997 |
2016-09-27 | 146.82 | 148.01 | 146.80 | 147.40 | 2433570 |
2016-09-28 | 147.80 | 148.80 | 147.73 | 148.48 | 1693951 |
2016-09-29 | 148.38 | 148.51 | 146.20 | 146.62 | 1853613 |
2016-09-30 | 147.63 | 148.11 | 147.22 | 147.34 | 2419430 |
2016-10-03 | 146.59 | 147.11 | 145.81 | 146.35 | 1785551 |
2016-10-04 | 145.97 | 146.29 | 143.14 | 143.54 | 3166931 |
2016-10-05 | 143.52 | 144.27 | 143.25 | 144.13 | 2305546 |
2016-10-06 | 143.75 | 144.07 | 142.64 | 143.50 | 2273400 |
2016-10-07 | 143.72 | 143.75 | 142.17 | 143.24 | 2249588 |
2016-10-10 | 143.67 | 144.43 | 142.92 | 143.09 | 1936639 |
2016-10-11 | 142.33 | 142.53 | 141.04 | 141.87 | 1998726 |
2016-10-12 | 141.80 | 142.28 | 141.20 | 141.90 | 1554146 |
2016-10-13 | 141.19 | 142.39 | 140.85 | 142.15 | 1919715 |
2016-10-14 | 142.96 | 143.29 | 142.38 | 142.41 | 1512376 |
2016-10-17 | 142.58 | 143.04 | 142.08 | 142.31 | 1229184 |
2016-10-18 | 143.54 | 143.73 | 142.00 | 142.09 | 1185565 |
2016-10-19 | 142.80 | 142.92 | 141.85 | 142.06 | 1164213 |
2016-10-20 | 141.77 | 142.42 | 141.29 | 142.02 | 1210539 |
2016-10-21 | 140.55 | 141.76 | 140.23 | 141.71 | 2013555 |
2016-10-24 | 144.35 | 145.01 | 142.89 | 143.19 | 2668523 |
2016-10-25 | 141.69 | 142.04 | 138.04 | 138.98 | 3826166 |
2016-10-26 | 138.53 | 140.29 | 138.30 | 139.21 | 2174852 |
2016-10-27 | 139.52 | 139.58 | 138.19 | 138.59 | 1486376 |
2016-10-28 | 139.25 | 139.78 | 138.07 | 138.60 | 1934281 |
2016-10-31 | 139.17 | 139.24 | 138.10 | 138.20 | 2289132 |
2016-11-01 | 138.29 | 138.63 | 136.99 | 137.33 | 2455784 |
2016-11-02 | 137.70 | 139.10 | 137.04 | 138.56 | 2233414 |
2016-11-03 | 138.91 | 140.16 | 138.17 | 139.48 | 2504984 |
2016-11-04 | 139.80 | 140.34 | 139.14 | 139.19 | 1927527 |
2016-11-07 | 140.59 | 142.04 | 140.44 | 141.92 | 1930929 |
2016-11-08 | 142.05 | 143.85 | 141.95 | 142.99 | 1956187 |
2016-11-09 | 138.65 | 142.97 | 138.65 | 142.46 | 3659314 |
2016-11-10 | 142.27 | 146.04 | 141.96 | 145.71 | 3280034 |
2016-11-11 | 145.52 | 146.42 | 145.25 | 146.38 | 1868162 |
2016-11-14 | 146.51 | 146.74 | 143.72 | 144.57 | 2607032 |
2016-11-15 | 144.77 | 145.69 | 143.73 | 144.75 | 2177504 |
2016-11-16 | 144.75 | 144.83 | 143.45 | 143.81 | 2022623 |
2016-11-17 | 143.81 | 144.85 | 143.81 | 144.45 | 1783744 |
2016-11-18 | 144.23 | 144.88 | 144.05 | 144.61 | 1711068 |
2016-11-21 | 143.32 | 143.79 | 142.73 | 143.40 | 1993936 |
2016-11-22 | 143.53 | 143.87 | 143.20 | 143.73 | 1553303 |
2016-11-23 | 143.87 | 144.43 | 143.60 | 144.01 | 1477958 |
2016-11-25 | 143.98 | 145.47 | 143.98 | 145.05 | 945845 |
2016-11-28 | 145.11 | 145.28 | 144.03 | 144.22 | 1677696 |
2016-11-29 | 144.26 | 144.88 | 143.93 | 144.45 | 1483189 |
2016-11-30 | 143.97 | 144.80 | 143.46 | 143.59 | 2595787 |
2016-12-01 | 143.50 | 144.42 | 143.35 | 144.33 | 1756890 |
2016-12-02 | 144.25 | 145.22 | 144.01 | 144.16 | 1871524 |
2016-12-05 | 144.33 | 144.60 | 143.04 | 143.49 | 2181327 |
2016-12-06 | 143.65 | 143.83 | 143.16 | 143.64 | 1467548 |
2016-12-07 | 144.12 | 147.20 | 143.78 | 147.19 | 3164316 |
2016-12-08 | 147.22 | 147.44 | 146.12 | 147.05 | 1790705 |
2016-12-09 | 146.61 | 149.55 | 146.56 | 149.23 | 2650644 |
2016-12-12 | 149.03 | 150.33 | 148.46 | 150.19 | 2296090 |
2016-12-13 | 150.13 | 150.54 | 147.79 | 149.52 | 2708604 |
2016-12-14 | 149.79 | 149.98 | 147.49 | 147.65 | 2234172 |
2016-12-15 | 148.20 | 148.47 | 146.36 | 147.17 | 2055610 |
2016-12-16 | 147.62 | 149.24 | 147.61 | 148.36 | 3889730 |
2016-12-19 | 148.50 | 149.38 | 148.25 | 148.96 | 1381974 |
2016-12-20 | 149.11 | 149.93 | 148.87 | 149.36 | 1378216 |
2016-12-21 | 149.32 | 150.10 | 149.17 | 149.18 | 1556047 |
2016-12-22 | 149.57 | 150.04 | 148.80 | 149.82 | 1225630 |
2016-12-23 | 149.73 | 149.90 | 149.26 | 149.45 | 731194 |
2016-12-27 | 149.37 | 149.82 | 149.30 | 149.59 | 651007 |
2016-12-28 | 149.56 | 150.03 | 148.84 | 148.89 | 1287918 |
2016-12-29 | 149.06 | 149.78 | 148.85 | 149.16 | 1101983 |
2016-12-30 | 149.66 | 150.06 | 149.06 | 149.30 | 1594248 |
2017-01-03 | 149.52 | 150.49 | 148.17 | 148.86 | 2510055 |
2017-01-04 | 148.85 | 149.57 | 148.50 | 149.09 | 1541985 |
2017-01-05 | 149.04 | 149.77 | 147.89 | 148.58 | 1447848 |
2017-01-06 | 148.23 | 149.32 | 146.98 | 149.01 | 1625049 |
2017-01-09 | 149.13 | 149.14 | 148.15 | 148.21 | 1622625 |
2017-01-10 | 148.29 | 148.39 | 147.41 | 147.63 | 2030149 |
2017-01-11 | 147.68 | 149.20 | 147.48 | 148.73 | 1579593 |
2017-01-12 | 147.96 | 148.57 | 146.94 | 148.35 | 1321766 |
2017-01-13 | 148.47 | 148.75 | 147.84 | 148.31 | 1265593 |
2017-01-17 | 147.99 | 148.55 | 147.36 | 148.20 | 1557453 |
2017-01-18 | 148.74 | 150.03 | 148.30 | 149.23 | 1804904 |
2017-01-19 | 149.87 | 150.33 | 148.62 | 149.39 | 1464364 |
2017-01-20 | 149.82 | 150.04 | 148.68 | 149.23 | 1761850 |
2017-01-23 | 148.75 | 149.65 | 148.09 | 149.25 | 1986788 |
2017-01-24 | 148.40 | 148.62 | 145.83 | 147.12 | 3473183 |
2017-01-25 | 148.06 | 149.35 | 147.63 | 147.76 | 3462633 |
2017-01-26 | 147.41 | 148.18 | 147.18 | 147.83 | 2235889 |
2017-01-27 | 148.39 | 148.80 | 147.84 | 148.39 | 1623666 |
2017-01-30 | 148.19 | 148.60 | 146.20 | 146.66 | 1823128 |
2017-01-31 | 146.10 | 146.70 | 145.32 | 146.16 | 1845543 |
2017-02-01 | 146.46 | 146.98 | 145.73 | 146.46 | 2272854 |
2017-02-02 | 145.59 | 146.13 | 145.10 | 145.63 | 3106798 |
2017-02-03 | 145.49 | 146.56 | 145.35 | 146.35 | 2820960 |
2017-02-06 | 145.58 | 147.32 | 145.39 | 146.40 | 1622756 |
2017-02-07 | 147.22 | 147.48 | 146.44 | 146.95 | 1247389 |
2017-02-08 | 146.83 | 148.49 | 146.72 | 148.04 | 2145683 |
2017-02-09 | 147.88 | 149.28 | 147.88 | 148.97 | 2009742 |
2017-02-10 | 149.07 | 150.14 | 148.98 | 149.66 | 1392438 |
2017-02-13 | 150.38 | 151.65 | 149.87 | 151.35 | 1929821 |
2017-02-14 | 151.21 | 152.17 | 151.04 | 150.85 | 2036188 |
2017-02-15 | 150.74 | 152.03 | 150.62 | 151.91 | 1762914 |
2017-02-16 | 151.96 | 153.39 | 151.84 | 153.34 | 2164045 |
2017-02-17 | 153.36 | 153.50 | 152.61 | 152.96 | 1961456 |
2017-02-21 | 152.83 | 153.52 | 152.20 | 153.31 | 1736345 |
2017-02-22 | 153.34 | 155.61 | 153.07 | 155.54 | 2850946 |
2017-02-23 | 155.43 | 156.73 | 155.27 | 156.50 | 2401641 |
2017-02-24 | 156.20 | 157.52 | 155.76 | 156.69 | 2126326 |
2017-02-27 | 156.76 | 156.81 | 155.82 | 156.27 | 1393808 |
2017-02-28 | 156.12 | 156.76 | 155.77 | 155.80 | 1932120 |
2017-03-01 | 157.25 | 159.31 | 157.19 | 158.74 | 2226206 |
2017-03-02 | 158.40 | 158.94 | 158.04 | 158.76 | 1763962 |
2017-03-03 | 158.73 | 159.05 | 157.63 | 158.28 | 1627706 |
2017-03-06 | 157.96 | 158.22 | 157.41 | 157.93 | 1668743 |
2017-03-07 | 157.42 | 158.24 | 157.39 | 158.09 | 1662286 |
2017-03-08 | 158.62 | 159.03 | 157.99 | 158.44 | 1565272 |
2017-03-09 | 158.23 | 159.18 | 158.16 | 158.77 | 1556675 |
2017-03-10 | 159.39 | 159.89 | 158.88 | 159.87 | 2514991 |
2017-03-13 | 160.33 | 160.49 | 159.24 | 160.13 | 1972733 |
2017-03-14 | 159.63 | 160.06 | 158.11 | 159.13 | 1893619 |
2017-03-15 | 159.00 | 160.41 | 158.62 | 159.86 | 2046978 |
2017-03-16 | 159.74 | 160.23 | 158.55 | 159.11 | 1937139 |
2017-03-17 | 159.54 | 160.83 | 159.15 | 160.83 | 4228102 |
2017-03-20 | 160.96 | 161.78 | 160.76 | 161.37 | 2085593 |
2017-03-21 | 161.77 | 161.77 | 160.12 | 160.64 | 1895059 |
2017-03-22 | 160.78 | 161.26 | 159.24 | 160.71 | 1627326 |
2017-03-23 | 160.63 | 161.34 | 159.88 | 160.64 | 1481951 |
2017-03-24 | 160.63 | 161.04 | 159.61 | 160.12 | 1435374 |
2017-03-27 | 159.44 | 159.69 | 158.15 | 159.21 | 1984622 |
2017-03-28 | 158.80 | 160.10 | 158.52 | 159.68 | 2330159 |
2017-03-29 | 159.35 | 159.92 | 159.07 | 159.42 | 1692204 |
2017-03-30 | 159.47 | 160.10 | 158.94 | 159.92 | 1835414 |
2017-03-31 | 159.94 | 160.86 | 159.68 | 159.97 | 1730048 |
2017-04-03 | 160.42 | 160.67 | 158.81 | 159.46 | 1546695 |
2017-04-04 | 159.33 | 159.67 | 158.67 | 159.01 | 1349899 |
2017-04-05 | 159.44 | 160.88 | 158.89 | 159.05 | 1448737 |
2017-04-06 | 159.20 | 159.71 | 158.44 | 158.76 | 1627375 |
2017-04-07 | 158.88 | 159.32 | 158.45 | 158.85 | 1025166 |
2017-04-10 | 158.99 | 159.29 | 158.28 | 158.61 | 1682689 |
2017-04-11 | 158.13 | 158.93 | 158.01 | 158.91 | 1459582 |
2017-04-12 | 159.11 | 159.26 | 158.35 | 158.60 | 1416141 |
2017-04-13 | 158.23 | 158.74 | 157.70 | 157.73 | 1274376 |
2017-04-17 | 158.28 | 159.16 | 158.26 | 159.16 | 1543558 |
2017-04-18 | 158.65 | 159.56 | 158.44 | 159.04 | 1176884 |
2017-04-19 | 159.52 | 159.80 | 158.45 | 158.71 | 1340386 |
2017-04-20 | 158.87 | 160.62 | 158.77 | 159.82 | 1748179 |
2017-04-21 | 159.82 | 160.21 | 159.35 | 160.11 | 2584194 |
2017-04-24 | 161.36 | 162.57 | 161.30 | 162.39 | 2709554 |
2017-04-25 | 162.19 | 163.54 | 160.83 | 163.14 | 4182229 |
2017-04-26 | 163.62 | 164.62 | 163.03 | 163.03 | 2641226 |
2017-04-27 | 163.39 | 164.32 | 163.13 | 163.96 | 1770896 |
2017-04-28 | 164.00 | 164.81 | 163.49 | 163.73 | 2467076 |
2017-05-01 | 163.45 | 163.64 | 162.59 | 162.88 | 1498630 |
2017-05-02 | 163.17 | 164.31 | 162.68 | 164.31 | 2467164 |
2017-05-03 | 164.37 | 165.43 | 163.63 | 165.23 | 2339647 |
2017-05-04 | 165.79 | 166.83 | 165.34 | 166.81 | 2321297 |
2017-05-05 | 166.94 | 167.13 | 166.36 | 166.71 | 1688558 |
2017-05-08 | 166.25 | 166.50 | 165.79 | 166.09 | 1576134 |
2017-05-09 | 166.68 | 166.68 | 165.15 | 165.51 | 1747761 |
2017-05-10 | 165.02 | 165.20 | 164.31 | 164.41 | 2248260 |
2017-05-11 | 163.90 | 164.66 | 163.25 | 164.50 | 1704992 |
2017-05-12 | 163.79 | 164.81 | 163.75 | 164.35 | 1323128 |
2017-05-15 | 164.43 | 165.33 | 164.06 | 165.23 | 1474490 |
2017-05-16 | 165.11 | 165.49 | 164.59 | 164.49 | 1183560 |
2017-05-17 | 163.36 | 163.80 | 162.80 | 162.90 | 1881826 |
2017-05-18 | 162.62 | 163.72 | 161.81 | 163.24 | 1928994 |
2017-05-19 | 164.12 | 164.12 | 162.57 | 163.70 | 1894690 |
2017-05-22 | 164.16 | 166.10 | 164.16 | 165.97 | 1836024 |
2017-05-23 | 166.15 | 166.35 | 165.14 | 165.32 | 1514199 |
2017-05-24 | 165.95 | 165.99 | 164.94 | 165.12 | 1291463 |
2017-05-25 | 165.89 | 166.89 | 165.33 | 166.83 | 1508025 |
2017-05-26 | 166.50 | 167.79 | 166.36 | 167.78 | 1410620 |
2017-05-30 | 167.47 | 169.75 | 167.18 | 169.26 | 2171094 |
2017-05-31 | 169.50 | 170.95 | 169.11 | 170.95 | 3096767 |
2017-06-01 | 170.77 | 171.31 | 170.29 | 170.85 | 2352733 |
2017-06-02 | 171.45 | 173.39 | 171.22 | 172.82 | 1831928 |
2017-06-05 | 172.88 | 173.34 | 172.42 | 172.42 | 1253148 |
2017-06-06 | 172.24 | 172.78 | 171.74 | 171.74 | 1458772 |
2017-06-07 | 172.01 | 172.12 | 170.64 | 171.40 | 1885635 |
2017-06-08 | 171.26 | 172.26 | 170.63 | 172.18 | 2451348 |
2017-06-09 | 172.23 | 173.04 | 171.93 | 173.01 | 1893492 |
2017-06-12 | 173.12 | 174.25 | 171.81 | 173.39 | 2388199 |
2017-06-13 | 173.55 | 175.30 | 173.53 | 174.83 | 1688785 |
2017-06-14 | 175.39 | 176.23 | 175.18 | 175.58 | 1585260 |
2017-06-15 | 175.16 | 176.68 | 175.11 | 176.65 | 1594060 |
2017-06-16 | 177.02 | 178.47 | 176.78 | 178.28 | 3420608 |
2017-06-19 | 178.92 | 178.92 | 177.83 | 178.38 | 1667649 |
2017-06-20 | 178.46 | 179.40 | 178.13 | 178.38 | 1531242 |
2017-06-21 | 178.94 | 178.94 | 177.32 | 177.97 | 1812903 |
2017-06-22 | 177.86 | 178.18 | 177.32 | 177.43 | 1400401 |
2017-06-23 | 177.25 | 178.23 | 177.01 | 178.00 | 1584876 |
2017-06-26 | 177.91 | 178.48 | 177.51 | 177.76 | 1352092 |
2017-06-27 | 177.25 | 177.67 | 175.06 | 175.39 | 2240166 |
2017-06-28 | 176.23 | 176.56 | 175.65 | 176.09 | 1542943 |
2017-06-29 | 176.45 | 176.45 | 173.13 | 173.78 | 1809919 |
2017-06-30 | 175.50 | 175.50 | 173.78 | 174.06 | 1769958 |
2017-07-03 | 174.86 | 175.86 | 174.53 | 175.43 | 1040334 |
2017-07-05 | 175.58 | 175.78 | 175.08 | 175.38 | 1065328 |
2017-07-06 | 174.78 | 175.34 | 173.81 | 173.92 | 1189853 |
2017-07-07 | 174.32 | 175.70 | 173.94 | 175.23 | 1531004 |
2017-07-10 | 175.24 | 177.03 | 174.73 | 175.99 | 1308603 |
2017-07-11 | 175.92 | 176.58 | 173.90 | 175.29 | 1268059 |
2017-07-12 | 176.34 | 177.90 | 175.80 | 176.66 | 1447890 |
2017-07-13 | 176.58 | 177.25 | 175.73 | 176.49 | 1138838 |
2017-07-14 | 176.85 | 177.45 | 176.10 | 177.06 | 1061971 |
2017-07-17 | 177.42 | 177.42 | 176.07 | 176.98 | 1311262 |
2017-07-18 | 176.14 | 176.85 | 175.83 | 176.67 | 1562553 |
2017-07-19 | 176.84 | 177.34 | 176.55 | 177.33 | 825309 |
2017-07-20 | 177.42 | 178.43 | 177.30 | 177.62 | 1347433 |
2017-07-21 | 176.96 | 177.11 | 175.14 | 176.55 | 2246238 |
2017-07-24 | 176.58 | 176.96 | 175.58 | 175.58 | 2165186 |
2017-07-25 | 169.43 | 170.98 | 164.85 | 166.70 | 6593035 |
2017-07-26 | 167.59 | 168.18 | 166.00 | 166.40 | 2922097 |
2017-07-27 | 166.50 | 167.68 | 165.27 | 167.26 | 2175148 |
2017-07-28 | 167.88 | 168.08 | 166.12 | 166.98 | 1488022 |
2017-07-31 | 167.21 | 168.60 | 167.06 | 168.19 | 1833625 |
2017-08-01 | 169.13 | 169.98 | 168.69 | 169.87 | 2015108 |
2017-08-02 | 169.88 | 171.90 | 169.57 | 171.74 | 2029646 |
2017-08-03 | 172.16 | 173.60 | 171.50 | 173.59 | 2054236 |
2017-08-04 | 173.86 | 174.41 | 172.32 | 173.61 | 1522668 |
2017-08-07 | 173.82 | 174.24 | 172.80 | 173.44 | 1172563 |
2017-08-08 | 172.93 | 173.81 | 171.98 | 172.59 | 1856282 |
2017-08-09 | 172.81 | 173.83 | 171.89 | 172.63 | 1622213 |
2017-08-10 | 171.91 | 173.20 | 171.55 | 172.42 | 1571545 |
2017-08-11 | 172.94 | 172.94 | 171.92 | 172.21 | 1452811 |
2017-08-14 | 172.78 | 173.59 | 172.29 | 173.38 | 1264439 |
2017-08-15 | 173.07 | 173.77 | 172.66 | 173.22 | 1048508 |
2017-08-16 | 173.24 | 174.43 | 172.75 | 173.84 | 1704265 |
2017-08-17 | 173.73 | 174.01 | 171.63 | 171.69 | 1396492 |
2017-08-18 | 171.69 | 171.92 | 170.10 | 170.17 | 1838640 |
2017-08-21 | 170.39 | 171.31 | 169.73 | 171.02 | 1567560 |
2017-08-22 | 171.56 | 172.11 | 171.09 | 170.79 | 2091246 |
2017-08-23 | 170.60 | 170.64 | 169.15 | 169.45 | 1267265 |
2017-08-24 | 170.47 | 170.47 | 168.85 | 168.99 | 1230772 |
2017-08-25 | 170.09 | 170.10 | 168.93 | 169.00 | 1238228 |
2017-08-28 | 169.54 | 169.95 | 168.76 | 169.27 | 1174724 |
2017-08-29 | 169.05 | 169.79 | 168.33 | 169.66 | 991291 |
2017-08-30 | 169.66 | 170.30 | 168.89 | 170.30 | 1196205 |
2017-08-31 | 170.83 | 171.08 | 169.74 | 170.83 | 1567911 |
2017-09-01 | 171.07 | 171.32 | 169.92 | 170.19 | 1413014 |
2017-09-05 | 169.10 | 169.33 | 167.64 | 168.03 | 1936090 |
2017-09-06 | 168.68 | 169.10 | 168.25 | 168.93 | 2236180 |
2017-09-07 | 168.44 | 171.15 | 168.44 | 170.94 | 1701542 |
2017-09-08 | 170.85 | 172.33 | 169.86 | 171.97 | 1473989 |
2017-09-11 | 172.62 | 175.39 | 172.31 | 175.21 | 1806743 |
2017-09-12 | 175.50 | 176.38 | 174.96 | 175.27 | 1441453 |
2017-09-13 | 174.84 | 175.82 | 174.38 | 175.15 | 1129646 |
2017-09-14 | 174.87 | 177.17 | 174.52 | 176.77 | 1984226 |
2017-09-15 | 177.74 | 179.02 | 176.13 | 178.38 | 3636437 |
2017-09-18 | 178.92 | 178.95 | 177.72 | 178.72 | 1272436 |
2017-09-19 | 179.11 | 179.46 | 177.96 | 178.55 | 1429651 |
2017-09-20 | 177.06 | 177.75 | 174.16 | 176.00 | 2987210 |
2017-09-21 | 176.33 | 176.93 | 175.78 | 175.94 | 1382444 |
2017-09-22 | 175.27 | 176.66 | 174.97 | 176.21 | 1493283 |
2017-09-25 | 176.40 | 176.60 | 175.05 | 176.19 | 1609155 |
2017-09-26 | 176.63 | 177.94 | 176.35 | 176.44 | 1224628 |
2017-09-27 | 176.49 | 176.73 | 174.04 | 175.14 | 1865144 |
2017-09-28 | 174.15 | 175.48 | 174.11 | 175.20 | 2092803 |
2017-09-29 | 174.79 | 175.49 | 174.51 | 175.49 | 1632249 |
2017-10-02 | 176.19 | 177.91 | 175.60 | 177.88 | 1292105 |
2017-10-03 | 177.77 | 179.42 | 176.73 | 179.40 | 1634888 |
2017-10-04 | 179.63 | 181.38 | 179.34 | 181.03 | 1636447 |
2017-10-05 | 181.00 | 181.94 | 180.51 | 180.90 | 1740484 |
2017-10-06 | 180.59 | 181.04 | 179.98 | 181.03 | 1650834 |
2017-10-09 | 180.56 | 181.60 | 180.33 | 181.16 | 1687406 |
2017-10-10 | 181.75 | 181.93 | 181.05 | 181.22 | 1171324 |
2017-10-11 | 181.22 | 181.31 | 179.47 | 181.02 | 2052903 |
2017-10-12 | 181.09 | 181.96 | 180.83 | 181.92 | 1907960 |
2017-10-13 | 182.96 | 183.74 | 181.26 | 182.03 | 1461703 |
2017-10-16 | 182.01 | 182.87 | 181.60 | 182.87 | 1185228 |
2017-10-17 | 182.67 | 182.87 | 180.99 | 182.06 | 2150810 |
2017-10-18 | 181.86 | 182.80 | 181.74 | 182.49 | 1413913 |
2017-10-19 | 182.67 | 183.31 | 181.82 | 183.30 | 1369000 |
2017-10-20 | 183.89 | 185.04 | 183.26 | 185.04 | 1647816 |
2017-10-23 | 185.41 | 186.26 | 184.94 | 185.23 | 2161339 |
2017-10-24 | 191.46 | 199.74 | 191.45 | 196.18 | 6508396 |
2017-10-25 | 196.49 | 198.94 | 195.59 | 198.72 | 4114532 |
2017-10-26 | 199.20 | 199.65 | 194.23 | 194.76 | 3384956 |
2017-10-27 | 195.83 | 196.44 | 194.43 | 196.26 | 2000365 |
2017-10-30 | 195.36 | 195.36 | 192.83 | 193.15 | 2722556 |
2017-10-31 | 193.45 | 193.63 | 192.14 | 192.46 | 1908157 |
2017-11-01 | 193.13 | 193.77 | 191.55 | 192.45 | 1389916 |
2017-11-02 | 192.50 | 194.64 | 191.92 | 194.16 | 1609484 |
2017-11-03 | 193.60 | 194.45 | 193.07 | 194.15 | 1582704 |
2017-11-06 | 194.15 | 194.50 | 192.42 | 192.56 | 1334883 |
2017-11-07 | 192.61 | 192.94 | 191.58 | 192.34 | 1553571 |
2017-11-08 | 192.16 | 192.84 | 191.78 | 192.16 | 1510323 |
2017-11-09 | 191.08 | 191.80 | 189.83 | 190.95 | 1575764 |
2017-11-10 | 190.18 | 190.99 | 189.09 | 190.17 | 1295822 |
2017-11-13 | 189.56 | 190.98 | 189.17 | 190.81 | 1765322 |
2017-11-14 | 190.74 | 192.26 | 189.58 | 191.74 | 1393185 |
2017-11-15 | 190.68 | 191.05 | 188.99 | 190.12 | 1512124 |
2017-11-16 | 190.45 | 192.29 | 190.45 | 191.81 | 1225143 |
2017-11-17 | 190.98 | 192.23 | 190.41 | 191.76 | 1741844 |
2017-11-20 | 192.21 | 195.30 | 191.92 | 193.54 | 1699956 |
2017-11-21 | 194.14 | 197.07 | 194.14 | 194.73 | 2122633 |
2017-11-22 | 194.86 | 195.52 | 193.47 | 193.62 | 1371820 |
2017-11-24 | 193.99 | 194.00 | 192.97 | 193.45 | 659116 |
2017-11-27 | 193.76 | 196.08 | 193.24 | 195.64 | 1780831 |
2017-11-28 | 195.74 | 197.26 | 195.12 | 197.00 | 1871691 |
2017-11-29 | 197.36 | 199.14 | 197.01 | 198.99 | 1754594 |
2017-11-30 | 199.70 | 203.54 | 198.73 | 203.28 | 4003388 |
2017-12-01 | 203.33 | 203.69 | 199.95 | 201.62 | 2232292 |
2017-12-04 | 203.21 | 204.19 | 199.41 | 200.04 | 2468747 |
2017-12-05 | 200.84 | 200.88 | 198.87 | 199.20 | 1543909 |
2017-12-06 | 199.79 | 201.56 | 198.12 | 199.55 | 1924077 |
2017-12-07 | 199.36 | 201.74 | 198.93 | 200.91 | 1367330 |
2017-12-08 | 200.66 | 201.50 | 198.56 | 199.09 | 1999835 |
2017-12-11 | 199.70 | 200.83 | 198.87 | 200.07 | 1742882 |
2017-12-12 | 201.95 | 202.06 | 197.41 | 197.80 | 2766340 |
2017-12-13 | 198.07 | 200.32 | 197.84 | 199.91 | 2707874 |
2017-12-14 | 200.93 | 201.33 | 198.83 | 199.05 | 1984720 |
2017-12-15 | 199.98 | 200.39 | 198.69 | 198.99 | 4518734 |
2017-12-18 | 199.47 | 200.67 | 198.27 | 199.34 | 2237313 |
2017-12-19 | 200.21 | 200.44 | 198.07 | 199.31 | 1868916 |
2017-12-20 | 199.15 | 199.38 | 197.72 | 198.08 | 1621646 |
2017-12-21 | 197.31 | 198.36 | 195.98 | 196.29 | 2241586 |
2017-12-22 | 196.78 | 197.38 | 195.88 | 196.25 | 1280557 |
2017-12-26 | 196.54 | 197.55 | 196.50 | 196.85 | 789090 |
2017-12-27 | 196.91 | 197.77 | 196.34 | 197.48 | 970508 |
2017-12-28 | 198.10 | 198.22 | 196.71 | 197.08 | 1189738 |
2017-12-29 | 197.72 | 198.41 | 196.79 | 196.79 | 1343878 |
2018-01-02 | 197.13 | 198.21 | 194.64 | 197.01 | 2930951 |
2018-01-03 | 196.54 | 197.09 | 195.05 | 197.00 | 2193713 |
2018-01-04 | 198.15 | 200.19 | 197.71 | 199.58 | 2243101 |
2018-01-05 | 199.53 | 201.41 | 198.77 | 201.13 | 1835909 |
2018-01-08 | 200.14 | 201.44 | 199.97 | 200.48 | 1869025 |
2018-01-09 | 200.32 | 202.15 | 200.11 | 201.73 | 1695114 |
2018-01-10 | 201.49 | 202.81 | 200.68 | 201.61 | 1640853 |
2018-01-11 | 201.28 | 202.61 | 200.45 | 202.59 | 1487650 |
2018-01-12 | 203.22 | 205.67 | 202.75 | 204.40 | 1974312 |
2018-01-16 | 205.09 | 206.67 | 203.86 | 204.62 | 2411131 |
2018-01-17 | 206.39 | 207.79 | 205.51 | 207.44 | 2519000 |
2018-01-18 | 207.46 | 208.18 | 204.77 | 205.60 | 2233505 |
2018-01-19 | 206.20 | 207.76 | 205.34 | 207.50 | 2013467 |
2018-01-22 | 206.62 | 207.25 | 204.91 | 206.76 | 1660506 |
2018-01-23 | 206.44 | 206.73 | 204.94 | 205.93 | 1822654 |
2018-01-24 | 207.34 | 207.80 | 205.88 | 207.09 | 3471044 |
2018-01-25 | 209.02 | 213.03 | 206.59 | 210.99 | 3507873 |
2018-01-26 | 211.89 | 217.19 | 211.85 | 216.23 | 3730628 |
2018-01-29 | 216.13 | 216.83 | 214.01 | 214.04 | 2306292 |
2018-01-30 | 213.70 | 213.78 | 210.20 | 210.31 | 2412632 |
2018-01-31 | 210.26 | 211.64 | 208.68 | 209.44 | 3136406 |
2018-02-01 | 206.88 | 209.09 | 205.82 | 207.30 | 2665501 |
2018-02-02 | 206.03 | 207.97 | 204.74 | 204.98 | 3925658 |
2018-02-05 | 203.58 | 204.34 | 188.96 | 193.50 | 6590490 |
2018-02-06 | 190.22 | 196.12 | 189.63 | 195.33 | 5108142 |
2018-02-07 | 194.96 | 198.58 | 194.66 | 194.96 | 2885570 |
2018-02-08 | 194.94 | 195.06 | 186.15 | 186.35 | 3751281 |
2018-02-09 | 187.79 | 189.76 | 182.41 | 188.29 | 4518613 |
2018-02-12 | 190.20 | 192.61 | 189.04 | 191.62 | 3290351 |
2018-02-13 | 192.05 | 193.94 | 191.40 | 193.43 | 2523579 |
2018-02-14 | 191.84 | 194.70 | 191.02 | 192.83 | 2337783 |
2018-02-15 | 195.06 | 196.39 | 193.03 | 196.37 | 2127496 |
2018-02-16 | 196.45 | 199.35 | 195.13 | 197.87 | 2221752 |
2018-02-20 | 196.09 | 197.87 | 195.57 | 196.54 | 2675916 |
2018-02-21 | 196.24 | 198.87 | 194.05 | 194.12 | 2561377 |
2018-02-22 | 194.33 | 198.46 | 194.19 | 197.31 | 2284538 |
2018-02-23 | 198.02 | 198.89 | 195.97 | 198.17 | 1616681 |
2018-02-26 | 199.83 | 204.72 | 199.41 | 204.12 | 3086811 |
2018-02-27 | 204.51 | 204.56 | 201.26 | 201.31 | 1778336 |
2018-02-28 | 202.03 | 202.56 | 196.81 | 196.90 | 2461376 |
2018-03-01 | 197.44 | 198.01 | 191.90 | 193.42 | 3487126 |
2018-03-02 | 192.09 | 193.36 | 189.23 | 192.61 | 2912828 |
2018-03-05 | 192.30 | 195.40 | 191.07 | 194.65 | 2235348 |
2018-03-06 | 195.68 | 197.25 | 192.97 | 195.36 | 2091101 |
2018-03-07 | 193.32 | 197.50 | 192.79 | 196.95 | 2213792 |
2018-03-08 | 197.61 | 198.73 | 195.74 | 197.60 | 1955197 |
2018-03-09 | 198.99 | 201.80 | 197.46 | 201.79 | 1840871 |
2018-03-12 | 202.41 | 203.25 | 200.07 | 200.49 | 2151266 |
2018-03-13 | 201.41 | 203.14 | 198.06 | 198.63 | 2009864 |
2018-03-14 | 199.65 | 200.09 | 195.52 | 195.88 | 2239704 |
2018-03-15 | 196.66 | 199.05 | 195.81 | 197.21 | 1770516 |
2018-03-16 | 197.04 | 199.13 | 197.04 | 198.33 | 4858043 |
2018-03-19 | 197.32 | 197.59 | 192.51 | 193.60 | 2621661 |
2018-03-20 | 194.07 | 195.97 | 193.62 | 194.35 | 1727967 |
2018-03-21 | 194.81 | 198.33 | 194.23 | 195.76 | 1588258 |
2018-03-22 | 194.00 | 194.07 | 186.28 | 186.59 | 4295470 |
2018-03-23 | 186.86 | 187.51 | 179.98 | 180.06 | 4221155 |
2018-03-26 | 182.15 | 184.61 | 179.91 | 184.14 | 3573985 |
2018-03-27 | 184.79 | 185.49 | 179.53 | 180.48 | 2696665 |
2018-03-28 | 181.62 | 183.65 | 179.68 | 181.04 | 2522861 |
2018-03-29 | 182.09 | 185.09 | 181.81 | 183.54 | 2643041 |
2018-04-02 | 182.31 | 182.87 | 175.13 | 177.77 | 3840833 |
2018-04-03 | 178.08 | 180.98 | 176.35 | 180.87 | 3006825 |
2018-04-04 | 177.57 | 182.20 | 176.51 | 181.90 | 2488891 |
2018-04-05 | 182.80 | 184.20 | 181.06 | 182.82 | 2879937 |
2018-04-06 | 181.76 | 182.98 | 176.41 | 177.46 | 2503915 |
2018-04-09 | 178.71 | 181.31 | 177.58 | 177.93 | 2186066 |
2018-04-10 | 180.02 | 182.86 | 179.95 | 181.41 | 2877276 |
2018-04-11 | 179.09 | 180.50 | 178.50 | 179.20 | 1819778 |
2018-04-12 | 180.36 | 182.00 | 179.76 | 180.94 | 2292869 |
2018-04-13 | 182.34 | 182.83 | 179.30 | 180.19 | 2034539 |
2018-04-16 | 181.60 | 183.33 | 181.09 | 182.01 | 2060517 |
2018-04-17 | 183.23 | 185.35 | 182.88 | 184.01 | 1853521 |
2018-04-18 | 184.26 | 184.78 | 183.23 | 183.54 | 1599252 |
2018-04-19 | 182.30 | 183.35 | 181.45 | 182.98 | 1453128 |
2018-04-20 | 182.61 | 184.17 | 181.21 | 182.06 | 2634318 |
2018-04-23 | 182.28 | 182.87 | 179.55 | 180.49 | 2520707 |
2018-04-24 | 172.65 | 172.65 | 164.61 | 168.16 | 11671410 |
2018-04-25 | 168.13 | 168.68 | 164.72 | 166.25 | 6205385 |
2018-04-26 | 166.11 | 166.90 | 164.01 | 164.78 | 4124297 |
2018-04-27 | 164.51 | 164.80 | 162.53 | 163.97 | 3354762 |
2018-04-30 | 164.67 | 165.83 | 162.35 | 162.52 | 4008740 |
2018-05-01 | 162.22 | 163.49 | 160.06 | 163.05 | 4710476 |
2018-05-02 | 163.16 | 164.21 | 162.21 | 162.62 | 4017614 |
2018-05-03 | 162.63 | 164.46 | 160.82 | 163.60 | 3425892 |
2018-05-04 | 163.09 | 167.16 | 162.25 | 166.68 | 3071746 |
2018-05-07 | 167.27 | 168.05 | 166.86 | 167.43 | 2863388 |
2018-05-08 | 167.21 | 168.98 | 166.85 | 168.67 | 3273549 |
2018-05-09 | 168.91 | 171.17 | 168.36 | 170.07 | 3361255 |
2018-05-10 | 169.40 | 171.96 | 169.21 | 171.42 | 2700843 |
2018-05-11 | 171.18 | 171.70 | 170.28 | 171.53 | 3155722 |
2018-05-14 | 171.96 | 172.26 | 171.12 | 172.03 | 3385944 |
2018-05-15 | 171.36 | 171.87 | 168.59 | 169.23 | 2259183 |
2018-05-16 | 167.65 | 168.08 | 166.42 | 166.25 | 2913530 |
2018-05-17 | 166.60 | 168.39 | 166.12 | 167.52 | 2265781 |
2018-05-18 | 167.45 | 167.85 | 165.92 | 166.35 | 2925657 |
2018-05-21 | 167.63 | 169.66 | 167.21 | 168.69 | 2126485 |
2018-05-22 | 168.85 | 168.98 | 166.15 | 166.35 | 2313924 |
2018-05-23 | 165.33 | 166.21 | 164.34 | 166.10 | 2737706 |
2018-05-24 | 166.24 | 167.37 | 164.65 | 166.72 | 2055003 |
2018-05-25 | 165.82 | 166.72 | 165.48 | 166.40 | 1686498 |
2018-05-29 | 165.54 | 165.97 | 163.12 | 163.65 | 2346792 |
2018-05-30 | 164.78 | 166.70 | 164.46 | 166.11 | 2143060 |
2018-05-31 | 165.63 | 165.92 | 164.09 | 164.90 | 5253129 |
2018-06-01 | 166.17 | 167.57 | 165.78 | 166.87 | 1827016 |
2018-06-04 | 167.83 | 168.63 | 167.27 | 168.10 | 2408362 |
2018-06-05 | 168.12 | 168.97 | 167.96 | 168.22 | 2246119 |
2018-06-06 | 168.75 | 170.60 | 168.51 | 170.44 | 2297660 |
2018-06-07 | 170.71 | 172.14 | 170.36 | 171.45 | 2279213 |
2018-06-08 | 171.38 | 172.86 | 170.90 | 172.72 | 2170219 |
2018-06-11 | 172.72 | 172.89 | 171.40 | 171.50 | 2302892 |
2018-06-12 | 171.96 | 172.19 | 170.52 | 171.33 | 1806066 |
2018-06-13 | 171.51 | 171.95 | 170.33 | 171.30 | 2097873 |
2018-06-14 | 172.03 | 172.46 | 170.14 | 170.25 | 2221453 |
2018-06-15 | 169.35 | 171.45 | 167.31 | 171.37 | 5449476 |
2018-06-18 | 169.33 | 171.04 | 167.42 | 170.70 | 2842825 |
2018-06-19 | 168.27 | 168.75 | 165.82 | 166.70 | 3206804 |
2018-06-20 | 166.66 | 167.21 | 164.92 | 165.61 | 2348279 |
2018-06-21 | 165.41 | 165.41 | 162.69 | 163.47 | 2420380 |
2018-06-22 | 165.03 | 165.07 | 163.19 | 164.29 | 2838172 |
2018-06-25 | 163.85 | 164.15 | 161.90 | 163.70 | 2922503 |
2018-06-26 | 164.57 | 165.50 | 163.85 | 164.36 | 2140213 |
2018-06-27 | 164.35 | 167.13 | 162.83 | 162.97 | 2889734 |
2018-06-28 | 163.45 | 164.58 | 162.37 | 163.85 | 1978686 |
2018-06-29 | 164.26 | 166.73 | 164.26 | 164.47 | 2671550 |
2018-07-02 | 163.42 | 163.78 | 161.79 | 163.47 | 1815547 |
2018-07-03 | 164.28 | 166.34 | 163.45 | 163.73 | 1228949 |
2018-07-05 | 164.77 | 165.11 | 163.06 | 164.99 | 2019274 |
2018-07-06 | 164.78 | 165.59 | 164.20 | 165.09 | 1624490 |
2018-07-09 | 165.66 | 167.92 | 165.60 | 167.66 | 1967088 |
2018-07-10 | 168.05 | 169.37 | 167.54 | 168.45 | 1688695 |
2018-07-11 | 167.06 | 167.06 | 165.12 | 165.28 | 1853121 |
2018-07-12 | 166.52 | 167.21 | 165.04 | 166.65 | 1733568 |
2018-07-13 | 167.44 | 168.71 | 167.21 | 168.20 | 1626079 |
2018-07-16 | 168.51 | 168.54 | 167.28 | 168.14 | 1468091 |
2018-07-17 | 168.04 | 169.78 | 167.32 | 168.95 | 1920564 |
2018-07-18 | 169.07 | 169.87 | 168.34 | 169.05 | 1945041 |
2018-07-19 | 168.69 | 169.13 | 166.81 | 168.55 | 2616350 |
2018-07-20 | 166.65 | 169.68 | 165.75 | 168.85 | 2335897 |
2018-07-23 | 168.50 | 168.50 | 165.28 | 166.25 | 3269127 |
2018-07-24 | 161.31 | 169.05 | 159.33 | 167.78 | 8186488 |
2018-07-25 | 167.74 | 170.97 | 167.65 | 170.88 | 3345514 |
2018-07-26 | 171.30 | 174.27 | 171.10 | 173.87 | 2848251 |
2018-07-27 | 174.47 | 176.08 | 172.94 | 173.42 | 2247991 |
2018-07-30 | 174.11 | 174.95 | 171.19 | 171.50 | 2040941 |
2018-07-31 | 173.26 | 177.90 | 172.65 | 177.52 | 3573142 |
2018-08-01 | 176.40 | 176.46 | 172.96 | 173.11 | 2066910 |
2018-08-02 | 172.19 | 172.22 | 170.43 | 171.84 | 1699670 |
2018-08-03 | 172.16 | 173.55 | 171.56 | 173.31 | 1300321 |
2018-08-06 | 173.44 | 173.45 | 171.59 | 172.82 | 1064190 |
2018-08-07 | 173.91 | 175.25 | 173.38 | 174.38 | 1314601 |
2018-08-08 | 174.31 | 174.77 | 172.88 | 173.18 | 1052133 |
2018-08-09 | 173.18 | 173.88 | 170.97 | 171.21 | 1812628 |
2018-08-10 | 170.40 | 170.67 | 168.05 | 168.85 | 1893208 |
2018-08-13 | 168.90 | 169.55 | 166.80 | 167.08 | 1587360 |
2018-08-14 | 167.03 | 168.12 | 166.72 | 167.65 | 1719047 |
2018-08-15 | 166.59 | 168.69 | 164.80 | 168.38 | 2028914 |
2018-08-16 | 168.90 | 170.08 | 168.74 | 169.85 | 1640184 |
2018-08-17 | 169.96 | 171.39 | 168.80 | 171.20 | 1598888 |
2018-08-20 | 172.00 | 172.06 | 170.28 | 171.06 | 2091753 |
2018-08-21 | 171.40 | 172.26 | 170.89 | 171.97 | 1709730 |
2018-08-22 | 172.04 | 172.04 | 170.06 | 169.64 | 1461295 |
2018-08-23 | 169.72 | 169.85 | 168.44 | 169.51 | 1367312 |
2018-08-24 | 169.96 | 171.81 | 169.78 | 171.64 | 1676634 |
2018-08-27 | 172.38 | 174.32 | 172.11 | 174.18 | 1777219 |
2018-08-28 | 174.71 | 175.68 | 174.31 | 175.10 | 2136657 |
2018-08-29 | 174.88 | 176.39 | 174.33 | 175.96 | 2110317 |
2018-08-30 | 175.33 | 176.49 | 174.93 | 175.76 | 2240787 |
2018-08-31 | 175.22 | 177.01 | 175.11 | 176.34 | 1943454 |
2018-09-04 | 176.04 | 176.20 | 173.52 | 174.41 | 2108469 |
2018-09-05 | 174.15 | 177.17 | 173.36 | 177.11 | 1951460 |
2018-09-06 | 177.25 | 178.39 | 176.47 | 177.87 | 2363472 |
2018-09-07 | 177.45 | 178.06 | 175.55 | 177.72 | 2739156 |
2018-09-10 | 178.65 | 180.90 | 177.97 | 178.03 | 2399745 |
2018-09-11 | 176.71 | 177.43 | 175.58 | 177.06 | 1967488 |
2018-09-12 | 177.50 | 179.56 | 172.15 | 172.83 | 4936955 |
2018-09-13 | 173.35 | 174.86 | 172.69 | 174.78 | 2171302 |
2018-09-14 | 174.61 | 175.82 | 173.19 | 173.80 | 1721586 |
2018-09-17 | 173.45 | 175.73 | 173.32 | 175.18 | 1610393 |
2018-09-18 | 175.78 | 177.10 | 174.26 | 176.85 | 1652891 |
2018-09-19 | 177.06 | 179.04 | 176.94 | 178.18 | 1884485 |
2018-09-20 | 179.51 | 181.43 | 178.30 | 179.98 | 2075050 |
2018-09-21 | 181.70 | 182.16 | 180.27 | 180.87 | 5563733 |
2018-09-24 | 180.08 | 180.48 | 177.82 | 178.51 | 2044993 |
2018-09-25 | 179.03 | 179.03 | 175.81 | 176.11 | 2090572 |
2018-09-26 | 176.82 | 177.74 | 176.11 | 176.47 | 1677749 |
2018-09-27 | 177.25 | 177.98 | 175.58 | 175.67 | 1609765 |
2018-09-28 | 175.18 | 176.64 | 174.63 | 176.17 | 2500188 |
2018-10-01 | 177.58 | 178.42 | 176.67 | 177.41 | 1829020 |
2018-10-02 | 177.57 | 180.46 | 177.33 | 180.35 | 1749361 |
2018-10-03 | 180.59 | 181.71 | 179.71 | 180.39 | 2139342 |
2018-10-04 | 179.63 | 180.31 | 177.28 | 178.79 | 1682524 |
2018-10-05 | 179.21 | 179.78 | 176.46 | 178.24 | 2140502 |
2018-10-08 | 178.19 | 179.40 | 177.47 | 179.23 | 1666709 |
2018-10-09 | 177.82 | 178.18 | 175.27 | 175.93 | 2947478 |
2018-10-10 | 174.90 | 174.90 | 168.51 | 169.01 | 3525211 |
2018-10-11 | 168.18 | 169.65 | 164.29 | 164.48 | 3497220 |
2018-10-12 | 167.94 | 169.35 | 163.81 | 165.74 | 2798116 |
2018-10-15 | 165.39 | 167.80 | 165.06 | 166.33 | 1812792 |
2018-10-16 | 167.60 | 169.32 | 166.57 | 169.16 | 1939519 |
2018-10-17 | 168.71 | 170.37 | 167.59 | 169.66 | 1824202 |
2018-10-18 | 169.17 | 169.32 | 165.88 | 167.53 | 2339494 |
2018-10-19 | 167.32 | 168.13 | 165.85 | 167.09 | 3167309 |
2018-10-22 | 168.26 | 170.06 | 166.96 | 168.35 | 3263250 |
2018-10-23 | 157.85 | 162.94 | 154.26 | 160.99 | 8255645 |
2018-10-24 | 160.61 | 161.33 | 153.81 | 154.29 | 5003514 |
2018-10-25 | 155.99 | 156.75 | 152.47 | 154.67 | 3535175 |
2018-10-26 | 153.26 | 156.06 | 152.15 | 154.63 | 3546243 |
2018-10-29 | 157.06 | 157.92 | 153.14 | 155.33 | 2867556 |
2018-10-30 | 156.20 | 158.92 | 154.67 | 158.70 | 2919609 |
2018-10-31 | 159.44 | 160.63 | 158.57 | 159.07 | 2845097 |
2018-11-01 | 159.36 | 161.54 | 158.93 | 160.71 | 2242755 |
2018-11-02 | 161.91 | 162.59 | 160.19 | 161.20 | 3069676 |
2018-11-05 | 161.78 | 162.67 | 160.70 | 161.57 | 2886526 |
2018-11-06 | 161.59 | 163.45 | 161.36 | 163.29 | 1900381 |
2018-11-07 | 164.87 | 168.39 | 163.38 | 168.29 | 2444705 |
2018-11-08 | 168.05 | 170.78 | 167.83 | 170.62 | 2534048 |
2018-11-09 | 170.56 | 170.56 | 166.96 | 168.13 | 2429281 |
2018-11-12 | 167.69 | 167.86 | 164.29 | 164.74 | 2770021 |
2018-11-13 | 165.14 | 167.95 | 164.84 | 165.85 | 2168809 |
2018-11-14 | 167.88 | 168.08 | 164.11 | 165.59 | 2797664 |
2018-11-15 | 165.32 | 171.50 | 164.07 | 171.32 | 3157494 |
2018-11-16 | 169.92 | 175.38 | 169.39 | 174.74 | 2620428 |
2018-11-19 | 173.76 | 173.95 | 170.87 | 171.88 | 3220380 |
2018-11-20 | 170.21 | 170.67 | 167.37 | 166.50 | 2677269 |
2018-11-21 | 166.95 | 168.20 | 166.09 | 166.12 | 1832769 |
2018-11-23 | 165.34 | 166.11 | 164.53 | 164.54 | 999927 |
2018-11-26 | 166.02 | 168.75 | 164.97 | 167.10 | 2321035 |
2018-11-27 | 166.48 | 168.32 | 164.52 | 167.79 | 2079649 |
2018-11-28 | 168.88 | 170.85 | 166.73 | 170.84 | 2184438 |
2018-11-29 | 170.45 | 172.10 | 169.44 | 171.03 | 1569231 |
2018-11-30 | 170.86 | 173.84 | 170.54 | 173.84 | 3171873 |
2018-12-03 | 176.59 | 177.21 | 173.11 | 174.54 | 2493454 |
2018-12-04 | 173.95 | 174.36 | 168.96 | 169.05 | 2698694 |
2018-12-06 | 166.89 | 169.79 | 165.70 | 169.46 | 2991766 |
2018-12-07 | 169.41 | 170.87 | 164.72 | 165.74 | 2254486 |
2018-12-10 | 165.84 | 166.34 | 161.90 | 165.81 | 1980356 |
2018-12-11 | 168.27 | 168.89 | 163.99 | 165.09 | 1828852 |
2018-12-12 | 167.72 | 169.41 | 166.96 | 167.06 | 1918966 |
2018-12-13 | 168.41 | 169.22 | 166.81 | 169.00 | 1831731 |
2018-12-14 | 167.32 | 168.53 | 163.75 | 163.95 | 2473515 |
2018-12-17 | 163.74 | 165.75 | 160.40 | 161.21 | 2547591 |
2018-12-18 | 161.69 | 164.64 | 161.49 | 162.67 | 2636317 |
2018-12-19 | 163.87 | 165.74 | 158.60 | 158.82 | 3266548 |
2018-12-20 | 158.11 | 159.79 | 155.09 | 156.66 | 3609477 |
2018-12-21 | 157.07 | 159.27 | 153.54 | 153.63 | 6699190 |
2018-12-24 | 152.07 | 153.45 | 149.25 | 149.34 | 2249502 |
2018-12-26 | 149.98 | 155.79 | 147.88 | 155.73 | 2925561 |
2018-12-27 | 153.42 | 159.44 | 152.90 | 159.44 | 2809032 |
2018-12-28 | 160.37 | 160.78 | 157.66 | 158.33 | 2311390 |
2018-12-31 | 159.14 | 160.23 | 157.60 | 159.31 | 1804618 |
2019-01-02 | 157.03 | 159.68 | 156.10 | 159.65 | 2475193 |
2019-01-03 | 157.42 | 157.42 | 152.91 | 153.64 | 3358241 |
2019-01-04 | 156.14 | 160.51 | 155.54 | 159.96 | 2995052 |
2019-01-07 | 159.99 | 160.78 | 157.73 | 159.59 | 2162158 |
2019-01-08 | 161.36 | 162.29 | 158.50 | 160.26 | 2479787 |
2019-01-09 | 161.57 | 162.15 | 160.01 | 160.78 | 2163815 |
2019-01-10 | 159.58 | 162.04 | 158.35 | 161.86 | 1939317 |
2019-01-11 | 160.39 | 161.10 | 159.57 | 160.70 | 2360186 |
2019-01-14 | 159.39 | 161.22 | 158.69 | 160.67 | 1914426 |
2019-01-15 | 157.88 | 159.42 | 157.07 | 157.97 | 2737349 |
2019-01-16 | 157.61 | 159.22 | 157.53 | 158.42 | 2492126 |
2019-01-17 | 157.65 | 161.28 | 157.09 | 160.28 | 1978891 |
2019-01-18 | 162.48 | 164.21 | 160.83 | 163.75 | 2746603 |
2019-01-22 | 162.38 | 162.61 | 159.21 | 160.74 | 2709562 |
2019-01-23 | 161.05 | 162.20 | 159.08 | 160.77 | 1653006 |
2019-01-24 | 160.74 | 161.50 | 160.12 | 160.96 | 1582949 |
2019-01-25 | 162.80 | 164.84 | 162.58 | 163.79 | 2320397 |
2019-01-28 | 161.48 | 161.74 | 159.75 | 161.53 | 3156986 |
2019-01-29 | 163.04 | 167.12 | 162.37 | 164.66 | 4311097 |
2019-01-30 | 165.73 | 167.31 | 162.73 | 166.60 | 2168133 |
2019-01-31 | 166.21 | 167.96 | 165.33 | 167.47 | 3338363 |
2019-02-01 | 168.46 | 168.69 | 165.79 | 166.51 | 2239400 |
2019-02-04 | 166.39 | 167.43 | 164.08 | 167.39 | 1973572 |
2019-02-05 | 167.82 | 168.16 | 166.99 | 168.15 | 2036879 |
2019-02-06 | 168.24 | 169.79 | 167.42 | 169.36 | 1672422 |
2019-02-07 | 168.07 | 169.22 | 166.26 | 167.08 | 1949371 |
2019-02-08 | 166.56 | 167.09 | 165.46 | 167.06 | 1451833 |
2019-02-11 | 167.99 | 168.22 | 166.91 | 167.98 | 1513457 |
2019-02-12 | 169.61 | 172.89 | 169.05 | 172.71 | 2622973 |
2019-02-13 | 173.14 | 175.91 | 172.72 | 174.14 | 2967332 |
2019-02-14 | 172.72 | 173.17 | 170.60 | 171.34 | 2229753 |
2019-02-15 | 172.62 | 174.71 | 172.23 | 174.62 | 2000378 |
2019-02-19 | 173.83 | 174.87 | 173.39 | 174.25 | 1534457 |
2019-02-20 | 174.68 | 174.71 | 173.34 | 174.35 | 1879145 |
2019-02-21 | 174.04 | 174.83 | 173.28 | 173.71 | 1737687 |
2019-02-22 | 173.71 | 175.29 | 173.19 | 175.03 | 1534158 |
2019-02-25 | 175.97 | 176.70 | 175.86 | 176.06 | 2183547 |
2019-02-26 | 176.06 | 176.91 | 175.05 | 175.06 | 1671310 |
2019-02-27 | 175.24 | 175.32 | 174.04 | 174.76 | 1540585 |
2019-02-28 | 174.78 | 174.78 | 173.03 | 173.39 | 2121733 |
2019-03-01 | 174.58 | 175.38 | 172.98 | 173.48 | 1754444 |
2019-03-04 | 174.73 | 175.56 | 172.01 | 172.95 | 1990128 |
2019-03-05 | 171.88 | 173.28 | 170.43 | 170.43 | 2744490 |
2019-03-06 | 171.17 | 171.22 | 169.52 | 169.56 | 1825348 |
2019-03-07 | 169.36 | 169.36 | 165.96 | 167.10 | 3339599 |
2019-03-08 | 165.86 | 168.19 | 165.54 | 167.96 | 1724488 |
2019-03-11 | 168.79 | 173.20 | 168.60 | 173.15 | 2385314 |
2019-03-12 | 173.77 | 174.23 | 171.71 | 172.06 | 2115092 |
2019-03-13 | 172.93 | 173.32 | 171.92 | 172.78 | 2036665 |
2019-03-14 | 172.82 | 173.44 | 172.01 | 173.39 | 1793356 |
2019-03-15 | 174.24 | 174.46 | 172.89 | 173.97 | 4394759 |
2019-03-18 | 174.27 | 174.41 | 171.91 | 174.31 | 1843555 |
2019-03-19 | 174.82 | 176.03 | 174.17 | 174.76 | 2351597 |
2019-03-20 | 174.74 | 176.00 | 173.31 | 174.15 | 1734653 |
2019-03-21 | 172.90 | 175.71 | 172.21 | 175.25 | 2288068 |
2019-03-22 | 174.15 | 174.31 | 170.95 | 171.11 | 2716057 |
2019-03-25 | 170.11 | 171.79 | 169.10 | 169.90 | 2020649 |
2019-03-26 | 171.40 | 173.60 | 171.20 | 173.27 | 1895577 |
2019-03-27 | 173.40 | 173.86 | 171.50 | 173.20 | 2003968 |
2019-03-28 | 173.90 | 174.52 | 172.77 | 174.35 | 1670590 |
2019-03-29 | 174.98 | 175.15 | 172.40 | 173.72 | 2858396 |
2019-04-01 | 175.48 | 177.57 | 174.95 | 177.20 | 2588445 |
2019-04-02 | 177.45 | 177.83 | 176.41 | 177.36 | 1413493 |
2019-04-03 | 178.04 | 178.86 | 177.62 | 178.19 | 1569956 |
2019-04-04 | 178.50 | 179.98 | 177.52 | 179.78 | 1560926 |
2019-04-05 | 180.49 | 181.00 | 179.59 | 180.10 | 1391097 |
2019-04-08 | 179.51 | 179.81 | 178.48 | 179.77 | 1130042 |
2019-04-09 | 179.27 | 179.40 | 177.10 | 177.21 | 1516450 |
2019-04-10 | 177.60 | 177.84 | 176.18 | 177.34 | 1348780 |
2019-04-11 | 177.01 | 178.68 | 176.78 | 178.53 | 1181248 |
2019-04-12 | 179.84 | 181.84 | 179.21 | 181.78 | 1922409 |
2019-04-15 | 181.29 | 181.73 | 179.67 | 180.45 | 1483313 |
2019-04-16 | 181.09 | 181.99 | 180.16 | 181.34 | 1549643 |
2019-04-17 | 181.95 | 183.38 | 181.57 | 181.96 | 1977615 |
2019-04-18 | 182.25 | 183.66 | 181.95 | 183.00 | 1780159 |
2019-04-22 | 181.68 | 183.43 | 181.65 | 182.72 | 1403478 |
2019-04-23 | 182.27 | 183.56 | 181.58 | 183.52 | 1561876 |
2019-04-24 | 183.10 | 183.73 | 182.35 | 183.17 | 2048899 |
2019-04-25 | 165.16 | 166.35 | 158.52 | 159.46 | 14646157 |
2019-04-26 | 159.30 | 160.74 | 158.32 | 160.25 | 4491273 |
2019-04-29 | 160.13 | 160.69 | 158.65 | 159.03 | 3803436 |
2019-04-30 | 159.57 | 159.57 | 155.97 | 158.44 | 4540971 |
2019-05-01 | 158.43 | 158.61 | 155.44 | 155.57 | 3818525 |
2019-05-02 | 154.26 | 155.93 | 153.32 | 154.46 | 5654907 |
2019-05-03 | 155.35 | 156.08 | 153.91 | 154.86 | 4747767 |
2019-05-06 | 152.20 | 153.09 | 150.60 | 153.04 | 6517556 |
2019-05-07 | 152.01 | 152.08 | 148.66 | 149.76 | 5415556 |
2019-05-08 | 150.08 | 150.93 | 149.24 | 149.31 | 2990518 |
2019-05-09 | 148.24 | 148.32 | 145.63 | 146.55 | 5098235 |
2019-05-10 | 146.33 | 147.43 | 144.65 | 147.03 | 5012341 |
2019-05-13 | 145.42 | 145.96 | 144.47 | 145.54 | 5916911 |
2019-05-14 | 146.14 | 147.96 | 145.90 | 146.49 | 4013992 |
2019-05-15 | 145.49 | 146.86 | 145.19 | 145.58 | 3015543 |
2019-05-16 | 145.80 | 145.80 | 143.27 | 143.65 | 4039493 |
2019-05-17 | 142.13 | 142.35 | 140.82 | 141.37 | 4595046 |
2019-05-20 | 140.43 | 140.43 | 138.46 | 139.00 | 4374976 |
2019-05-21 | 139.63 | 139.98 | 138.94 | 139.88 | 4148575 |
2019-05-22 | 139.98 | 142.77 | 139.17 | 140.71 | 4504159 |
2019-05-23 | 140.11 | 140.71 | 137.61 | 138.68 | 3830288 |
2019-05-24 | 139.07 | 139.98 | 138.22 | 138.86 | 2366928 |
2019-05-28 | 139.46 | 139.62 | 136.57 | 136.57 | 4875105 |
2019-05-29 | 136.29 | 136.95 | 134.19 | 134.94 | 3669087 |
2019-05-30 | 134.94 | 135.67 | 133.77 | 134.26 | 2478748 |
2019-05-31 | 133.63 | 134.39 | 133.46 | 133.56 | 3521955 |
2019-06-03 | 133.56 | 135.03 | 133.20 | 133.81 | 3726881 |
2019-06-04 | 135.22 | 138.03 | 135.09 | 137.36 | 3747008 |
2019-06-05 | 138.07 | 138.65 | 136.18 | 136.99 | 3161679 |
2019-06-06 | 137.12 | 139.08 | 135.83 | 137.72 | 3581835 |
2019-06-07 | 138.42 | 139.70 | 137.65 | 139.30 | 2017674 |
2019-06-10 | 140.55 | 142.32 | 140.35 | 140.70 | 2257636 |
2019-06-11 | 142.06 | 142.43 | 140.88 | 141.22 | 2227253 |
2019-06-12 | 142.02 | 142.26 | 140.95 | 141.31 | 2166416 |
2019-06-13 | 141.60 | 142.05 | 140.35 | 141.17 | 2141467 |
2019-06-14 | 140.66 | 140.67 | 138.83 | 139.37 | 2719182 |
2019-06-17 | 139.71 | 139.98 | 139.17 | 139.44 | 1783368 |
2019-06-18 | 140.34 | 144.03 | 140.10 | 143.69 | 3623040 |
2019-06-19 | 143.70 | 144.48 | 142.58 | 142.76 | 2777447 |
2019-06-20 | 144.53 | 145.71 | 143.55 | 145.43 | 3064186 |
2019-06-21 | 145.27 | 145.95 | 144.33 | 144.93 | 4880902 |
2019-06-24 | 144.93 | 145.76 | 144.93 | 144.96 | 2711904 |
2019-06-25 | 144.85 | 144.97 | 143.20 | 143.83 | 2733265 |
2019-06-26 | 144.10 | 144.84 | 143.57 | 143.70 | 1812226 |
2019-06-27 | 144.23 | 144.47 | 142.68 | 143.39 | 1718539 |
2019-06-28 | 143.68 | 145.79 | 143.61 | 144.93 | 3600970 |
2019-07-01 | 146.70 | 146.97 | 145.08 | 145.90 | 2107994 |
2019-07-02 | 146.40 | 146.40 | 144.70 | 145.49 | 1555476 |
2019-07-03 | 145.62 | 146.35 | 144.58 | 146.30 | 1170675 |
2019-07-05 | 144.64 | 144.88 | 141.90 | 143.80 | 1740696 |
2019-07-08 | 142.07 | 142.53 | 141.10 | 141.46 | 2285513 |
2019-07-09 | 139.47 | 140.00 | 137.36 | 138.54 | 4536143 |
2019-07-10 | 138.95 | 139.89 | 138.42 | 138.54 | 2661694 |
2019-07-11 | 139.04 | 141.37 | 138.68 | 141.33 | 2815142 |
2019-07-12 | 142.22 | 144.94 | 141.50 | 144.93 | 3160670 |
2019-07-15 | 144.96 | 145.69 | 143.14 | 144.51 | 2187533 |
2019-07-16 | 144.43 | 148.19 | 144.41 | 147.56 | 3918853 |
2019-07-17 | 147.44 | 147.56 | 145.56 | 146.04 | 2947472 |
2019-07-18 | 145.83 | 146.43 | 144.14 | 144.69 | 2223279 |
2019-07-19 | 144.65 | 145.47 | 143.98 | 144.31 | 2360660 |
2019-07-22 | 144.48 | 146.49 | 143.91 | 146.01 | 2004610 |
2019-07-23 | 147.15 | 148.84 | 146.86 | 148.42 | 2360731 |
2019-07-24 | 147.93 | 150.74 | 147.37 | 150.01 | 3532346 |
2019-07-25 | 156.35 | 156.95 | 147.70 | 148.93 | 7362223 |
2019-07-26 | 148.51 | 149.15 | 142.61 | 145.46 | 4016128 |
2019-07-29 | 145.33 | 148.50 | 145.19 | 147.78 | 2638931 |
2019-07-30 | 146.86 | 148.66 | 145.31 | 148.51 | 1978939 |
2019-07-31 | 148.53 | 148.84 | 144.98 | 146.08 | 3015762 |
2019-08-01 | 146.14 | 148.55 | 144.67 | 144.94 | 2381294 |
2019-08-02 | 144.52 | 144.57 | 141.97 | 142.59 | 2423102 |
2019-08-05 | 141.25 | 141.31 | 137.47 | 137.71 | 2894657 |
2019-08-06 | 137.80 | 138.35 | 136.20 | 136.87 | 3494834 |
2019-08-07 | 135.44 | 137.07 | 132.13 | 136.82 | 5993166 |
2019-08-08 | 137.43 | 138.36 | 136.74 | 137.30 | 3260527 |
2019-08-09 | 137.57 | 137.74 | 135.47 | 136.67 | 1582093 |
2019-08-12 | 136.30 | 137.77 | 135.07 | 135.53 | 1473808 |
2019-08-13 | 135.91 | 140.36 | 135.57 | 137.85 | 3247304 |
2019-08-14 | 135.86 | 136.17 | 132.66 | 131.57 | 4056102 |
2019-08-15 | 132.15 | 133.52 | 130.12 | 131.13 | 4452733 |
2019-08-16 | 131.97 | 135.37 | 131.64 | 135.03 | 3481777 |
2019-08-19 | 136.87 | 137.08 | 135.26 | 136.24 | 3197998 |
2019-08-20 | 136.37 | 136.37 | 134.57 | 134.62 | 2061691 |
2019-08-21 | 136.02 | 136.82 | 134.65 | 134.73 | 1623565 |
2019-08-22 | 135.44 | 136.22 | 133.90 | 134.51 | 1441603 |
2019-08-23 | 133.84 | 134.06 | 129.82 | 130.30 | 4224008 |
2019-08-26 | 131.27 | 131.65 | 129.66 | 130.53 | 2215423 |
2019-08-27 | 131.54 | 131.67 | 129.93 | 130.22 | 2281142 |
2019-08-28 | 129.68 | 131.92 | 128.76 | 131.72 | 2352823 |
2019-08-29 | 133.19 | 134.63 | 132.98 | 134.07 | 3170688 |
2019-08-30 | 135.08 | 135.57 | 134.11 | 135.21 | 1967010 |
2019-09-03 | 134.94 | 135.13 | 131.48 | 132.63 | 1835782 |
2019-09-04 | 133.63 | 134.30 | 132.93 | 133.83 | 1520739 |
2019-09-05 | 135.86 | 139.14 | 135.77 | 137.31 | 2421764 |
2019-09-06 | 137.65 | 137.85 | 136.24 | 137.07 | 1762386 |
2019-09-09 | 137.95 | 140.34 | 137.69 | 138.74 | 3091339 |
2019-09-10 | 138.92 | 141.38 | 138.80 | 141.18 | 3240355 |
2019-09-11 | 142.02 | 142.04 | 138.26 | 140.53 | 3579099 |
2019-09-12 | 141.82 | 143.68 | 140.97 | 142.62 | 2870355 |
2019-09-13 | 142.63 | 144.21 | 142.02 | 143.34 | 2534191 |
2019-09-16 | 143.14 | 143.14 | 140.39 | 141.86 | 2459306 |
2019-09-17 | 140.26 | 140.94 | 139.21 | 140.52 | 2742017 |
2019-09-18 | 140.13 | 140.50 | 138.16 | 139.99 | 2190557 |
2019-09-19 | 139.95 | 141.14 | 139.55 | 139.68 | 1631552 |
2019-09-20 | 139.98 | 141.44 | 139.19 | 139.42 | 3712913 |
2019-09-23 | 138.36 | 139.98 | 137.53 | 139.42 | 2114937 |
2019-09-24 | 139.67 | 140.08 | 137.25 | 137.73 | 3052313 |
2019-09-25 | 137.75 | 137.94 | 136.85 | 137.12 | 2788159 |
2019-09-26 | 137.12 | 137.46 | 136.11 | 136.97 | 2784498 |
2019-09-27 | 137.52 | 138.49 | 136.72 | 137.56 | 2870298 |
2019-09-30 | 138.13 | 138.42 | 137.07 | 137.45 | 2574771 |
2019-10-01 | 137.95 | 138.13 | 132.24 | 132.42 | 3283467 |
2019-10-02 | 131.31 | 131.45 | 129.28 | 130.14 | 3046851 |
2019-10-03 | 129.71 | 129.98 | 126.09 | 129.78 | 3089563 |
2019-10-04 | 129.78 | 130.47 | 129.09 | 130.28 | 2648859 |
2019-10-07 | 129.59 | 129.88 | 128.35 | 128.35 | 2522123 |
2019-10-08 | 127.36 | 127.75 | 125.90 | 126.03 | 2822012 |
2019-10-09 | 127.37 | 127.45 | 126.07 | 126.24 | 3434926 |
2019-10-10 | 126.21 | 128.00 | 126.14 | 127.34 | 3201645 |
2019-10-11 | 128.86 | 133.44 | 128.85 | 132.18 | 4686467 |
2019-10-14 | 132.13 | 135.77 | 131.55 | 134.20 | 3283072 |
2019-10-15 | 133.23 | 137.13 | 133.23 | 136.26 | 3103740 |
2019-10-16 | 136.36 | 137.28 | 135.54 | 135.59 | 1951970 |
2019-10-17 | 136.40 | 138.36 | 136.35 | 136.73 | 1984704 |
2019-10-18 | 136.75 | 137.34 | 136.26 | 136.36 | 2693736 |
2019-10-21 | 138.35 | 138.91 | 137.75 | 138.74 | 2011631 |
2019-10-22 | 139.01 | 141.22 | 138.04 | 140.08 | 2085530 |
2019-10-23 | 139.97 | 141.10 | 139.26 | 141.10 | 2717458 |
2019-10-24 | 138.09 | 138.16 | 133.46 | 135.35 | 5959562 |
2019-10-25 | 135.87 | 140.15 | 135.55 | 138.86 | 3104753 |
2019-10-28 | 139.19 | 141.89 | 138.96 | 141.35 | 3138032 |
2019-10-29 | 140.49 | 142.09 | 140.05 | 141.14 | 2669380 |
2019-10-30 | 140.65 | 140.94 | 139.65 | 140.77 | 1780351 |
2019-10-31 | 140.89 | 140.93 | 136.74 | 137.94 | 2653140 |
2019-11-01 | 139.57 | 142.26 | 139.39 | 142.21 | 2467439 |
2019-11-04 | 143.49 | 146.31 | 143.49 | 146.23 | 4142793 |
2019-11-05 | 146.31 | 146.70 | 145.28 | 146.54 | 2304382 |
2019-11-06 | 146.24 | 146.31 | 144.11 | 145.48 | 3012883 |
2019-11-07 | 146.92 | 147.74 | 145.30 | 145.91 | 3358790 |
2019-11-08 | 145.96 | 146.20 | 143.90 | 144.77 | 1615589 |
2019-11-11 | 144.22 | 144.22 | 141.84 | 142.22 | 2664268 |
2019-11-12 | 142.43 | 143.86 | 142.16 | 142.84 | 1740740 |
2019-11-13 | 142.22 | 143.29 | 141.78 | 142.59 | 1830861 |
2019-11-14 | 142.12 | 144.07 | 142.07 | 142.91 | 1613987 |
2019-11-15 | 143.52 | 144.38 | 143.00 | 143.70 | 2617186 |
2019-11-18 | 142.79 | 143.13 | 141.44 | 142.58 | 2364756 |
2019-11-19 | 143.57 | 143.57 | 141.74 | 142.70 | 1791801 |
2019-11-20 | 141.96 | 142.13 | 139.75 | 139.06 | 2692491 |
2019-11-21 | 139.52 | 139.62 | 137.54 | 138.07 | 3605927 |
2019-11-22 | 138.37 | 140.25 | 137.95 | 140.13 | 3268383 |
2019-11-25 | 140.85 | 142.43 | 140.35 | 142.33 | 2761863 |
2019-11-26 | 141.97 | 142.34 | 141.05 | 141.49 | 2610945 |
2019-11-27 | 142.13 | 143.28 | 141.72 | 142.64 | 1331913 |
2019-11-29 | 142.49 | 142.62 | 141.51 | 141.94 | 942523 |
2019-12-02 | 142.27 | 143.55 | 140.66 | 140.69 | 2342652 |
2019-12-03 | 139.21 | 139.29 | 137.45 | 138.09 | 2727837 |
2019-12-04 | 139.14 | 141.18 | 138.79 | 139.74 | 2140161 |
2019-12-05 | 139.81 | 140.35 | 136.05 | 137.43 | 3309411 |
2019-12-06 | 139.83 | 143.80 | 139.83 | 143.36 | 3880746 |
2019-12-09 | 141.63 | 143.19 | 141.12 | 141.99 | 2087248 |
2019-12-10 | 141.41 | 141.62 | 139.60 | 140.18 | 2670466 |
2019-12-11 | 140.78 | 141.16 | 139.90 | 141.08 | 1859298 |
2019-12-12 | 139.40 | 142.84 | 139.06 | 140.93 | 2872506 |
2019-12-13 | 141.82 | 143.07 | 140.53 | 141.12 | 2098066 |
2019-12-16 | 141.25 | 142.83 | 140.62 | 142.76 | 2917226 |
2019-12-17 | 142.43 | 143.63 | 141.47 | 142.07 | 2672645 |
2019-12-18 | 141.95 | 142.13 | 140.62 | 141.32 | 2270426 |
2019-12-19 | 141.82 | 144.29 | 141.42 | 143.93 | 2757612 |
2019-12-20 | 146.14 | 146.71 | 143.97 | 146.62 | 7513632 |
2019-12-23 | 147.74 | 149.81 | 147.62 | 149.21 | 4876334 |
2019-12-24 | 149.05 | 149.38 | 147.18 | 147.72 | 1259530 |
2019-12-26 | 147.53 | 147.70 | 146.73 | 147.64 | 1435527 |
2019-12-27 | 147.69 | 148.44 | 146.83 | 148.20 | 1472999 |
2019-12-30 | 148.20 | 149.63 | 146.81 | 147.01 | 1715119 |
2019-12-31 | 146.51 | 147.64 | 146.37 | 147.50 | 1574011 |
2020-01-02 | 148.55 | 150.50 | 148.10 | 150.49 | 3448335 |
2020-01-03 | 148.00 | 149.37 | 146.84 | 149.20 | 2467310 |
2020-01-06 | 148.11 | 149.41 | 147.44 | 149.34 | 1997981 |
2020-01-07 | 149.06 | 149.25 | 147.83 | 148.74 | 2176615 |
2020-01-08 | 148.82 | 151.75 | 148.53 | 151.02 | 2758339 |
2020-01-09 | 151.76 | 151.82 | 150.29 | 151.50 | 2746346 |
2020-01-10 | 151.84 | 152.32 | 150.61 | 150.89 | 2103818 |
2020-01-13 | 151.28 | 152.36 | 150.79 | 151.26 | 2091209 |
2020-01-14 | 151.26 | 152.62 | 150.67 | 151.64 | 2911327 |
2020-01-15 | 151.68 | 152.05 | 149.81 | 150.31 | 2482218 |
2020-01-16 | 151.06 | 151.50 | 150.23 | 151.34 | 2149924 |
2020-01-17 | 151.33 | 152.29 | 151.08 | 151.62 | 3690110 |
2020-01-21 | 152.04 | 152.09 | 149.35 | 149.98 | 3368041 |
2020-01-22 | 150.08 | 150.97 | 148.72 | 148.85 | 2420200 |
2020-01-23 | 148.04 | 149.19 | 147.48 | 148.60 | 2358443 |
2020-01-24 | 149.23 | 150.33 | 148.43 | 148.95 | 2643095 |
2020-01-27 | 150.38 | 150.99 | 146.76 | 146.84 | 4361414 |
2020-01-28 | 143.72 | 144.09 | 137.99 | 138.44 | 8920690 |
2020-01-29 | 139.08 | 139.18 | 135.05 | 135.44 | 5344836 |
2020-01-30 | 134.61 | 135.98 | 132.74 | 135.87 | 4357053 |
2020-01-31 | 135.44 | 135.99 | 132.29 | 132.65 | 5740330 |
2020-02-03 | 133.80 | 134.03 | 130.75 | 130.92 | 3927092 |
2020-02-04 | 133.58 | 133.74 | 131.26 | 131.46 | 4363945 |
2020-02-05 | 133.04 | 135.72 | 132.69 | 135.72 | 3118214 |
2020-02-06 | 137.53 | 137.95 | 135.84 | 136.19 | 3413761 |
2020-02-07 | 134.95 | 135.38 | 133.46 | 133.84 | 2736232 |
2020-02-10 | 133.95 | 134.82 | 132.83 | 133.90 | 2754764 |
2020-02-11 | 134.61 | 135.88 | 133.79 | 135.82 | 2275323 |
2020-02-12 | 137.44 | 137.99 | 136.75 | 135.72 | 2736382 |
2020-02-13 | 135.24 | 135.34 | 132.94 | 133.57 | 3414117 |
2020-02-14 | 133.65 | 134.73 | 132.79 | 134.62 | 2233840 |
2020-02-18 | 134.07 | 134.22 | 132.13 | 132.84 | 2481963 |
2020-02-19 | 133.00 | 134.16 | 132.40 | 133.22 | 2296554 |
2020-02-20 | 132.94 | 134.93 | 132.52 | 132.57 | 3275083 |
2020-02-21 | 132.38 | 132.59 | 130.53 | 131.21 | 3535642 |
2020-02-24 | 129.13 | 129.35 | 127.27 | 127.54 | 3635787 |
2020-02-25 | 128.18 | 128.29 | 122.04 | 122.78 | 5263388 |
2020-02-26 | 125.05 | 126.93 | 123.81 | 124.54 | 5155285 |
2020-02-27 | 126.44 | 129.95 | 124.58 | 125.55 | 8241561 |
2020-02-28 | 128.83 | 131.03 | 122.07 | 124.78 | 11508710 |
2020-03-02 | 126.53 | 128.28 | 124.05 | 127.94 | 8026254 |
2020-03-03 | 127.45 | 128.76 | 120.76 | 121.43 | 8296485 |
2020-03-04 | 122.92 | 128.76 | 122.06 | 128.74 | 5773845 |
2020-03-05 | 126.08 | 129.05 | 125.03 | 126.59 | 5887040 |
2020-03-06 | 125.07 | 129.37 | 123.63 | 128.46 | 7155126 |
2020-03-09 | 122.56 | 124.96 | 120.02 | 120.44 | 8194358 |
2020-03-10 | 124.59 | 128.24 | 121.13 | 128.17 | 5651741 |
2020-03-11 | 125.19 | 125.19 | 122.46 | 123.10 | 4753737 |
2020-03-12 | 117.02 | 118.48 | 108.97 | 111.68 | 8215829 |
2020-03-13 | 117.89 | 118.46 | 109.53 | 118.46 | 6580346 |
2020-03-16 | 108.57 | 113.29 | 107.03 | 109.45 | 7440840 |
2020-03-17 | 110.31 | 114.35 | 108.36 | 112.40 | 6535424 |
2020-03-18 | 107.40 | 116.52 | 107.34 | 114.56 | 6860393 |
2020-03-19 | 115.14 | 117.20 | 111.14 | 114.97 | 6365999 |
2020-03-20 | 115.44 | 116.42 | 102.59 | 104.42 | 9589183 |
2020-03-23 | 107.15 | 107.35 | 95.35 | 98.55 | 7934299 |
2020-03-24 | 102.24 | 111.57 | 101.17 | 110.96 | 9311725 |
2020-03-25 | 111.32 | 112.61 | 106.01 | 109.98 | 7742500 |
2020-03-26 | 110.19 | 114.02 | 109.20 | 113.86 | 6718291 |
2020-03-27 | 111.06 | 114.60 | 109.45 | 111.40 | 4262337 |
2020-03-30 | 110.57 | 115.39 | 109.58 | 115.16 | 3869504 |
2020-03-31 | 113.45 | 116.58 | 113.44 | 114.13 | 3614963 |
2020-04-01 | 110.36 | 113.57 | 109.53 | 111.32 | 3777954 |
2020-04-02 | 110.66 | 115.55 | 110.45 | 115.30 | 3990340 |
2020-04-03 | 113.71 | 114.91 | 111.11 | 111.86 | 3588252 |
2020-04-06 | 115.26 | 118.10 | 114.46 | 117.64 | 5639666 |
2020-04-07 | 123.32 | 125.95 | 120.73 | 120.90 | 5496738 |
2020-04-08 | 121.84 | 125.18 | 120.32 | 124.57 | 3071063 |
2020-04-09 | 124.12 | 125.19 | 122.52 | 123.56 | 4784237 |
2020-04-13 | 123.32 | 124.22 | 121.48 | 122.40 | 2642295 |
2020-04-14 | 125.09 | 126.23 | 123.78 | 125.53 | 3318390 |
2020-04-15 | 123.90 | 124.20 | 121.15 | 121.36 | 3043859 |
2020-04-16 | 121.46 | 122.44 | 119.75 | 121.15 | 4170357 |
2020-04-17 | 123.27 | 124.15 | 121.06 | 122.45 | 5393130 |
2020-04-20 | 121.02 | 122.92 | 120.10 | 120.12 | 2893045 |
2020-04-21 | 118.93 | 119.37 | 117.47 | 118.41 | 2331372 |
2020-04-22 | 119.86 | 120.80 | 118.48 | 120.07 | 2750414 |
2020-04-23 | 120.88 | 123.39 | 120.29 | 120.67 | 2585335 |
2020-04-24 | 121.37 | 123.19 | 120.65 | 122.90 | 2247654 |
2020-04-27 | 123.74 | 129.17 | 123.65 | 128.46 | 4644944 |
2020-04-28 | 133.80 | 136.35 | 129.76 | 131.77 | 8294104 |
2020-04-29 | 132.55 | 133.96 | 129.73 | 130.65 | 3987124 |
2020-04-30 | 129.01 | 129.54 | 126.87 | 127.02 | 3667848 |
2020-05-01 | 124.83 | 125.44 | 123.51 | 124.24 | 2926714 |
2020-05-04 | 124.20 | 124.20 | 122.12 | 124.07 | 2229849 |
2020-05-05 | 125.32 | 125.41 | 122.99 | 123.26 | 2269160 |
2020-05-06 | 123.56 | 123.88 | 122.06 | 122.23 | 2168564 |
2020-05-07 | 123.49 | 123.61 | 121.15 | 121.85 | 2801164 |
2020-05-08 | 122.97 | 124.72 | 122.38 | 124.17 | 2170027 |
2020-05-11 | 123.59 | 123.71 | 121.72 | 121.84 | 3034572 |
2020-05-12 | 122.53 | 123.09 | 118.26 | 118.32 | 3029968 |
2020-05-13 | 117.64 | 117.66 | 112.87 | 113.81 | 4806049 |
2020-05-14 | 112.87 | 113.83 | 109.63 | 113.70 | 5897704 |
2020-05-15 | 112.48 | 116.11 | 112.20 | 115.96 | 10113654 |
2020-05-18 | 119.69 | 125.18 | 119.15 | 124.80 | 6018514 |
2020-05-19 | 124.16 | 126.79 | 123.21 | 124.06 | 4059864 |
2020-05-20 | 125.30 | 126.61 | 124.43 | 123.91 | 3428789 |
2020-05-21 | 123.52 | 124.27 | 121.52 | 121.91 | 2789110 |
2020-05-22 | 121.85 | 122.60 | 120.90 | 122.43 | 2661662 |
2020-05-26 | 125.77 | 127.90 | 124.74 | 127.15 | 4616331 |
2020-05-27 | 128.75 | 132.23 | 128.20 | 132.23 | 6056347 |
2020-05-28 | 132.69 | 133.66 | 128.86 | 131.11 | 6731222 |
2020-05-29 | 130.01 | 131.16 | 127.96 | 130.80 | 8632670 |
2020-06-01 | 130.39 | 131.72 | 129.50 | 130.08 | 2084341 |
2020-06-02 | 131.05 | 132.60 | 130.95 | 131.80 | 2333820 |
2020-06-03 | 133.23 | 135.16 | 132.53 | 134.78 | 3674275 |
2020-06-04 | 133.57 | 135.93 | 133.09 | 135.90 | 2880967 |
2020-06-05 | 137.95 | 140.75 | 137.95 | 139.97 | 4527587 |
2020-06-08 | 139.71 | 141.75 | 138.18 | 139.52 | 2987595 |
2020-06-09 | 138.35 | 140.43 | 137.18 | 139.37 | 3161966 |
2020-06-10 | 139.54 | 139.91 | 136.96 | 137.03 | 2551336 |
2020-06-11 | 133.82 | 133.98 | 127.34 | 127.40 | 5016599 |
2020-06-12 | 130.66 | 131.61 | 126.86 | 129.48 | 2998771 |
2020-06-15 | 126.15 | 133.45 | 125.82 | 131.87 | 4094160 |
2020-06-16 | 136.15 | 136.60 | 131.17 | 133.50 | 3388296 |
2020-06-17 | 133.94 | 134.50 | 132.91 | 133.12 | 1714979 |
2020-06-18 | 132.16 | 133.63 | 131.76 | 133.11 | 1806269 |
2020-06-19 | 134.90 | 135.52 | 130.82 | 132.23 | 6402272 |
2020-06-22 | 131.26 | 131.61 | 129.99 | 131.00 | 2020861 |
2020-06-23 | 132.07 | 132.66 | 130.63 | 131.97 | 2302208 |
2020-06-24 | 130.67 | 131.04 | 126.84 | 127.27 | 3042844 |
2020-06-25 | 127.13 | 129.63 | 125.49 | 129.32 | 2060691 |
2020-06-26 | 129.26 | 129.41 | 126.69 | 127.52 | 2826495 |
2020-06-29 | 128.67 | 130.86 | 128.32 | 130.07 | 2145146 |
2020-06-30 | 129.52 | 131.02 | 128.80 | 130.42 | 2941732 |
2020-07-01 | 130.71 | 131.93 | 129.85 | 129.95 | 1625728 |
2020-07-02 | 131.78 | 132.84 | 130.81 | 131.30 | 1982976 |
2020-07-06 | 132.83 | 133.74 | 131.31 | 132.18 | 2099527 |
2020-07-07 | 130.49 | 131.35 | 129.33 | 129.44 | 1571706 |
2020-07-08 | 129.65 | 130.09 | 128.65 | 129.24 | 1662062 |
2020-07-09 | 128.69 | 129.36 | 126.28 | 126.62 | 2189954 |
2020-07-10 | 126.82 | 128.13 | 126.24 | 127.79 | 1954541 |
2020-07-13 | 129.05 | 131.21 | 128.89 | 129.42 | 2217754 |
2020-07-14 | 129.42 | 133.13 | 128.69 | 132.55 | 3198942 |
2020-07-15 | 133.76 | 134.92 | 133.14 | 133.21 | 3472254 |
2020-07-16 | 133.14 | 134.53 | 132.13 | 134.19 | 1801502 |
2020-07-17 | 134.49 | 135.08 | 133.36 | 133.63 | 2551772 |
2020-07-20 | 132.81 | 132.83 | 130.74 | 130.74 | 1790097 |
2020-07-21 | 131.26 | 133.46 | 131.26 | 131.93 | 2757249 |
2020-07-22 | 131.62 | 133.71 | 131.28 | 132.69 | 1899582 |
2020-07-23 | 132.94 | 133.48 | 132.40 | 133.18 | 2695122 |
2020-07-24 | 133.81 | 135.11 | 132.71 | 133.64 | 2524854 |
2020-07-27 | 133.38 | 136.60 | 133.21 | 136.48 | 3198457 |
2020-07-28 | 129.98 | 131.67 | 128.59 | 129.87 | 7738796 |
2020-07-29 | 130.85 | 131.71 | 129.52 | 130.64 | 3322894 |
2020-07-30 | 129.01 | 129.36 | 126.55 | 127.18 | 3112986 |
2020-07-31 | 126.82 | 126.87 | 124.41 | 125.80 | 3266644 |
2020-08-03 | 126.32 | 126.59 | 124.83 | 125.75 | 2265040 |
2020-08-04 | 125.33 | 126.45 | 125.13 | 126.42 | 1848626 |
2020-08-05 | 127.22 | 129.93 | 127.17 | 129.88 | 2723360 |
2020-08-06 | 130.37 | 130.84 | 129.32 | 130.43 | 2885798 |
2020-08-07 | 130.42 | 132.45 | 129.65 | 132.38 | 2184531 |
2020-08-10 | 132.56 | 135.11 | 132.56 | 134.98 | 2272795 |
2020-08-11 | 137.22 | 139.32 | 136.31 | 136.60 | 3764883 |
2020-08-12 | 137.95 | 138.75 | 136.57 | 137.33 | 2079670 |
2020-08-13 | 138.39 | 140.03 | 137.74 | 138.67 | 2884061 |
2020-08-14 | 137.63 | 139.04 | 137.55 | 138.87 | 1607354 |
2020-08-17 | 138.09 | 139.10 | 136.82 | 137.71 | 2068072 |
2020-08-18 | 137.48 | 138.32 | 136.92 | 137.43 | 1519440 |
2020-08-19 | 137.90 | 138.53 | 136.93 | 137.09 | 2012818 |
2020-08-20 | 136.30 | 136.83 | 135.76 | 135.03 | 1990620 |
2020-08-21 | 134.55 | 136.02 | 134.39 | 135.20 | 2005583 |
2020-08-24 | 135.07 | 137.07 | 134.73 | 136.72 | 2604618 |
2020-08-25 | 137.84 | 138.16 | 135.80 | 136.36 | 1938629 |
2020-08-26 | 136.17 | 137.76 | 135.18 | 137.03 | 2503413 |
2020-08-27 | 137.53 | 138.25 | 136.43 | 137.18 | 2325937 |
2020-08-28 | 137.65 | 138.93 | 137.05 | 138.50 | 3046525 |
2020-08-31 | 138.09 | 138.58 | 135.52 | 136.30 | 2881511 |
2020-09-01 | 135.59 | 138.41 | 135.14 | 137.79 | 2901444 |
2020-09-02 | 138.09 | 142.13 | 138.07 | 141.72 | 3943678 |
2020-09-03 | 142.13 | 142.48 | 137.94 | 139.05 | 3481289 |
2020-09-04 | 140.61 | 141.39 | 137.03 | 138.60 | 3266995 |
2020-09-08 | 138.44 | 138.48 | 135.34 | 136.42 | 2863890 |
2020-09-09 | 137.12 | 139.91 | 137.12 | 138.54 | 2721750 |
2020-09-10 | 138.99 | 139.35 | 136.07 | 136.41 | 2054331 |
2020-09-11 | 136.65 | 139.37 | 136.33 | 138.93 | 1698664 |
2020-09-14 | 140.18 | 141.65 | 139.14 | 140.85 | 2264354 |
2020-09-15 | 142.02 | 142.07 | 138.93 | 139.27 | 2056474 |
2020-09-16 | 140.35 | 143.05 | 140.05 | 141.72 | 2932828 |
2020-09-17 | 140.46 | 144.81 | 139.78 | 144.12 | 2756078 |
2020-09-18 | 143.86 | 144.46 | 141.69 | 141.76 | 4084722 |
2020-09-21 | 138.77 | 139.35 | 133.47 | 134.91 | 3911678 |
2020-09-22 | 134.66 | 136.84 | 134.12 | 135.73 | 2103752 |
2020-09-23 | 135.88 | 137.32 | 133.04 | 133.36 | 2248196 |
2020-09-24 | 133.27 | 135.41 | 132.16 | 134.12 | 1569695 |
2020-09-25 | 133.20 | 134.59 | 132.82 | 134.00 | 1949057 |
2020-09-28 | 135.44 | 137.23 | 134.88 | 135.16 | 2098520 |
2020-09-29 | 135.17 | 135.40 | 132.75 | 133.61 | 2026047 |
2020-09-30 | 134.55 | 136.37 | 132.61 | 133.92 | 3056908 |
2020-10-01 | 134.33 | 135.36 | 131.87 | 132.76 | 1989312 |
2020-10-02 | 130.82 | 135.39 | 130.64 | 134.07 | 1769035 |
2020-10-05 | 135.65 | 136.70 | 135.24 | 136.07 | 1457201 |
2020-10-06 | 136.65 | 138.54 | 135.30 | 135.64 | 2022103 |
2020-10-07 | 138.04 | 140.25 | 137.46 | 139.20 | 2155563 |
2020-10-08 | 139.88 | 140.59 | 138.89 | 140.22 | 1902821 |
2020-10-09 | 141.20 | 142.53 | 140.42 | 141.55 | 2015611 |
2020-10-12 | 141.69 | 142.64 | 140.56 | 141.00 | 1533855 |
2020-10-13 | 140.71 | 141.67 | 138.79 | 139.32 | 1575448 |
2020-10-14 | 139.63 | 141.75 | 139.45 | 140.80 | 1435365 |
2020-10-15 | 138.83 | 141.87 | 138.62 | 141.36 | 1638271 |
2020-10-16 | 142.08 | 143.86 | 141.48 | 142.94 | 2478787 |
2020-10-19 | 142.99 | 144.10 | 141.19 | 141.76 | 1910123 |
2020-10-20 | 142.55 | 144.80 | 142.12 | 142.93 | 1813211 |
2020-10-21 | 142.42 | 143.90 | 141.36 | 141.44 | 1511112 |
2020-10-22 | 141.83 | 142.96 | 140.79 | 142.73 | 1663268 |
2020-10-23 | 143.74 | 143.95 | 141.31 | 141.97 | 2137484 |
2020-10-26 | 140.19 | 140.54 | 137.44 | 138.92 | 3338767 |
2020-10-27 | 137.53 | 137.94 | 134.32 | 134.63 | 3894419 |
2020-10-28 | 133.61 | 136.15 | 132.20 | 132.54 | 3065174 |
2020-10-29 | 132.19 | 133.92 | 130.54 | 132.50 | 2680871 |
2020-10-30 | 132.38 | 133.74 | 131.26 | 133.74 | 2234526 |
2020-11-02 | 135.60 | 136.63 | 134.55 | 136.23 | 2116638 |
2020-11-03 | 137.84 | 139.48 | 136.90 | 138.38 | 1896938 |
2020-11-04 | 136.07 | 138.20 | 133.69 | 133.91 | 3140859 |
2020-11-05 | 135.58 | 137.46 | 135.46 | 136.45 | 2178474 |
2020-11-06 | 136.83 | 137.37 | 135.08 | 136.30 | 1685324 |
2020-11-09 | 145.59 | 146.67 | 136.41 | 136.64 | 4418106 |
2020-11-10 | 138.11 | 141.52 | 137.00 | 141.41 | 3500448 |
2020-11-11 | 142.74 | 142.75 | 140.13 | 141.47 | 2884393 |
2020-11-12 | 140.59 | 141.46 | 138.44 | 139.67 | 2217850 |
2020-11-13 | 140.39 | 142.35 | 139.86 | 141.96 | 1813755 |
2020-11-16 | 144.32 | 145.39 | 142.28 | 145.36 | 2434259 |
2020-11-17 | 144.67 | 145.90 | 142.85 | 145.18 | 2589981 |
2020-11-18 | 145.90 | 146.06 | 143.24 | 142.07 | 2615812 |
2020-11-19 | 142.61 | 143.70 | 141.55 | 143.48 | 2986012 |
2020-11-20 | 143.39 | 144.60 | 142.94 | 144.55 | 2656932 |
2020-11-23 | 145.28 | 146.19 | 145.02 | 145.59 | 2065084 |
2020-11-24 | 146.31 | 148.17 | 146.23 | 148.05 | 3086052 |
2020-11-25 | 147.85 | 148.27 | 146.69 | 148.09 | 2052180 |
2020-11-27 | 148.67 | 150.18 | 146.79 | 147.89 | 1267131 |
2020-11-30 | 146.96 | 147.15 | 144.39 | 144.42 | 6141333 |
2020-12-01 | 145.66 | 146.89 | 142.14 | 142.57 | 3859872 |
2020-12-02 | 142.35 | 144.29 | 142.32 | 143.68 | 2421915 |
2020-12-03 | 143.00 | 144.97 | 143.00 | 143.66 | 2377756 |
2020-12-04 | 143.91 | 144.77 | 143.42 | 144.19 | 2663654 |
2020-12-07 | 143.57 | 144.22 | 141.45 | 142.26 | 2526799 |
2020-12-08 | 141.92 | 144.50 | 141.88 | 144.19 | 1731078 |
2020-12-09 | 144.37 | 146.85 | 143.74 | 146.56 | 2790944 |
2020-12-10 | 146.20 | 146.65 | 144.38 | 145.05 | 2228955 |
2020-12-11 | 144.06 | 146.02 | 143.95 | 145.49 | 1875764 |
2020-12-14 | 146.87 | 147.32 | 144.63 | 144.71 | 3700396 |
2020-12-15 | 145.80 | 146.36 | 144.26 | 146.05 | 2270590 |
2020-12-16 | 145.99 | 147.02 | 145.77 | 146.66 | 1949884 |
2020-12-17 | 147.15 | 148.37 | 146.64 | 147.69 | 2327857 |
2020-12-18 | 147.78 | 148.37 | 146.41 | 147.50 | 4681588 |
2020-12-21 | 145.15 | 147.25 | 144.67 | 146.86 | 1704598 |
2020-12-22 | 146.35 | 147.09 | 145.63 | 146.13 | 1381319 |
2020-12-23 | 146.56 | 146.99 | 145.44 | 145.47 | 1762603 |
2020-12-24 | 145.83 | 146.14 | 144.99 | 145.91 | 656184 |
2020-12-28 | 146.57 | 147.48 | 145.80 | 146.07 | 1403291 |
2020-12-29 | 146.77 | 146.85 | 144.77 | 145.35 | 1219160 |
2020-12-30 | 145.38 | 146.25 | 144.96 | 145.57 | 1419086 |
2020-12-31 | 145.58 | 146.20 | 144.79 | 146.14 | 1840913 |
2021-01-04 | 146.31 | 147.32 | 142.59 | 143.70 | 2996278 |
2021-01-05 | 143.81 | 144.85 | 142.68 | 143.45 | 2295297 |
2021-01-06 | 144.41 | 146.79 | 143.84 | 145.64 | 3346410 |
2021-01-07 | 143.44 | 145.03 | 138.92 | 141.90 | 5863373 |
2021-01-08 | 141.44 | 141.75 | 137.63 | 139.31 | 4807756 |
2021-01-11 | 138.87 | 139.74 | 137.95 | 138.12 | 2737062 |
2021-01-12 | 138.70 | 139.77 | 137.18 | 139.21 | 2949382 |
2021-01-13 | 139.85 | 140.24 | 138.83 | 139.02 | 2098001 |
2021-01-14 | 139.85 | 139.93 | 138.14 | 139.13 | 2895434 |
2021-01-15 | 138.48 | 139.01 | 136.60 | 138.41 | 3550659 |
2021-01-19 | 139.84 | 141.76 | 139.46 | 141.40 | 3903171 |
2021-01-20 | 141.33 | 142.62 | 140.82 | 142.32 | 2672491 |
2021-01-21 | 142.32 | 143.38 | 141.62 | 142.69 | 2688484 |
2021-01-22 | 142.30 | 142.30 | 139.83 | 141.33 | 2349047 |
2021-01-25 | 141.20 | 144.21 | 140.65 | 142.46 | 3353099 |
2021-01-26 | 145.29 | 147.85 | 143.87 | 147.11 | 5148862 |
2021-01-27 | 148.24 | 156.57 | 148.12 | 156.05 | 8096996 |
2021-01-28 | 154.67 | 155.99 | 152.65 | 153.35 | 4153707 |
2021-01-29 | 152.41 | 152.99 | 146.20 | 146.86 | 4217186 |
2021-02-01 | 147.12 | 148.08 | 145.45 | 146.06 | 2569687 |
2021-02-02 | 147.36 | 148.43 | 146.19 | 146.33 | 2844438 |
2021-02-03 | 146.63 | 148.36 | 145.10 | 146.71 | 2874467 |
2021-02-04 | 146.97 | 148.23 | 146.74 | 148.07 | 1833193 |
2021-02-05 | 148.49 | 149.85 | 147.73 | 149.67 | 1822437 |
2021-02-08 | 149.91 | 151.22 | 149.80 | 151.13 | 2355218 |
2021-02-09 | 151.51 | 152.08 | 150.64 | 151.28 | 1942829 |
2021-02-10 | 152.07 | 152.48 | 151.03 | 150.16 | 1929013 |
2021-02-11 | 149.95 | 150.39 | 147.02 | 148.16 | 2188357 |
2021-02-12 | 148.21 | 149.52 | 148.16 | 149.41 | 1081551 |
2021-02-16 | 149.66 | 150.23 | 147.42 | 147.68 | 1834033 |
2021-02-17 | 147.19 | 148.24 | 146.43 | 147.69 | 1578242 |
2021-02-18 | 148.19 | 150.22 | 147.27 | 149.97 | 2088619 |
2021-02-19 | 150.13 | 151.14 | 147.32 | 147.60 | 2986432 |
2021-02-22 | 147.53 | 148.06 | 146.32 | 147.25 | 2271502 |
2021-02-23 | 148.44 | 148.44 | 146.07 | 147.29 | 2352428 |
2021-02-24 | 147.15 | 148.80 | 145.28 | 148.51 | 2742552 |
2021-02-25 | 148.42 | 151.12 | 148.34 | 149.46 | 2634298 |
2021-02-26 | 150.03 | 150.03 | 145.98 | 146.36 | 3363387 |
2021-03-01 | 146.90 | 148.40 | 146.90 | 147.49 | 1840081 |
2021-03-02 | 147.99 | 148.65 | 146.14 | 148.08 | 2272478 |
2021-03-03 | 148.34 | 150.51 | 147.82 | 148.87 | 2267840 |
2021-03-04 | 149.90 | 150.64 | 145.54 | 148.51 | 3535732 |
2021-03-05 | 149.20 | 151.80 | 147.94 | 151.16 | 2262764 |
2021-03-08 | 151.32 | 155.26 | 151.27 | 153.65 | 2574984 |
2021-03-09 | 153.42 | 153.96 | 151.35 | 151.48 | 2842101 |
2021-03-10 | 152.47 | 154.99 | 151.67 | 154.26 | 2370679 |
2021-03-11 | 153.11 | 154.73 | 152.25 | 154.31 | 2377493 |
2021-03-12 | 155.18 | 155.69 | 154.06 | 154.61 | 2689962 |
2021-03-15 | 155.54 | 158.54 | 155.27 | 158.42 | 3300362 |
2021-03-16 | 157.18 | 157.57 | 155.49 | 156.22 | 2264001 |
2021-03-17 | 156.62 | 158.85 | 156.39 | 157.43 | 2585123 |
2021-03-18 | 157.68 | 160.60 | 157.68 | 159.69 | 3050490 |
2021-03-19 | 159.36 | 159.69 | 157.76 | 157.78 | 6678852 |
2021-03-22 | 157.40 | 158.65 | 156.35 | 158.41 | 2605333 |
2021-03-23 | 157.83 | 160.28 | 157.10 | 157.46 | 2768726 |
2021-03-24 | 157.54 | 161.15 | 157.25 | 159.43 | 2829189 |
2021-03-25 | 160.23 | 161.66 | 159.00 | 161.45 | 2221235 |
2021-03-26 | 161.37 | 162.99 | 160.70 | 162.93 | 2677843 |
2021-03-29 | 161.88 | 164.47 | 161.79 | 163.65 | 2601919 |
2021-03-30 | 163.02 | 164.40 | 162.10 | 162.73 | 1876659 |
2021-03-31 | 162.15 | 162.55 | 160.57 | 161.09 | 2426854 |
2021-04-01 | 161.57 | 162.13 | 159.56 | 161.11 | 1902344 |
2021-04-05 | 162.11 | 163.83 | 161.96 | 163.01 | 1963131 |
2021-04-06 | 163.03 | 163.54 | 162.19 | 162.90 | 1472732 |
2021-04-07 | 162.33 | 163.33 | 162.13 | 162.99 | 1501599 |
2021-04-08 | 162.55 | 164.43 | 162.22 | 163.64 | 2391893 |
2021-04-09 | 163.92 | 166.35 | 163.92 | 165.54 | 2159859 |
2021-04-12 | 165.71 | 166.62 | 164.76 | 165.40 | 1682186 |
2021-04-13 | 163.88 | 164.98 | 163.34 | 164.26 | 2259885 |
2021-04-14 | 163.49 | 165.03 | 163.05 | 164.50 | 1575034 |
2021-04-15 | 164.94 | 165.38 | 163.80 | 165.11 | 1461700 |
2021-04-16 | 166.14 | 166.94 | 165.53 | 166.03 | 2769567 |
2021-04-19 | 165.63 | 166.12 | 164.43 | 166.04 | 2200525 |
2021-04-20 | 166.33 | 166.67 | 165.07 | 165.79 | 1653197 |
2021-04-21 | 165.79 | 168.47 | 165.64 | 167.95 | 2649021 |
2021-04-22 | 167.78 | 169.03 | 167.37 | 167.97 | 2215918 |
2021-04-23 | 168.05 | 169.85 | 168.04 | 169.05 | 1864611 |
2021-04-26 | 169.71 | 169.71 | 166.86 | 166.91 | 2578886 |
2021-04-27 | 160.12 | 163.75 | 157.71 | 162.57 | 5224962 |
2021-04-28 | 163.03 | 164.97 | 162.88 | 163.81 | 2516938 |
2021-04-29 | 164.55 | 166.72 | 164.10 | 166.42 | 1887105 |
2021-04-30 | 165.26 | 166.37 | 163.98 | 164.82 | 2507080 |
2021-05-03 | 165.53 | 166.77 | 164.42 | 166.05 | 1779899 |
2021-05-04 | 165.95 | 166.85 | 165.16 | 166.70 | 1878969 |
2021-05-05 | 167.21 | 168.65 | 165.44 | 168.42 | 1397274 |
2021-05-06 | 168.29 | 169.31 | 167.60 | 169.23 | 1840761 |
2021-05-07 | 169.15 | 170.45 | 168.25 | 169.78 | 1843826 |
2021-05-10 | 171.40 | 174.70 | 170.61 | 173.34 | 3212744 |
2021-05-11 | 172.73 | 172.99 | 169.22 | 170.33 | 2552787 |
2021-05-12 | 170.22 | 170.31 | 166.19 | 166.27 | 2230600 |
2021-05-13 | 166.08 | 170.59 | 165.87 | 170.07 | 1684637 |
2021-05-14 | 170.56 | 171.50 | 169.73 | 170.88 | 1475527 |
2021-05-17 | 171.06 | 171.69 | 170.30 | 171.49 | 1532694 |
2021-05-18 | 171.39 | 171.55 | 169.56 | 169.75 | 1771914 |
2021-05-19 | 168.81 | 169.47 | 166.65 | 168.15 | 2220212 |
2021-05-20 | 168.13 | 169.05 | 167.63 | 168.59 | 1412555 |
2021-05-21 | 168.64 | 170.36 | 168.12 | 168.77 | 1537228 |
2021-05-24 | 169.56 | 170.15 | 168.82 | 169.40 | 1529434 |
2021-05-25 | 169.60 | 169.72 | 168.36 | 168.64 | 1519390 |
2021-05-26 | 168.22 | 168.71 | 167.47 | 168.54 | 1847300 |
2021-05-27 | 169.72 | 170.54 | 169.41 | 169.92 | 2457573 |
2021-05-28 | 170.46 | 170.89 | 169.56 | 169.76 | 1741191 |
2021-06-01 | 171.38 | 171.47 | 169.35 | 169.89 | 1567288 |
2021-06-02 | 170.33 | 170.53 | 169.19 | 169.97 | 1877461 |
2021-06-03 | 169.31 | 171.12 | 168.73 | 170.28 | 1902070 |
2021-06-04 | 170.65 | 172.33 | 170.37 | 172.27 | 1868562 |
2021-06-07 | 172.52 | 172.91 | 169.98 | 170.33 | 1531166 |
2021-06-08 | 168.89 | 170.59 | 168.17 | 170.22 | 1701413 |
2021-06-09 | 170.19 | 170.20 | 168.84 | 169.51 | 1707580 |
2021-06-10 | 170.68 | 171.37 | 169.54 | 169.83 | 1953085 |
2021-06-11 | 170.36 | 171.31 | 168.49 | 169.56 | 1696294 |
2021-06-14 | 169.13 | 170.22 | 167.57 | 168.35 | 1745910 |
2021-06-15 | 168.72 | 168.77 | 166.82 | 167.73 | 1709935 |
2021-06-16 | 167.69 | 168.04 | 164.55 | 164.63 | 2219699 |
2021-06-17 | 164.54 | 165.12 | 161.36 | 163.15 | 2584863 |
2021-06-18 | 161.40 | 161.84 | 160.13 | 160.19 | 5054614 |
2021-06-21 | 161.86 | 164.39 | 161.86 | 163.21 | 2528476 |
2021-06-22 | 162.83 | 163.91 | 162.28 | 163.15 | 1772643 |
2021-06-23 | 162.87 | 163.39 | 160.76 | 160.83 | 2976477 |
2021-06-24 | 161.61 | 161.98 | 160.22 | 161.58 | 2191952 |
2021-06-25 | 161.71 | 163.31 | 161.61 | 162.83 | 6175572 |
2021-06-28 | 163.67 | 164.64 | 162.52 | 164.29 | 2100532 |
2021-06-29 | 164.04 | 165.40 | 163.63 | 163.90 | 1858052 |
2021-06-30 | 163.79 | 166.36 | 163.49 | 166.07 | 2592085 |
2021-07-01 | 166.76 | 166.94 | 165.33 | 166.45 | 1857920 |
2021-07-02 | 166.15 | 167.46 | 165.49 | 167.12 | 1612960 |
2021-07-06 | 164.21 | 165.36 | 162.83 | 164.61 | 2546509 |
2021-07-07 | 163.98 | 167.27 | 163.98 | 167.10 | 1695276 |
2021-07-08 | 165.96 | 166.84 | 164.97 | 165.77 | 2167219 |
2021-07-09 | 166.96 | 168.80 | 166.59 | 168.05 | 2446141 |
2021-07-12 | 165.63 | 168.44 | 165.46 | 167.20 | 2163956 |
2021-07-13 | 167.29 | 168.16 | 166.50 | 166.88 | 1688293 |
2021-07-14 | 167.70 | 169.87 | 167.22 | 169.58 | 2457764 |
2021-07-15 | 168.41 | 169.53 | 167.66 | 169.38 | 2138698 |
2021-07-16 | 169.82 | 169.90 | 166.30 | 166.69 | 2474180 |
2021-07-19 | 165.37 | 165.99 | 163.13 | 165.17 | 3146307 |
2021-07-20 | 165.83 | 169.07 | 165.60 | 167.90 | 2783406 |
2021-07-21 | 168.16 | 169.62 | 167.18 | 167.86 | 1999082 |
2021-07-22 | 168.48 | 168.59 | 166.11 | 166.44 | 1700693 |
2021-07-23 | 167.64 | 168.08 | 166.33 | 167.62 | 1570761 |
2021-07-26 | 167.59 | 169.51 | 167.16 | 168.61 | 2409242 |
2021-07-27 | 164.88 | 168.10 | 162.96 | 167.61 | 3000044 |
2021-07-28 | 166.65 | 167.52 | 165.63 | 165.78 | 2139174 |
2021-07-29 | 167.21 | 167.21 | 165.49 | 165.68 | 2120292 |
2021-07-30 | 165.54 | 166.58 | 164.87 | 165.49 | 1910332 |
2021-08-02 | 166.44 | 167.80 | 165.07 | 165.14 | 1332499 |
2021-08-03 | 165.99 | 169.06 | 165.04 | 168.08 | 2208429 |
2021-08-04 | 167.55 | 167.89 | 164.87 | 165.15 | 2057158 |
2021-08-05 | 166.00 | 166.48 | 164.95 | 165.38 | 1575275 |
2021-08-06 | 165.69 | 166.59 | 165.17 | 165.65 | 1116232 |
2021-08-09 | 165.25 | 165.67 | 164.52 | 165.07 | 1193358 |
2021-08-10 | 165.74 | 166.79 | 165.29 | 166.59 | 1598458 |
2021-08-11 | 167.21 | 168.69 | 166.64 | 168.53 | 2217422 |
2021-08-12 | 168.45 | 169.20 | 167.52 | 168.41 | 1232128 |
2021-08-13 | 168.24 | 168.64 | 167.46 | 167.70 | 1910756 |
2021-08-16 | 168.13 | 169.53 | 167.53 | 169.15 | 1607100 |
2021-08-17 | 168.89 | 168.89 | 165.21 | 166.84 | 2287954 |
2021-08-18 | 166.02 | 166.22 | 164.13 | 164.30 | 2116228 |
2021-08-19 | 163.03 | 164.06 | 162.46 | 162.10 | 2312780 |
2021-08-20 | 162.48 | 163.14 | 161.67 | 162.33 | 2397425 |
2021-08-23 | 163.03 | 164.07 | 161.93 | 162.77 | 1974289 |
2021-08-24 | 162.88 | 163.95 | 162.48 | 162.83 | 1392474 |
2021-08-25 | 162.63 | 163.08 | 161.13 | 162.48 | 1612601 |
2021-08-26 | 162.36 | 163.36 | 161.91 | 163.30 | 1457292 |
2021-08-27 | 163.87 | 164.42 | 162.30 | 163.08 | 2146477 |
2021-08-30 | 163.19 | 164.95 | 162.84 | 164.01 | 1264114 |
2021-08-31 | 163.75 | 163.86 | 162.32 | 162.82 | 2813878 |
2021-09-01 | 162.66 | 162.83 | 161.31 | 161.73 | 1925400 |
2021-09-02 | 162.26 | 162.97 | 161.76 | 162.94 | 2094663 |
2021-09-03 | 162.58 | 163.54 | 161.89 | 162.52 | 1464566 |
2021-09-07 | 161.30 | 162.68 | 155.14 | 155.16 | 5884803 |
2021-09-08 | 155.20 | 157.51 | 154.69 | 157.09 | 3657299 |
2021-09-09 | 156.80 | 157.61 | 154.72 | 155.30 | 3038635 |
2021-09-10 | 156.23 | 156.54 | 154.26 | 154.30 | 2231496 |
2021-09-13 | 154.92 | 157.12 | 153.50 | 154.87 | 5046791 |
2021-09-14 | 155.22 | 155.51 | 151.90 | 152.52 | 3324124 |
2021-09-15 | 152.85 | 154.77 | 152.44 | 154.00 | 2554559 |
2021-09-16 | 153.96 | 154.34 | 152.02 | 152.72 | 2553628 |
2021-09-17 | 151.40 | 152.72 | 150.00 | 151.74 | 10719870 |
2021-09-20 | 149.36 | 151.95 | 149.06 | 150.94 | 4152261 |
2021-09-21 | 151.30 | 151.40 | 148.57 | 149.17 | 2980077 |
2021-09-22 | 149.92 | 151.29 | 149.61 | 150.36 | 2220767 |
2021-09-23 | 150.62 | 152.88 | 150.49 | 151.77 | 2186632 |
2021-09-24 | 151.75 | 152.22 | 151.01 | 151.36 | 2077173 |
2021-09-27 | 151.19 | 153.14 | 151.17 | 151.99 | 2052116 |
2021-09-28 | 152.02 | 152.88 | 150.30 | 150.54 | 2290556 |
2021-09-29 | 150.43 | 151.66 | 149.80 | 151.23 | 1675015 |
2021-09-30 | 151.93 | 152.22 | 146.62 | 146.66 | 3235823 |
2021-10-01 | 147.36 | 148.33 | 145.66 | 147.72 | 2419358 |
2021-10-04 | 145.60 | 148.07 | 145.29 | 147.18 | 3010273 |
2021-10-05 | 147.30 | 149.33 | 146.79 | 148.72 | 1888308 |
2021-10-06 | 147.68 | 149.28 | 146.75 | 149.16 | 2057792 |
2021-10-07 | 150.49 | 151.15 | 148.57 | 148.65 | 2878336 |
2021-10-08 | 148.46 | 148.90 | 147.80 | 147.94 | 2469608 |
2021-10-11 | 148.84 | 149.32 | 147.32 | 147.38 | 2691224 |
2021-10-12 | 147.40 | 147.89 | 146.42 | 146.76 | 2155968 |
2021-10-13 | 146.82 | 149.16 | 146.35 | 148.13 | 2030578 |
2021-10-14 | 148.82 | 150.83 | 148.78 | 150.76 | 2279245 |
2021-10-15 | 151.07 | 153.00 | 151.06 | 152.12 | 2160823 |
2021-10-18 | 151.15 | 152.10 | 149.94 | 151.93 | 1753331 |
2021-10-19 | 152.53 | 152.88 | 151.86 | 152.42 | 1394149 |
2021-10-20 | 152.66 | 153.15 | 152.20 | 152.52 | 1788540 |
2021-10-21 | 152.88 | 153.03 | 150.93 | 152.27 | 1661082 |
2021-10-22 | 152.64 | 153.24 | 151.15 | 151.16 | 2630916 |
2021-10-25 | 150.91 | 152.96 | 150.03 | 152.50 | 2705116 |
2021-10-26 | 151.39 | 153.69 | 149.80 | 152.30 | 3135751 |
2021-10-27 | 152.39 | 152.45 | 148.89 | 149.02 | 2627051 |
2021-10-28 | 149.03 | 150.50 | 149.02 | 150.38 | 1944908 |
2021-10-29 | 150.25 | 151.25 | 148.92 | 149.39 | 2559518 |
2021-11-01 | 149.26 | 150.28 | 148.41 | 150.14 | 2010771 |
2021-11-02 | 150.49 | 152.25 | 150.17 | 152.14 | 2212970 |
2021-11-03 | 151.99 | 152.68 | 150.48 | 152.36 | 1983422 |
2021-11-04 | 152.56 | 152.97 | 150.69 | 151.00 | 2051411 |
2021-11-05 | 152.27 | 153.69 | 151.29 | 152.00 | 1814463 |
2021-11-08 | 152.72 | 153.36 | 150.72 | 151.78 | 1856059 |
2021-11-09 | 151.64 | 152.64 | 150.87 | 151.61 | 1782393 |
2021-11-10 | 151.61 | 152.87 | 150.49 | 152.52 | 1712450 |
2021-11-11 | 153.01 | 153.04 | 150.08 | 150.67 | 1986950 |
2021-11-12 | 151.29 | 155.76 | 150.73 | 153.55 | 4405010 |
2021-11-15 | 153.91 | 154.71 | 152.92 | 153.26 | 1463522 |
2021-11-16 | 153.26 | 154.01 | 152.75 | 153.31 | 1974979 |
2021-11-17 | 153.31 | 153.73 | 151.86 | 152.05 | 2251139 |
2021-11-18 | 152.26 | 152.62 | 149.40 | 149.47 | 2534256 |
2021-11-19 | 150.03 | 151.17 | 148.92 | 149.85 | 2482658 |
2021-11-22 | 149.87 | 152.40 | 149.47 | 150.21 | 2372025 |
2021-11-23 | 151.00 | 151.60 | 149.36 | 150.04 | 1944392 |
2021-11-24 | 149.63 | 150.08 | 148.44 | 148.51 | 1488526 |
2021-11-26 | 145.91 | 147.84 | 144.97 | 146.75 | 1912321 |
2021-11-29 | 147.54 | 147.84 | 146.30 | 147.34 | 2324735 |
2021-11-30 | 146.06 | 147.03 | 142.08 | 142.17 | 5340338 |
2021-12-01 | 144.26 | 146.02 | 142.72 | 142.74 | 3255617 |
2021-12-02 | 143.42 | 144.46 | 142.02 | 142.35 | 3367318 |
2021-12-03 | 142.05 | 144.57 | 141.45 | 144.30 | 3019015 |
2021-12-06 | 145.91 | 149.06 | 145.48 | 148.15 | 3418717 |
2021-12-07 | 148.08 | 149.11 | 147.30 | 147.61 | 2323026 |
2021-12-08 | 147.57 | 147.84 | 145.84 | 147.18 | 1928066 |
2021-12-09 | 147.56 | 148.32 | 146.85 | 147.10 | 1758752 |
2021-12-10 | 148.77 | 148.77 | 147.24 | 148.07 | 1543643 |
2021-12-13 | 147.99 | 148.29 | 145.82 | 145.96 | 2530053 |
2021-12-14 | 146.19 | 147.65 | 145.69 | 146.08 | 2327593 |
2021-12-15 | 146.38 | 147.33 | 145.38 | 146.97 | 2139874 |
2021-12-16 | 147.74 | 149.61 | 146.16 | 149.08 | 2249979 |
2021-12-17 | 148.70 | 149.09 | 145.76 | 146.10 | 4012672 |
2021-12-20 | 144.82 | 145.37 | 142.94 | 144.34 | 1981436 |
2021-12-21 | 145.01 | 145.47 | 143.99 | 144.57 | 1994276 |
2021-12-22 | 144.57 | 144.83 | 143.43 | 144.34 | 2022000 |
2021-12-23 | 144.63 | 146.83 | 144.46 | 146.29 | 1955718 |
2021-12-27 | 146.44 | 147.76 | 146.24 | 147.73 | 1182979 |
2021-12-28 | 147.85 | 149.24 | 147.78 | 148.52 | 1618894 |
2021-12-29 | 148.39 | 149.57 | 148.18 | 149.16 | 1222124 |
2021-12-30 | 149.55 | 149.81 | 148.47 | 148.52 | 1067313 |
2021-12-31 | 148.43 | 149.11 | 147.58 | 148.51 | 1414557 |
2022-01-03 | 149.09 | 149.73 | 147.02 | 148.60 | 1930957 |
2022-01-04 | 149.22 | 151.55 | 148.84 | 150.69 | 2522194 |
2022-01-05 | 148.09 | 151.98 | 147.99 | 150.07 | 2952404 |
2022-01-06 | 151.23 | 151.56 | 148.44 | 148.82 | 2505540 |
2022-01-07 | 148.93 | 150.90 | 148.17 | 150.45 | 2800232 |
2022-01-10 | 150.03 | 150.35 | 147.80 | 148.33 | 2317980 |
2022-01-11 | 148.82 | 150.12 | 147.50 | 149.64 | 2264176 |
2022-01-12 | 149.66 | 150.50 | 149.31 | 150.01 | 1728455 |
2022-01-13 | 150.39 | 151.61 | 149.68 | 151.35 | 2094693 |
2022-01-14 | 151.21 | 151.21 | 148.55 | 149.44 | 2286143 |
2022-01-18 | 148.97 | 149.28 | 147.29 | 149.06 | 2410655 |
2022-01-19 | 150.35 | 151.22 | 148.51 | 149.22 | 1968694 |
2022-01-20 | 149.31 | 149.84 | 144.90 | 145.12 | 2817298 |
2022-01-21 | 144.98 | 147.17 | 144.27 | 144.35 | 3479056 |
2022-01-24 | 143.69 | 144.82 | 141.15 | 144.47 | 4713659 |
2022-01-25 | 145.08 | 145.95 | 140.47 | 145.27 | 5051122 |
2022-01-26 | 145.71 | 146.52 | 140.63 | 141.55 | 4409950 |
2022-01-27 | 141.38 | 143.91 | 140.83 | 142.27 | 2783567 |
2022-01-28 | 140.79 | 141.09 | 134.22 | 136.36 | 6221557 |
2022-01-31 | 136.03 | 139.03 | 135.10 | 138.81 | 5090398 |
2022-02-01 | 138.45 | 140.43 | 137.75 | 139.98 | 2988055 |
2022-02-02 | 140.29 | 141.51 | 138.62 | 139.34 | 3191335 |
2022-02-03 | 139.01 | 139.40 | 137.20 | 137.44 | 2608683 |
2022-02-04 | 136.94 | 137.73 | 133.86 | 134.38 | 4046463 |
2022-02-07 | 134.40 | 135.70 | 133.78 | 134.75 | 2441131 |
2022-02-08 | 134.97 | 136.37 | 134.04 | 135.79 | 2373928 |
2022-02-09 | 136.74 | 137.33 | 135.39 | 136.82 | 2143632 |
2022-02-10 | 135.45 | 136.10 | 132.95 | 133.55 | 3633165 |
2022-02-11 | 133.91 | 135.11 | 132.77 | 133.39 | 3632727 |
2022-02-14 | 133.23 | 133.43 | 129.89 | 132.11 | 4634377 |
2022-02-15 | 132.70 | 133.00 | 130.64 | 131.55 | 3336453 |
2022-02-16 | 131.26 | 132.10 | 128.85 | 128.87 | 4470039 |
2022-02-17 | 126.12 | 126.64 | 124.14 | 124.27 | 6207686 |
2022-02-18 | 123.91 | 125.17 | 123.10 | 123.42 | 5018786 |
2022-02-22 | 123.91 | 124.17 | 121.97 | 122.69 | 4509218 |
2022-02-23 | 122.69 | 123.18 | 120.50 | 120.71 | 3846644 |
2022-02-24 | 118.81 | 120.30 | 116.83 | 120.14 | 6107081 |
2022-02-25 | 120.74 | 126.88 | 120.69 | 125.84 | 6732652 |
2022-02-28 | 124.82 | 125.10 | 122.69 | 124.28 | 4215262 |
2022-03-01 | 124.22 | 124.59 | 120.52 | 121.02 | 3313911 |
2022-03-02 | 121.74 | 124.05 | 121.16 | 123.09 | 3734597 |
2022-03-03 | 124.17 | 125.40 | 123.34 | 123.99 | 3804163 |
2022-03-04 | 122.20 | 123.48 | 121.85 | 122.68 | 3235378 |
2022-03-07 | 121.85 | 121.85 | 119.20 | 119.79 | 4553995 |
2022-03-08 | 121.43 | 124.97 | 119.78 | 121.57 | 4605285 |
2022-03-09 | 123.62 | 124.79 | 122.48 | 122.57 | 3337263 |
2022-03-10 | 121.52 | 122.03 | 119.83 | 120.34 | 3794041 |
2022-03-11 | 119.95 | 120.80 | 117.74 | 117.85 | 4149412 |
2022-03-14 | 118.26 | 121.47 | 118.26 | 119.96 | 3910123 |
2022-03-15 | 121.12 | 121.63 | 119.22 | 120.65 | 3337321 |
2022-03-16 | 121.03 | 122.29 | 119.42 | 121.66 | 3814018 |
2022-03-17 | 121.49 | 123.50 | 120.52 | 123.48 | 2786929 |
2022-03-18 | 122.96 | 124.12 | 121.41 | 124.01 | 7882101 |
2022-03-21 | 124.32 | 125.19 | 123.24 | 124.22 | 4514929 |
2022-03-22 | 124.95 | 126.11 | 124.16 | 125.36 | 4252001 |
2022-03-23 | 125.15 | 125.23 | 123.37 | 123.47 | 2637203 |
2022-03-24 | 123.84 | 124.77 | 123.24 | 124.56 | 2028114 |
2022-03-25 | 124.80 | 126.40 | 124.50 | 125.80 | 2252038 |
2022-03-28 | 125.35 | 125.52 | 123.06 | 124.97 | 2680123 |
2022-03-29 | 126.25 | 127.85 | 125.44 | 127.15 | 2693238 |
2022-03-30 | 126.52 | 128.14 | 126.06 | 126.61 | 2395334 |
2022-03-31 | 125.79 | 126.46 | 124.41 | 124.47 | 3194048 |
2022-04-01 | 125.10 | 125.29 | 122.78 | 125.15 | 2196606 |
2022-04-04 | 124.63 | 125.42 | 122.13 | 125.02 | 2632929 |
2022-04-05 | 124.28 | 125.94 | 124.17 | 124.49 | 2148618 |
2022-04-06 | 123.18 | 125.74 | 122.95 | 125.66 | 2705516 |
2022-04-07 | 124.90 | 125.80 | 123.37 | 125.37 | 2198961 |
2022-04-08 | 126.25 | 126.79 | 124.89 | 125.25 | 2790528 |
2022-04-11 | 125.79 | 127.27 | 125.38 | 125.51 | 2478764 |
2022-04-12 | 126.53 | 126.69 | 123.81 | 124.22 | 2613072 |
2022-04-13 | 124.17 | 124.72 | 123.38 | 124.29 | 1992148 |
2022-04-14 | 124.28 | 125.07 | 123.07 | 123.22 | 2331068 |
2022-04-18 | 123.28 | 124.01 | 121.86 | 122.22 | 1775838 |
2022-04-19 | 122.78 | 125.90 | 122.78 | 125.49 | 2296031 |
2022-04-20 | 126.09 | 127.50 | 125.85 | 125.90 | 1979993 |
2022-04-21 | 127.07 | 128.00 | 126.51 | 126.89 | 2337396 |
2022-04-22 | 126.08 | 126.24 | 123.94 | 124.72 | 3157404 |
2022-04-25 | 124.33 | 124.60 | 121.97 | 124.24 | 3432186 |
2022-04-26 | 121.57 | 122.89 | 119.45 | 120.58 | 4840383 |
2022-04-27 | 121.05 | 122.13 | 120.17 | 120.57 | 3124401 |
2022-04-28 | 121.02 | 123.51 | 120.50 | 123.02 | 2538992 |
2022-04-29 | 123.15 | 124.21 | 120.29 | 120.58 | 4152261 |
2022-05-02 | 120.82 | 123.32 | 120.21 | 121.99 | 3717302 |
2022-05-03 | 122.24 | 124.45 | 122.00 | 123.81 | 2508713 |
2022-05-04 | 124.58 | 129.31 | 123.64 | 128.95 | 3694231 |
2022-05-05 | 128.06 | 128.46 | 123.93 | 124.96 | 3315935 |
2022-05-06 | 124.80 | 125.22 | 122.64 | 125.02 | 2470297 |
2022-05-09 | 124.11 | 128.56 | 123.69 | 127.40 | 4163133 |
2022-05-10 | 128.76 | 128.79 | 123.85 | 124.68 | 3503463 |
2022-05-11 | 125.40 | 125.52 | 122.21 | 122.41 | 2748214 |
2022-05-12 | 122.56 | 125.09 | 122.08 | 125.07 | 2819049 |
2022-05-13 | 125.59 | 125.70 | 123.71 | 124.83 | 2753460 |
2022-05-16 | 124.76 | 126.11 | 122.32 | 125.83 | 2713786 |
2022-05-17 | 127.08 | 127.50 | 125.85 | 127.37 | 2106776 |
2022-05-18 | 126.74 | 126.84 | 124.13 | 123.27 | 2958657 |
2022-05-19 | 122.23 | 124.49 | 120.49 | 122.87 | 2746664 |
2022-05-20 | 123.35 | 123.69 | 117.96 | 120.25 | 4195356 |
2022-05-23 | 120.88 | 122.04 | 120.40 | 120.71 | 2836070 |
2022-05-24 | 120.69 | 122.25 | 117.89 | 121.86 | 2639024 |
2022-05-25 | 121.59 | 122.20 | 120.02 | 121.89 | 1876869 |
2022-05-26 | 122.69 | 124.42 | 122.65 | 122.94 | 2127269 |
2022-05-27 | 123.91 | 125.01 | 123.63 | 125.00 | 1776677 |
2022-05-31 | 123.96 | 125.28 | 122.01 | 124.82 | 4144021 |
2022-06-01 | 124.85 | 124.98 | 121.73 | 122.42 | 2410422 |
2022-06-02 | 123.34 | 123.98 | 120.81 | 123.89 | 1901516 |
2022-06-03 | 122.90 | 123.30 | 121.50 | 122.04 | 1876404 |
2022-06-06 | 122.39 | 123.15 | 121.77 | 122.24 | 1575658 |
2022-06-07 | 121.60 | 122.89 | 120.24 | 122.79 | 1805338 |
2022-06-08 | 121.70 | 122.58 | 120.64 | 121.58 | 1711433 |
2022-06-09 | 121.66 | 123.06 | 120.51 | 120.55 | 2168307 |
2022-06-10 | 118.72 | 119.12 | 115.03 | 115.09 | 5884846 |
2022-06-13 | 114.32 | 115.66 | 113.39 | 114.02 | 4115993 |
2022-06-14 | 114.27 | 115.67 | 112.37 | 113.08 | 2675159 |
2022-06-15 | 113.51 | 114.27 | 111.25 | 112.31 | 3271129 |
2022-06-16 | 110.82 | 110.82 | 108.97 | 109.48 | 3728204 |
2022-06-17 | 109.33 | 110.26 | 107.62 | 108.56 | 7181134 |
2022-06-21 | 108.97 | 109.59 | 108.08 | 108.70 | 3728407 |
2022-06-22 | 107.66 | 110.01 | 107.18 | 109.02 | 2901347 |
2022-06-23 | 108.87 | 109.58 | 107.44 | 108.82 | 2241021 |
2022-06-24 | 109.97 | 112.49 | 109.73 | 112.31 | 3659357 |
2022-06-27 | 112.38 | 112.60 | 110.60 | 111.03 | 2388626 |
2022-06-28 | 111.92 | 112.51 | 108.82 | 108.97 | 2411676 |
2022-06-29 | 108.69 | 108.97 | 107.69 | 108.50 | 2821141 |
2022-06-30 | 107.61 | 108.87 | 106.43 | 108.20 | 3341148 |
2022-07-01 | 108.20 | 108.55 | 105.86 | 107.43 | 3720829 |
2022-07-05 | 106.16 | 108.22 | 105.01 | 108.03 | 3905522 |
2022-07-06 | 108.27 | 109.52 | 106.98 | 108.56 | 3031590 |
2022-07-07 | 108.80 | 108.95 | 106.66 | 108.73 | 3449723 |
2022-07-08 | 108.54 | 108.82 | 107.13 | 107.62 | 2191302 |
2022-07-11 | 107.63 | 109.12 | 107.48 | 107.86 | 2693366 |
2022-07-12 | 107.98 | 110.39 | 107.90 | 108.86 | 2638143 |
2022-07-13 | 107.02 | 108.26 | 106.74 | 107.33 | 2490288 |
2022-07-14 | 106.16 | 107.47 | 105.25 | 107.28 | 2525645 |
2022-07-15 | 108.58 | 108.97 | 107.23 | 108.80 | 2638640 |
2022-07-18 | 108.85 | 109.38 | 107.45 | 107.78 | 2540036 |
2022-07-19 | 109.02 | 110.59 | 108.74 | 110.47 | 2812741 |
2022-07-20 | 110.46 | 111.59 | 110.24 | 111.21 | 2005433 |
2022-07-21 | 111.23 | 112.02 | 110.67 | 111.99 | 1669052 |
2022-07-22 | 112.58 | 112.83 | 111.60 | 112.13 | 1760049 |
2022-07-25 | 112.03 | 112.95 | 111.85 | 112.13 | 2354081 |
2022-07-26 | 119.99 | 121.82 | 115.81 | 117.68 | 12551208 |
2022-07-27 | 116.73 | 117.23 | 115.02 | 116.10 | 5030293 |
2022-07-28 | 116.97 | 117.58 | 115.63 | 117.36 | 3094219 |
2022-07-29 | 117.69 | 120.16 | 116.90 | 119.76 | 3998306 |
2022-08-01 | 118.85 | 120.44 | 118.37 | 119.86 | 2855911 |
2022-08-02 | 119.22 | 120.03 | 118.41 | 118.51 | 2697932 |
2022-08-03 | 118.64 | 120.24 | 118.35 | 119.97 | 2735485 |
2022-08-04 | 119.97 | 124.01 | 119.73 | 123.84 | 5904863 |
2022-08-05 | 122.91 | 124.15 | 122.39 | 123.25 | 4187422 |
2022-08-08 | 123.76 | 125.54 | 123.39 | 124.14 | 3148509 |
2022-08-09 | 124.00 | 124.62 | 123.06 | 123.61 | 3033642 |
2022-08-10 | 125.31 | 125.92 | 124.44 | 124.89 | 2547090 |
2022-08-11 | 125.41 | 126.62 | 124.88 | 125.13 | 2298347 |
2022-08-12 | 125.72 | 127.33 | 125.41 | 127.28 | 2347064 |
2022-08-15 | 126.57 | 127.17 | 125.81 | 126.61 | 2338168 |
2022-08-16 | 125.80 | 126.50 | 124.47 | 125.63 | 4392501 |
2022-08-17 | 124.11 | 124.40 | 122.96 | 123.26 | 4876891 |
2022-08-18 | 123.24 | 123.27 | 121.55 | 121.39 | 5654302 |
2022-08-19 | 120.90 | 121.77 | 119.73 | 121.40 | 12713248 |
2022-08-22 | 119.79 | 120.13 | 117.91 | 118.38 | 10183357 |
2022-08-23 | 117.89 | 119.07 | 117.64 | 118.51 | 15358361 |
2022-08-24 | 117.81 | 118.38 | 116.81 | 117.92 | 15430538 |
2022-08-25 | 117.95 | 119.78 | 117.59 | 119.36 | 47355610 |
2022-08-26 | 120.09 | 120.40 | 107.59 | 107.97 | 38384147 |
2022-08-29 | 107.68 | 107.68 | 104.74 | 105.71 | 50532408 |
2022-08-30 | 106.09 | 106.80 | 102.86 | 104.39 | 34478535 |
2022-08-31 | 104.38 | 105.73 | 103.35 | 103.97 | 31642145 |
2022-09-01 | 103.92 | 105.67 | 103.40 | 105.04 | 31014352 |
2022-09-02 | 105.37 | 105.65 | 101.29 | 101.71 | 12321035 |
2022-09-06 | 101.47 | 101.58 | 96.97 | 97.49 | 30733640 |
2022-09-07 | 97.52 | 101.37 | 97.00 | 100.79 | 37568710 |
2022-09-08 | 98.98 | 100.15 | 97.95 | 99.72 | 25741436 |
2022-09-09 | 101.39 | 103.08 | 100.22 | 102.92 | 26220314 |
2022-09-12 | 103.94 | 105.78 | 103.65 | 103.88 | 18971902 |
2022-09-13 | 102.09 | 104.17 | 100.52 | 100.72 | 7765463 |
2022-09-14 | 100.82 | 100.82 | 97.24 | 98.26 | 5670514 |
2022-09-15 | 98.51 | 99.28 | 97.04 | 97.34 | 4052770 |
2022-09-16 | 95.90 | 98.08 | 95.40 | 97.49 | 7261931 |
2022-09-19 | 96.99 | 97.75 | 96.38 | 97.52 | 3190303 |
2022-09-20 | 96.40 | 97.99 | 95.94 | 97.42 | 4155161 |
2022-09-21 | 97.68 | 98.68 | 95.98 | 95.99 | 3735821 |
2022-09-22 | 95.45 | 96.19 | 94.84 | 95.43 | 3678046 |
2022-09-23 | 95.09 | 95.45 | 93.32 | 94.47 | 3683736 |
2022-09-26 | 94.28 | 95.15 | 93.83 | 94.48 | 3598144 |
2022-09-27 | 95.42 | 95.42 | 93.16 | 93.98 | 3324265 |
2022-09-28 | 94.90 | 95.91 | 94.53 | 95.55 | 3677791 |
2022-09-29 | 94.44 | 94.81 | 93.31 | 93.89 | 2315860 |
2022-09-30 | 93.64 | 94.60 | 92.29 | 92.39 | 3112788 |
2022-10-03 | 93.38 | 95.33 | 92.73 | 94.66 | 2915965 |
2022-10-04 | 95.93 | 96.97 | 95.89 | 96.67 | 2802675 |
2022-10-05 | 95.60 | 97.07 | 94.83 | 96.29 | 2560131 |
2022-10-06 | 95.61 | 96.10 | 92.14 | 92.90 | 4328135 |
2022-10-07 | 92.28 | 92.60 | 89.53 | 89.89 | 4296470 |
2022-10-10 | 90.74 | 91.23 | 89.62 | 90.68 | 2582369 |
2022-10-11 | 90.71 | 92.34 | 90.25 | 91.00 | 2895358 |
2022-10-12 | 90.77 | 91.72 | 90.50 | 91.09 | 2751148 |
2022-10-13 | 89.88 | 96.01 | 89.52 | 95.53 | 4772741 |
2022-10-14 | 95.53 | 96.28 | 94.35 | 95.00 | 3460027 |
2022-10-17 | 96.41 | 96.75 | 94.72 | 95.20 | 3003664 |
2022-10-18 | 96.77 | 97.32 | 95.69 | 96.94 | 2564178 |
2022-10-19 | 96.23 | 96.72 | 94.68 | 95.48 | 2578747 |
2022-10-20 | 95.30 | 96.69 | 94.38 | 94.57 | 3142888 |
2022-10-21 | 94.60 | 97.77 | 94.52 | 97.66 | 3342468 |
2022-10-24 | 98.26 | 99.61 | 97.98 | 98.97 | 3394104 |
2022-10-25 | 94.90 | 99.16 | 94.60 | 99.07 | 5014713 |
2022-10-26 | 99.99 | 103.08 | 99.99 | 102.59 | 4629026 |
2022-10-27 | 103.25 | 104.05 | 102.02 | 102.67 | 3716587 |
2022-10-28 | 102.82 | 105.91 | 102.43 | 105.85 | 3812614 |
2022-10-31 | 105.43 | 105.72 | 104.81 | 105.17 | 4326370 |
2022-11-01 | 105.99 | 106.27 | 104.15 | 104.76 | 2131855 |
2022-11-02 | 104.54 | 106.02 | 102.54 | 102.72 | 2561872 |
2022-11-03 | 101.98 | 103.91 | 101.27 | 102.71 | 2006927 |
2022-11-04 | 104.06 | 104.82 | 102.97 | 104.38 | 2320755 |
2022-11-07 | 104.20 | 104.63 | 103.09 | 104.24 | 1914378 |
2022-11-08 | 104.81 | 105.88 | 103.71 | 104.80 | 1824829 |
2022-11-09 | 104.75 | 105.08 | 103.44 | 103.53 | 1782368 |
2022-11-10 | 106.73 | 108.07 | 106.07 | 107.98 | 3159731 |
2022-11-11 | 108.35 | 111.61 | 107.98 | 111.18 | 3429332 |
2022-11-14 | 110.82 | 111.96 | 109.48 | 109.55 | 2615354 |
2022-11-15 | 110.80 | 111.60 | 108.50 | 109.71 | 2515050 |
2022-11-16 | 109.90 | 109.90 | 107.36 | 106.39 | 3208298 |
2022-11-17 | 105.47 | 106.37 | 104.23 | 106.31 | 2249472 |
2022-11-18 | 107.02 | 107.30 | 105.26 | 105.98 | 3176446 |
2022-11-21 | 105.88 | 106.92 | 105.54 | 106.71 | 2153620 |
2022-11-22 | 107.14 | 107.58 | 106.45 | 107.52 | 1757291 |
2022-11-23 | 107.51 | 107.95 | 106.38 | 107.02 | 2349904 |
2022-11-25 | 107.75 | 108.54 | 107.45 | 107.89 | 882383 |
2022-11-28 | 107.11 | 107.50 | 103.77 | 104.21 | 2774046 |
2022-11-29 | 103.74 | 105.63 | 103.68 | 105.45 | 1863156 |
2022-11-30 | 105.26 | 105.55 | 101.47 | 105.32 | 5830640 |
2022-12-01 | 106.43 | 107.74 | 104.77 | 105.34 | 2638939 |
2022-12-02 | 104.31 | 106.39 | 103.87 | 106.17 | 1821877 |
2022-12-05 | 104.57 | 104.89 | 103.90 | 104.20 | 2143071 |
2022-12-06 | 104.63 | 105.12 | 103.10 | 104.16 | 1919505 |
2022-12-07 | 103.95 | 106.44 | 103.76 | 105.64 | 2701571 |
2022-12-08 | 106.18 | 108.22 | 104.89 | 105.35 | 3785398 |
2022-12-09 | 106.00 | 106.62 | 105.07 | 105.14 | 2335026 |
2022-12-12 | 105.41 | 106.09 | 103.84 | 106.06 | 3877809 |
2022-12-13 | 108.23 | 108.71 | 105.74 | 106.42 | 3256867 |
2022-12-14 | 105.76 | 107.41 | 104.37 | 105.42 | 3095742 |
2022-12-15 | 104.33 | 104.58 | 101.79 | 102.32 | 3336730 |
2022-12-16 | 101.42 | 101.83 | 100.34 | 101.74 | 7599869 |
2022-12-19 | 101.44 | 103.48 | 101.30 | 102.11 | 2440223 |
2022-12-20 | 101.99 | 102.27 | 100.91 | 101.01 | 2902974 |
2022-12-21 | 101.86 | 103.54 | 101.59 | 103.22 | 2578120 |
2022-12-22 | 102.19 | 102.42 | 99.66 | 101.66 | 2189473 |
2022-12-23 | 100.99 | 101.17 | 98.49 | 100.45 | 2609395 |
2022-12-27 | 100.45 | 101.02 | 99.63 | 100.51 | 1811184 |
2022-12-28 | 100.62 | 101.17 | 98.87 | 98.90 | 1961048 |
2022-12-29 | 99.38 | 101.05 | 99.07 | 100.81 | 2060929 |
2022-12-30 | 100.04 | 100.35 | 99.08 | 100.26 | 2096006 |
2023-01-03 | 101.60 | 102.53 | 100.64 | 102.39 | 2612812 |
2023-01-04 | 103.13 | 104.75 | 102.59 | 104.63 | 2769831 |
2023-01-05 | 103.85 | 104.15 | 102.39 | 102.80 | 2606564 |
2023-01-06 | 104.23 | 106.29 | 103.46 | 105.95 | 2417142 |
2023-01-09 | 106.18 | 108.24 | 105.44 | 106.01 | 2871264 |
2023-01-10 | 106.24 | 107.18 | 105.93 | 107.13 | 1648201 |
2023-01-11 | 107.80 | 108.01 | 106.70 | 107.95 | 2013593 |
2023-01-12 | 108.36 | 108.54 | 106.84 | 108.15 | 1839474 |
2023-01-13 | 107.37 | 108.36 | 107.18 | 108.28 | 1693354 |
2023-01-17 | 108.49 | 108.61 | 105.67 | 105.85 | 3510879 |
2023-01-18 | 106.06 | 106.34 | 102.22 | 102.63 | 4258480 |
2023-01-19 | 102.00 | 102.24 | 98.92 | 99.02 | 4979742 |
2023-01-20 | 99.12 | 100.92 | 97.62 | 100.87 | 4373522 |
2023-01-23 | 100.84 | 103.59 | 100.67 | 102.52 | 3412184 |
2023-01-24 | 97.02 | 100.33 | 95.73 | 96.15 | 10276456 |
2023-01-25 | 95.73 | 97.19 | 94.27 | 94.42 | 5993235 |
2023-01-26 | 94.90 | 95.40 | 93.44 | 94.94 | 4625624 |
2023-01-27 | 95.09 | 96.80 | 94.86 | 96.36 | 4114472 |
2023-01-30 | 95.71 | 96.98 | 94.11 | 94.13 | 5902886 |
2023-01-31 | 94.60 | 96.22 | 93.96 | 96.22 | 5071217 |
2023-02-01 | 95.77 | 97.60 | 95.02 | 96.87 | 3100796 |
2023-02-02 | 97.06 | 101.04 | 96.58 | 100.57 | 4917204 |
2023-02-03 | 99.43 | 99.69 | 97.65 | 98.23 | 2682360 |
2023-02-06 | 97.65 | 98.04 | 96.88 | 97.40 | 2487459 |
2023-02-07 | 96.83 | 98.00 | 95.96 | 97.74 | 2182743 |
2023-02-08 | 97.13 | 97.56 | 96.16 | 96.36 | 2511719 |
2023-02-09 | 97.34 | 97.65 | 94.02 | 94.42 | 3601854 |
2023-02-10 | 94.67 | 95.50 | 94.23 | 95.21 | 2274503 |
2023-02-13 | 95.62 | 96.67 | 95.15 | 96.38 | 2247638 |
2023-02-14 | 95.97 | 96.22 | 94.43 | 95.49 | 2462299 |
2023-02-15 | 95.02 | 96.00 | 94.64 | 94.72 | 2531260 |
2023-02-16 | 94.06 | 94.76 | 92.60 | 93.64 | 2695116 |
2023-02-17 | 93.61 | 94.51 | 92.54 | 94.47 | 2827942 |
2023-02-21 | 93.64 | 93.97 | 91.28 | 91.34 | 3889126 |
2023-02-22 | 91.58 | 92.29 | 90.72 | 91.08 | 2655013 |
2023-02-23 | 91.72 | 92.21 | 90.30 | 91.06 | 2943789 |
2023-02-24 | 90.39 | 90.75 | 89.26 | 90.13 | 2862947 |
2023-02-27 | 91.02 | 92.55 | 90.46 | 90.52 | 3555985 |
2023-02-28 | 90.40 | 91.07 | 89.67 | 90.08 | 3380517 |
2023-03-01 | 92.84 | 93.92 | 91.75 | 92.14 | 4914735 |
2023-03-02 | 91.76 | 92.17 | 90.06 | 91.88 | 7590784 |
2023-03-03 | 92.62 | 93.63 | 91.64 | 93.02 | 3040811 |
2023-03-06 | 93.14 | 93.32 | 91.70 | 91.91 | 2820795 |
2023-03-07 | 91.97 | 91.98 | 89.49 | 89.54 | 3372823 |
2023-03-08 | 89.83 | 90.10 | 88.77 | 89.59 | 3434665 |
2023-03-09 | 90.01 | 90.76 | 88.14 | 88.22 | 3463725 |
2023-03-10 | 88.24 | 89.46 | 86.73 | 87.00 | 3693856 |
2023-03-13 | 86.68 | 87.52 | 85.89 | 86.53 | 4211092 |
2023-03-14 | 87.45 | 87.93 | 84.75 | 85.93 | 4772015 |
2023-03-15 | 84.71 | 85.97 | 83.83 | 85.93 | 4891663 |
2023-03-16 | 85.10 | 87.31 | 84.84 | 87.13 | 3642989 |
2023-03-17 | 87.24 | 87.34 | 85.25 | 86.13 | 11385779 |
2023-03-20 | 86.46 | 87.33 | 86.30 | 87.21 | 2721946 |
2023-03-21 | 87.99 | 88.19 | 86.43 | 87.19 | 2623572 |
2023-03-22 | 87.22 | 87.41 | 84.86 | 84.90 | 2805505 |
2023-03-23 | 85.00 | 86.06 | 84.24 | 84.44 | 3177268 |
2023-03-24 | 83.92 | 84.73 | 83.74 | 84.56 | 3553991 |
2023-03-27 | 85.46 | 85.51 | 84.11 | 84.85 | 2797628 |
2023-03-28 | 84.94 | 85.97 | 84.70 | 85.06 | 2462830 |
2023-03-29 | 85.96 | 86.32 | 85.20 | 86.27 | 3221599 |
2023-03-30 | 86.74 | 86.89 | 85.73 | 85.93 | 2349717 |
2023-03-31 | 86.53 | 87.95 | 86.12 | 87.88 | 3611488 |
2023-04-03 | 87.91 | 88.49 | 87.10 | 87.43 | 4017256 |
2023-04-04 | 87.70 | 87.70 | 85.34 | 85.49 | 3473313 |
2023-04-05 | 85.58 | 85.92 | 85.01 | 85.52 | 2652171 |
2023-04-06 | 85.57 | 85.94 | 84.88 | 84.91 | 2419239 |
2023-04-10 | 84.95 | 86.22 | 84.49 | 85.92 | 2880168 |
2023-04-11 | 86.64 | 87.60 | 86.37 | 87.42 | 2951982 |
2023-04-12 | 87.79 | 87.91 | 86.69 | 87.26 | 2724836 |
2023-04-13 | 87.65 | 88.99 | 87.03 | 88.75 | 3435218 |
2023-04-14 | 88.62 | 89.56 | 87.80 | 88.43 | 2793598 |
2023-04-17 | 88.76 | 89.54 | 88.57 | 89.28 | 2434095 |
2023-04-18 | 89.65 | 89.71 | 88.52 | 88.85 | 1912079 |
2023-04-19 | 88.37 | 88.91 | 88.17 | 88.69 | 1917987 |
2023-04-20 | 88.17 | 88.28 | 87.04 | 87.56 | 3695303 |
2023-04-21 | 87.77 | 87.89 | 87.00 | 87.35 | 6391798 |
2023-04-24 | 87.83 | 88.05 | 87.25 | 87.84 | 3535979 |
2023-04-25 | 88.36 | 89.71 | 87.09 | 87.26 | 5071415 |
2023-04-26 | 86.95 | 87.96 | 85.92 | 86.05 | 3173441 |
2023-04-27 | 86.18 | 88.11 | 86.18 | 88.06 | 2393078 |
2023-04-28 | 88.05 | 88.96 | 87.91 | 88.81 | 3983689 |
2023-05-01 | 88.91 | 89.32 | 88.26 | 88.50 | 2289449 |
2023-05-02 | 88.21 | 88.37 | 85.83 | 86.10 | 3012012 |
2023-05-03 | 86.53 | 87.45 | 85.84 | 85.97 | 2056095 |
2023-05-04 | 85.74 | 86.10 | 84.24 | 85.15 | 2963164 |
2023-05-05 | 85.95 | 86.52 | 85.32 | 86.41 | 1943779 |
2023-05-08 | 86.58 | 86.89 | 84.98 | 85.56 | 2094189 |
2023-05-09 | 84.84 | 85.07 | 83.94 | 84.28 | 3121575 |
2023-05-10 | 84.77 | 85.03 | 83.27 | 84.36 | 2744095 |
2023-05-11 | 84.03 | 84.44 | 83.44 | 84.26 | 2774017 |
2023-05-12 | 84.62 | 84.67 | 83.00 | 83.83 | 2456105 |
2023-05-15 | 83.67 | 84.30 | 83.00 | 84.02 | 2406964 |
2023-05-16 | 83.61 | 83.64 | 81.94 | 81.94 | 3744629 |
2023-05-17 | 82.29 | 83.87 | 81.94 | 82.50 | 3577976 |
2023-05-18 | 82.30 | 83.47 | 81.99 | 83.31 | 2914335 |
2023-05-19 | 83.82 | 84.00 | 82.50 | 82.80 | 2699900 |
2023-05-22 | 82.67 | 85.31 | 82.20 | 85.04 | 4187327 |
2023-05-23 | 85.04 | 85.98 | 84.16 | 84.19 | 3616226 |
2023-05-24 | 83.98 | 84.19 | 81.07 | 81.09 | 4132558 |
2023-05-25 | 80.72 | 81.27 | 79.72 | 81.14 | 3119602 |
2023-05-26 | 81.14 | 81.47 | 80.57 | 81.05 | 2787353 |
2023-05-30 | 81.04 | 81.27 | 79.59 | 80.31 | 2870783 |
2023-05-31 | 79.43 | 80.07 | 77.91 | 78.01 | 6191673 |
2023-06-01 | 78.15 | 79.08 | 77.24 | 78.83 | 3329511 |
2023-06-02 | 80.35 | 87.41 | 80.29 | 85.72 | 14162912 |
2023-06-05 | 84.36 | 85.69 | 81.86 | 85.72 | 5911964 |
2023-06-06 | 81.99 | 83.30 | 81.34 | 82.18 | 4474086 |
2023-06-07 | 82.54 | 84.58 | 81.60 | 84.44 | 3341172 |
2023-06-08 | 84.28 | 84.74 | 83.26 | 84.24 | 3152525 |
2023-06-09 | 84.19 | 84.93 | 82.10 | 83.52 | 4513943 |
2023-06-12 | 83.90 | 85.65 | 83.78 | 84.66 | 3500477 |
2023-06-13 | 84.66 | 86.23 | 84.31 | 85.90 | 3283265 |
2023-06-14 | 86.25 | 86.68 | 84.59 | 85.24 | 3250959 |
2023-06-15 | 85.20 | 87.03 | 84.96 | 86.79 | 2822368 |
2023-06-16 | 87.16 | 87.70 | 86.26 | 87.40 | 6197456 |
2023-06-20 | 85.93 | 86.06 | 84.51 | 85.53 | 2747024 |
2023-06-21 | 85.00 | 85.52 | 84.28 | 84.84 | 2518050 |
2023-06-22 | 84.69 | 84.70 | 83.31 | 83.97 | 2594899 |
2023-06-23 | 86.37 | 86.53 | 83.17 | 84.21 | 7811288 |
2023-06-26 | 83.61 | 84.35 | 83.16 | 83.95 | 3655366 |
2023-06-27 | 83.54 | 83.79 | 81.99 | 82.15 | 5429368 |
2023-06-28 | 82.15 | 83.00 | 81.74 | 82.41 | 3795598 |
2023-06-29 | 82.02 | 83.16 | 81.87 | 82.97 | 3496870 |
2023-06-30 | 83.62 | 83.94 | 82.94 | 83.68 | 5087002 |
2023-07-03 | 83.77 | 84.81 | 83.54 | 84.56 | 1599469 |
2023-07-05 | 84.27 | 84.75 | 82.41 | 82.46 | 3945338 |
2023-07-06 | 81.94 | 82.00 | 79.90 | 80.52 | 5133163 |
2023-07-07 | 80.42 | 82.76 | 80.41 | 81.34 | 3988375 |
2023-07-10 | 81.20 | 82.37 | 81.00 | 81.26 | 3767922 |
2023-07-11 | 82.55 | 85.30 | 82.25 | 85.21 | 6253504 |
2023-07-12 | 86.51 | 87.18 | 84.88 | 84.92 | 3633155 |
2023-07-13 | 85.03 | 86.05 | 84.86 | 86.00 | 2492091 |
2023-07-14 | 85.91 | 85.99 | 84.90 | 85.53 | 2215758 |
2023-07-17 | 85.20 | 85.38 | 84.28 | 85.03 | 2302564 |
2023-07-18 | 84.96 | 86.57 | 84.74 | 86.12 | 2490671 |
2023-07-19 | 85.99 | 86.75 | 85.78 | 86.52 | 2088934 |
2023-07-20 | 86.26 | 87.57 | 85.71 | 87.19 | 2866280 |
2023-07-21 | 87.09 | 87.40 | 86.30 | 87.23 | 2502037 |
2023-07-24 | 87.39 | 88.29 | 86.94 | 87.18 | 3333380 |
2023-07-25 | 89.92 | 92.68 | 89.47 | 91.83 | 8778880 |
2023-07-26 | 91.83 | 94.53 | 91.83 | 94.18 | 5594986 |
2023-07-27 | 92.34 | 94.59 | 92.34 | 92.96 | 5613488 |
2023-07-28 | 93.53 | 93.98 | 92.84 | 93.54 | 2910759 |
2023-07-31 | 93.54 | 93.87 | 92.69 | 93.22 | 7242249 |
2023-08-01 | 93.22 | 93.57 | 92.24 | 92.44 | 2856473 |
2023-08-02 | 91.55 | 91.88 | 90.43 | 91.06 | 3187993 |
2023-08-03 | 90.71 | 91.00 | 89.40 | 89.62 | 2822708 |
2023-08-04 | 89.93 | 90.28 | 87.85 | 88.21 | 2916182 |
2023-08-07 | 88.62 | 89.09 | 87.70 | 87.98 | 2509440 |
2023-08-08 | 87.21 | 87.29 | 85.74 | 87.05 | 2912541 |
2023-08-09 | 86.87 | 87.53 | 86.46 | 86.71 | 2145106 |
2023-08-10 | 87.01 | 88.50 | 86.43 | 86.87 | 2202326 |
2023-08-11 | 86.81 | 87.61 | 86.48 | 87.41 | 1628689 |
2023-08-14 | 87.09 | 87.21 | 86.03 | 86.47 | 3054598 |
2023-08-15 | 85.74 | 86.02 | 84.38 | 84.56 | 3345187 |
2023-08-16 | 84.25 | 85.05 | 83.99 | 84.27 | 2853394 |
2023-08-17 | 84.64 | 85.88 | 84.53 | 83.86 | 3404064 |
2023-08-18 | 83.59 | 84.02 | 83.26 | 83.62 | 2634379 |
2023-08-21 | 83.61 | 83.69 | 82.38 | 82.93 | 2302686 |
2023-08-22 | 83.33 | 83.37 | 82.03 | 82.36 | 2590598 |
2023-08-23 | 82.56 | 83.76 | 81.68 | 83.31 | 3265062 |
2023-08-24 | 83.00 | 84.17 | 82.35 | 82.35 | 1900046 |
2023-08-25 | 82.75 | 83.11 | 81.95 | 82.73 | 2188616 |
2023-08-28 | 88.05 | 88.33 | 85.77 | 87.05 | 7638456 |
2023-08-29 | 87.78 | 89.33 | 87.69 | 88.26 | 5243159 |
2023-08-30 | 88.20 | 88.50 | 86.62 | 87.33 | 3273939 |
2023-08-31 | 88.57 | 90.57 | 88.20 | 89.18 | 6506051 |
2023-09-01 | 89.71 | 90.55 | 88.72 | 89.42 | 3640683 |
2023-09-05 | 89.29 | 90.51 | 88.94 | 89.33 | 4864287 |
2023-09-06 | 89.06 | 89.30 | 88.07 | 88.93 | 2684253 |
2023-09-07 | 88.77 | 89.28 | 87.76 | 88.58 | 2906870 |
2023-09-08 | 88.69 | 88.95 | 88.14 | 88.82 | 2774697 |
2023-09-11 | 89.46 | 90.48 | 89.28 | 90.20 | 2841425 |
2023-09-12 | 89.92 | 90.96 | 89.51 | 89.59 | 3196622 |
2023-09-13 | 89.58 | 89.85 | 84.03 | 84.49 | 7575059 |
2023-09-14 | 84.94 | 86.59 | 84.62 | 85.55 | 4184063 |
2023-09-15 | 85.19 | 85.62 | 84.15 | 84.49 | 6002352 |
2023-09-18 | 84.49 | 85.20 | 83.70 | 84.48 | 4298607 |
2023-09-19 | 84.45 | 84.65 | 83.50 | 83.80 | 2669577 |
2023-09-20 | 83.65 | 84.36 | 82.75 | 82.76 | 2457435 |
2023-09-21 | 82.40 | 82.96 | 81.43 | 81.51 | 3556802 |
2023-09-22 | 81.59 | 81.77 | 80.76 | 81.13 | 3489187 |
2023-09-25 | 80.74 | 81.02 | 78.39 | 79.25 | 4444241 |
2023-09-26 | 78.89 | 79.52 | 78.27 | 78.49 | 3478186 |
2023-09-27 | 78.70 | 78.90 | 77.83 | 78.14 | 3067848 |
2023-09-28 | 77.80 | 78.46 | 77.26 | 77.97 | 4083450 |
2023-09-29 | 78.59 | 78.88 | 78.05 | 78.27 | 3044072 |
2023-10-02 | 77.46 | 77.61 | 74.67 | 75.43 | 8213621 |
2023-10-03 | 75.04 | 75.20 | 73.70 | 74.24 | 5375110 |
2023-10-04 | 74.08 | 74.29 | 73.00 | 73.59 | 6521346 |
2023-10-05 | 73.57 | 73.78 | 72.36 | 73.43 | 4860196 |
2023-10-06 | 73.07 | 74.59 | 72.18 | 73.91 | 4458087 |
2023-10-09 | 73.63 | 74.48 | 73.53 | 74.45 | 2359835 |
2023-10-10 | 75.25 | 76.07 | 74.59 | 75.78 | 3708862 |
2023-10-11 | 75.92 | 76.07 | 75.04 | 75.57 | 2121244 |
2023-10-12 | 75.69 | 75.69 | 73.96 | 74.43 | 2338045 |
2023-10-13 | 74.58 | 75.12 | 73.79 | 74.14 | 2349556 |
2023-10-16 | 74.34 | 75.36 | 74.03 | 75.20 | 2664755 |
2023-10-17 | 74.55 | 76.12 | 74.48 | 75.71 | 2120204 |
2023-10-18 | 75.01 | 75.08 | 73.68 | 73.91 | 2687377 |
2023-10-19 | 73.57 | 74.25 | 72.76 | 72.79 | 3066337 |
2023-10-20 | 72.50 | 73.01 | 72.23 | 72.36 | 2555438 |
2023-10-23 | 71.90 | 72.60 | 71.35 | 71.57 | 3476629 |
2023-10-24 | 75.34 | 75.94 | 73.93 | 75.35 | 6417968 |
2023-10-25 | 74.75 | 75.59 | 74.16 | 74.74 | 3861732 |
2023-10-26 | 75.05 | 75.71 | 73.83 | 74.12 | 3866186 |
2023-10-27 | 74.51 | 74.61 | 72.71 | 73.17 | 3312819 |
2023-10-30 | 73.62 | 75.02 | 73.39 | 74.85 | 2643542 |
2023-10-31 | 74.81 | 76.56 | 74.75 | 76.04 | 4645212 |
2023-11-01 | 76.22 | 76.38 | 74.89 | 75.71 | 3496646 |
2023-11-02 | 76.58 | 77.25 | 76.12 | 77.18 | 2629104 |
2023-11-03 | 78.19 | 79.28 | 77.81 | 78.47 | 2731136 |
2023-11-06 | 78.45 | 78.52 | 77.73 | 78.19 | 2155652 |
2023-11-07 | 77.69 | 78.13 | 77.40 | 77.88 | 2204166 |
2023-11-08 | 78.09 | 78.09 | 76.31 | 77.19 | 3463636 |
2023-11-09 | 77.40 | 77.93 | 76.63 | 76.67 | 2124244 |
2023-11-10 | 76.92 | 77.81 | 76.64 | 77.60 | 2395590 |
2023-11-13 | 77.50 | 77.86 | 76.85 | 77.50 | 2133210 |
2023-11-14 | 78.59 | 79.84 | 78.53 | 79.40 | 3321448 |
2023-11-15 | 79.79 | 81.27 | 79.79 | 79.69 | 3790178 |
2023-11-16 | 80.17 | 80.64 | 79.35 | 80.02 | 3061753 |
2023-11-17 | 80.48 | 80.56 | 79.44 | 79.71 | 7587195 |
2023-11-20 | 79.44 | 79.64 | 78.98 | 79.41 | 3333563 |
2023-11-21 | 79.11 | 79.23 | 78.37 | 78.58 | 2708675 |
2023-11-22 | 79.40 | 80.08 | 79.12 | 79.74 | 2394280 |
2023-11-24 | 79.68 | 80.25 | 79.53 | 80.22 | 1059854 |
2023-11-27 | 80.26 | 81.48 | 80.21 | 81.16 | 3293901 |
2023-11-28 | 81.03 | 82.86 | 80.71 | 82.36 | 4334614 |
2023-11-29 | 82.98 | 83.15 | 82.04 | 82.33 | 2581644 |
2023-11-30 | 82.47 | 83.67 | 82.15 | 82.83 | 6012541 |
2023-12-01 | 82.64 | 83.78 | 82.07 | 83.48 | 2783823 |
2023-12-04 | 83.89 | 86.77 | 83.80 | 86.48 | 5030211 |
2023-12-05 | 85.91 | 86.12 | 84.81 | 85.02 | 3073380 |
2023-12-06 | 85.00 | 86.60 | 84.97 | 85.94 | 3582784 |
2023-12-07 | 86.16 | 86.64 | 85.61 | 86.35 | 2367807 |
2023-12-08 | 86.43 | 87.71 | 86.12 | 86.43 | 3444015 |
2023-12-11 | 86.70 | 87.13 | 85.88 | 86.25 | 3485900 |
2023-12-12 | 86.61 | 86.72 | 85.56 | 85.75 | 4674523 |
2023-12-13 | 85.28 | 87.13 | 83.37 | 87.11 | 5971953 |
2023-12-14 | 87.77 | 89.99 | 87.75 | 89.49 | 5764490 |
2023-12-15 | 88.92 | 89.90 | 88.59 | 89.44 | 11083431 |
2023-12-18 | 89.46 | 89.71 | 88.34 | 88.52 | 3023962 |
2023-12-19 | 88.93 | 89.25 | 88.53 | 88.83 | 2634931 |
2023-12-20 | 88.46 | 88.85 | 86.64 | 86.68 | 3247439 |
2023-12-21 | 87.14 | 88.31 | 87.04 | 88.26 | 2194162 |
2023-12-22 | 88.52 | 89.80 | 88.41 | 88.90 | 2281685 |
2023-12-26 | 88.87 | 90.79 | 88.85 | 90.39 | 2786348 |
2023-12-27 | 90.30 | 91.22 | 90.03 | 90.91 | 2443795 |
2023-12-28 | 90.85 | 92.12 | 90.84 | 91.71 | 2809576 |
2023-12-29 | 91.55 | 91.93 | 90.92 | 91.40 | 2414408 |
2024-01-02 | 90.81 | 92.52 | 90.67 | 91.97 | 2776824 |
2024-01-03 | 91.32 | 91.52 | 89.29 | 90.12 | 2966239 |
2024-01-04 | 90.36 | 91.42 | 90.05 | 90.44 | 2775925 |
2024-01-05 | 90.28 | 91.54 | 89.92 | 90.79 | 1665358 |
2024-01-08 | 90.51 | 91.10 | 89.95 | 91.02 | 2119575 |
2024-01-09 | 90.46 | 91.38 | 89.75 | 91.22 | 2457998 |
2024-01-10 | 91.15 | 91.23 | 90.16 | 90.55 | 1999818 |
2024-01-11 | 90.55 | 91.13 | 89.64 | 91.07 | 2685752 |
2024-01-12 | 91.48 | 92.10 | 90.20 | 90.40 | 2918538 |
2024-01-16 | 90.02 | 90.35 | 89.19 | 90.00 | 3036611 |
2024-01-17 | 89.33 | 90.01 | 88.23 | 88.69 | 2639507 |
2024-01-18 | 88.90 | 89.24 | 88.07 | 88.99 | 2493062 |
2024-01-19 | 89.24 | 90.60 | 87.87 | 90.10 | 3269495 |
2024-01-22 | 90.71 | 91.47 | 89.79 | 90.31 | 4916060 |
2024-01-23 | 84.33 | 84.33 | 78.68 | 80.35 | 27210880 |
2024-01-24 | 80.80 | 81.13 | 77.53 | 77.96 | 9366637 |
2024-01-25 | 78.41 | 80.50 | 78.26 | 80.25 | 6122942 |
2024-01-26 | 80.45 | 81.02 | 80.09 | 80.25 | 3720173 |
2024-01-29 | 80.26 | 81.01 | 79.79 | 80.58 | 3799983 |
2024-01-30 | 80.41 | 80.69 | 79.24 | 80.05 | 3200456 |
2024-01-31 | 80.21 | 80.21 | 78.72 | 78.88 | 6906829 |
2024-02-01 | 78.92 | 80.28 | 78.54 | 80.19 | 3297348 |
2024-02-02 | 79.66 | 79.76 | 78.83 | 79.32 | 3712641 |
2024-02-05 | 78.80 | 78.80 | 77.40 | 77.53 | 4476887 |
2024-02-06 | 77.54 | 78.47 | 77.25 | 78.39 | 3727668 |
2024-02-07 | 79.09 | 79.18 | 78.17 | 78.46 | 3780861 |
2024-02-08 | 78.72 | 78.91 | 77.51 | 77.92 | 3964295 |
2024-02-09 | 77.92 | 78.01 | 77.24 | 77.67 | 3669089 |
2024-02-12 | 77.86 | 79.48 | 77.80 | 79.12 | 4091695 |
2024-02-13 | 78.01 | 78.58 | 76.41 | 77.47 | 4595564 |
2024-02-14 | 77.75 | 77.96 | 77.06 | 76.01 | 5036865 |
2024-02-15 | 76.50 | 77.39 | 76.17 | 77.24 | 3812207 |
2024-02-16 | 76.80 | 76.96 | 76.25 | 76.29 | 4469540 |
2024-02-20 | 76.17 | 77.33 | 75.68 | 76.77 | 4326602 |
2024-02-21 | 76.61 | 76.89 | 76.07 | 76.68 | 3399345 |
2024-02-22 | 76.55 | 77.27 | 76.20 | 77.11 | 4190480 |
2024-02-23 | 77.24 | 77.70 | 76.84 | 77.40 | 3155887 |
2024-02-26 | 77.07 | 77.34 | 76.45 | 76.77 | 3272899 |
2024-02-27 | 76.92 | 77.21 | 76.48 | 77.17 | 2288509 |
2024-02-28 | 76.92 | 77.45 | 76.43 | 76.47 | 2962410 |
2024-02-29 | 76.92 | 77.16 | 76.38 | 77.02 | 5158385 |
2024-03-01 | 76.95 | 76.95 | 75.99 | 76.80 | 3398066 |
2024-03-04 | 76.17 | 76.79 | 75.65 | 76.45 | 5584244 |
2024-03-05 | 76.64 | 78.08 | 76.56 | 77.50 | 4390990 |
2024-03-06 | 78.16 | 78.33 | 76.86 | 77.35 | 3002829 |
2024-03-07 | 77.80 | 78.01 | 77.01 | 77.44 | 3136796 |
2024-03-08 | 78.16 | 79.21 | 77.91 | 78.51 | 4118618 |
2024-03-11 | 78.57 | 78.97 | 78.14 | 78.63 | 3517219 |
2024-03-12 | 83.77 | 84.32 | 81.23 | 82.54 | 13994416 |
2024-03-13 | 83.37 | 87.03 | 82.94 | 87.01 | 10815510 |
2024-03-14 | 86.42 | 87.40 | 85.48 | 86.22 | 6925204 |
2024-03-15 | 86.12 | 88.24 | 85.93 | 87.79 | 26838610 |
2024-03-18 | 87.39 | 88.87 | 87.30 | 87.62 | 5537228 |
2024-03-19 | 88.45 | 89.46 | 87.41 | 88.06 | 5842707 |
2024-03-20 | 87.78 | 91.22 | 87.32 | 90.39 | 7015254 |
2024-03-21 | 90.46 | 91.29 | 90.12 | 90.19 | 6594170 |
2024-03-22 | 89.96 | 90.40 | 89.25 | 89.28 | 4449245 |
2024-03-25 | 88.54 | 89.30 | 87.60 | 87.65 | 5585278 |
2024-03-26 | 87.00 | 87.51 | 85.61 | 85.81 | 6086736 |
2024-03-27 | 86.12 | 87.59 | 86.11 | 87.45 | 3881023 |
2024-03-28 | 87.46 | 88.84 | 87.45 | 88.68 | 4386102 |
2024-04-01 | 91.05 | 94.34 | 88.23 | 94.02 | 13004810 |
2024-04-02 | 93.10 | 94.42 | 91.90 | 92.84 | 8911976 |
2024-04-03 | 93.34 | 94.70 | 92.50 | 93.19 | 6060218 |
2024-04-04 | 94.49 | 95.67 | 90.23 | 90.54 | 5864178 |
2024-04-05 | 90.43 | 91.42 | 89.54 | 91.03 | 3514007 |
2024-04-08 | 91.20 | 92.89 | 91.20 | 91.93 | 3706736 |
2024-04-09 | 92.10 | 93.20 | 92.00 | 92.61 | 4237654 |
2024-04-10 | 91.78 | 92.71 | 90.57 | 92.63 | 3494855 |
2024-04-11 | 92.84 | 93.56 | 92.48 | 93.18 | 2993671 |
2024-04-12 | 92.76 | 92.81 | 91.15 | 91.31 | 3590782 |
2024-04-15 | 91.98 | 92.78 | 90.75 | 91.30 | 3675020 |
2024-04-16 | 90.94 | 91.33 | 90.17 | 91.05 | 3036971 |
2024-04-17 | 91.73 | 92.11 | 90.33 | 90.96 | 3421571 |
2024-04-18 | 91.40 | 92.43 | 90.87 | 91.48 | 3069409 |
2024-04-19 | 91.24 | 92.40 | 91.10 | 92.27 | 3588522 |
2024-04-22 | 92.54 | 92.71 | 91.70 | 92.62 | 2992931 |
2024-04-23 | 92.98 | 94.04 | 92.79 | 93.00 | 3729824 |
2024-04-24 | 92.59 | 93.23 | 91.42 | 92.02 | 3813358 |
2024-04-25 | 91.59 | 92.00 | 90.65 | 91.41 | 2954822 |
2024-04-26 | 91.50 | 92.19 | 91.08 | 91.83 | 4520901 |
2024-04-29 | 91.56 | 92.62 | 91.56 | 92.16 | 4957288 |
2024-04-30 | 95.73 | 97.84 | 93.78 | 96.51 | 16731854 |
2024-05-01 | 98.10 | 99.70 | 97.28 | 98.44 | 11064300 |
2024-05-02 | 97.96 | 98.40 | 96.65 | 96.81 | 6317061 |
2024-05-03 | 97.58 | 98.19 | 96.84 | 97.15 | 4818713 |
2024-05-06 | 97.09 | 97.75 | 96.54 | 96.59 | 4329454 |
2024-05-07 | 96.59 | 97.18 | 95.52 | 95.54 | 4408969 |
2024-05-08 | 95.39 | 96.44 | 95.01 | 96.35 | 3489861 |
2024-05-09 | 96.09 | 97.38 | 95.90 | 97.33 | 2584177 |
2024-05-10 | 98.55 | 99.66 | 98.17 | 98.93 | 4157896 |
2024-05-13 | 99.00 | 101.74 | 99.00 | 99.63 | 5578802 |
2024-05-14 | 99.93 | 101.20 | 99.80 | 100.08 | 2973067 |
2024-05-15 | 100.19 | 101.67 | 100.15 | 101.24 | 4203343 |
2024-05-16 | 101.72 | 105.22 | 101.59 | 104.86 | 8384504 |
2024-05-17 | 105.21 | 105.72 | 104.68 | 105.26 | 5396497 |
2024-05-20 | 105.22 | 106.04 | 104.63 | 105.21 | 3962667 |
2024-05-21 | 104.89 | 105.04 | 102.65 | 103.14 | 4602985 |
2024-05-22 | 102.64 | 103.11 | 100.95 | 100.79 | 3807843 |
2024-05-23 | 100.42 | 100.52 | 98.91 | 99.51 | 3845510 |
2024-05-24 | 99.81 | 100.52 | 99.34 | 99.67 | 2602227 |
2024-05-28 | 99.56 | 100.11 | 97.82 | 98.68 | 4361056 |
2024-05-29 | 97.80 | 97.90 | 96.76 | 97.56 | 4826562 |
2024-05-30 | 97.69 | 98.23 | 96.89 | 98.20 | 4520612 |
2024-05-31 | 98.06 | 100.25 | 97.42 | 100.14 | 21754438 |
2024-06-03 | 100.37 | 100.79 | 98.97 | 99.76 | 4508226 |
2024-06-04 | 99.00 | 99.40 | 97.68 | 98.61 | 4988057 |
2024-06-05 | 98.82 | 99.65 | 97.87 | 99.06 | 3115445 |
2024-06-06 | 98.80 | 99.55 | 98.16 | 98.22 | 2509997 |
2024-06-07 | 99.51 | 101.96 | 98.40 | 100.86 | 5636659 |
2024-06-10 | 100.43 | 101.84 | 100.28 | 100.66 | 3507587 |
2024-06-11 | 100.10 | 101.47 | 99.23 | 101.32 | 2831634 |
2024-06-12 | 102.62 | 103.68 | 100.76 | 101.21 | 3704729 |
2024-06-13 | 102.02 | 102.80 | 100.74 | 101.54 | 5034653 |
2024-06-14 | 100.50 | 101.42 | 99.31 | 100.90 | 2685142 |
2024-06-17 | 99.98 | 101.44 | 99.92 | 100.53 | 3490032 |
2024-06-18 | 100.07 | 101.47 | 100.06 | 100.77 | 3446167 |
2024-06-20 | 100.26 | 102.34 | 100.19 | 101.66 | 3476766 |
2024-06-21 | 101.93 | 102.44 | 100.95 | 102.39 | 7866227 |
2024-06-24 | 102.18 | 103.50 | 101.68 | 102.99 | 2947967 |
2024-06-25 | 102.88 | 103.18 | 101.29 | 102.05 | 5164160 |
2024-06-26 | 101.62 | 101.80 | 100.57 | 101.45 | 2356088 |
2024-06-27 | 101.96 | 104.04 | 101.64 | 103.17 | 4338345 |
2024-06-28 | 103.01 | 103.97 | 101.66 | 102.19 | 6196466 |
2024-07-01 | 102.86 | 103.45 | 100.21 | 100.61 | 2705605 |
2024-07-02 | 100.56 | 101.93 | 100.46 | 101.62 | 2291274 |
2024-07-03 | 101.29 | 102.15 | 100.68 | 101.62 | 1230776 |
2024-07-05 | 101.40 | 101.66 | 100.64 | 101.32 | 3059577 |
2024-07-08 | 101.51 | 102.74 | 100.62 | 101.10 | 2338695 |
2024-07-09 | 100.85 | 101.46 | 99.47 | 99.69 | 2809735 |
2024-07-10 | 99.81 | 101.83 | 98.26 | 101.67 | 4519547 |
2024-07-11 | 102.38 | 104.27 | 101.80 | 103.23 | 4581327 |
2024-07-12 | 103.79 | 105.30 | 103.69 | 104.04 | 3381190 |
2024-07-15 | 104.90 | 105.00 | 102.57 | 102.72 | 3316717 |
2024-07-16 | 100.87 | 103.69 | 100.87 | 103.31 | 3609174 |
2024-07-17 | 102.86 | 104.80 | 102.69 | 104.64 | 3567941 |
2024-07-18 | 104.22 | 105.52 | 103.44 | 104.02 | 3023902 |
2024-07-19 | 104.75 | 104.75 | 103.13 | 103.92 | 2884897 |
2024-07-22 | 104.06 | 105.04 | 102.40 | 104.97 | 2686587 |
2024-07-23 | 105.00 | 105.27 | 104.17 | 104.73 | 2172621 |
2024-07-24 | 104.56 | 105.10 | 103.08 | 103.25 | 3252198 |
2024-07-25 | 102.72 | 104.79 | 101.77 | 103.39 | 4598084 |
2024-07-26 | 112.69 | 128.03 | 112.69 | 127.16 | 32748920 |
2024-07-29 | 128.00 | 128.65 | 124.13 | 125.16 | 10816738 |
2024-07-30 | 125.85 | 127.69 | 124.11 | 126.75 | 6746475 |
2024-07-31 | 126.63 | 128.60 | 125.33 | 127.55 | 6889922 |
2024-08-01 | 127.50 | 127.94 | 124.43 | 126.47 | 5563739 |
2024-08-02 | 125.81 | 127.75 | 124.78 | 125.24 | 4021383 |
2024-08-05 | 119.57 | 125.32 | 119.31 | 124.61 | 6669666 |
2024-08-06 | 123.36 | 126.13 | 122.72 | 124.89 | 4334268 |
2024-08-07 | 125.39 | 126.57 | 122.69 | 122.83 | 3410105 |
2024-08-08 | 122.45 | 125.74 | 122.18 | 125.13 | 2932882 |
2024-08-09 | 124.64 | 124.64 | 123.34 | 124.17 | 3247914 |
2024-08-12 | 124.00 | 124.09 | 122.54 | 123.36 | 2585947 |
2024-08-13 | 123.43 | 125.40 | 122.74 | 125.35 | 3056591 |
2024-08-14 | 124.97 | 127.04 | 124.63 | 126.17 | 3252959 |
2024-08-15 | 127.32 | 127.94 | 126.17 | 127.16 | 3359903 |
2024-08-16 | 126.74 | 127.34 | 126.02 | 127.05 | 3812693 |
2024-08-19 | 127.08 | 127.85 | 126.53 | 127.08 | 2243571 |
2024-08-20 | 126.99 | 128.07 | 126.88 | 127.70 | 2792905 |
2024-08-21 | 127.84 | 129.99 | 127.66 | 129.23 | 3664550 |
2024-08-22 | 129.10 | 129.75 | 128.30 | 128.60 | 2300641 |
2024-08-23 | 129.23 | 130.65 | 128.85 | 130.55 | 2618842 |
MMM Dividend History
Discover the detailed dividend history for MMM. This section provides an overview of the dividends distributed by 3M Co over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
MMM Stock Split History
Explore the stock split history for MMM. In this section, you will find detailed records of all stock splits undertaken by 3M Co. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
MMM Historical Prices
Analyze the historical prices for MMM. This section offers a comprehensive view of 3M Co's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.