(April 9, 2025)
52-Week Low
(December 16, 2024)
52-Week High
(December 16, 2024)
All-Time High
(July 1, 2025)
Current Price
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2005-05-03 | 0.93 | 1.03 | 0.93 | 1.00 | 65426000 |
2005-05-04 | 1.05 | 1.10 | 1.01 | 1.08 | 25264000 |
2005-05-05 | 1.17 | 1.17 | 1.10 | 1.13 | 17298000 |
2005-05-06 | 1.15 | 1.16 | 1.08 | 1.08 | 9208000 |
2005-05-09 | 1.09 | 1.09 | 1.03 | 1.04 | 4420000 |
2005-05-10 | 1.03 | 1.09 | 1.01 | 1.06 | 4884000 |
2005-05-11 | 1.07 | 1.12 | 1.05 | 1.09 | 3384000 |
2005-05-12 | 1.10 | 1.12 | 1.09 | 1.10 | 2500000 |
2005-05-13 | 1.12 | 1.12 | 1.08 | 1.10 | 1922000 |
2005-05-16 | 1.11 | 1.11 | 1.08 | 1.10 | 1476000 |
2005-05-17 | 1.09 | 1.10 | 1.05 | 1.07 | 4542000 |
2005-05-18 | 1.05 | 1.12 | 1.04 | 1.10 | 5440000 |
2005-05-19 | 1.05 | 1.15 | 1.05 | 1.13 | 4612000 |
2005-05-20 | 1.13 | 1.17 | 1.12 | 1.16 | 7584000 |
2005-05-23 | 1.17 | 1.17 | 1.14 | 1.17 | 2448000 |
2005-05-24 | 1.18 | 1.19 | 1.13 | 1.15 | 3378000 |
2005-05-25 | 1.09 | 1.13 | 1.06 | 1.11 | 4814000 |
2005-05-26 | 1.10 | 1.15 | 1.07 | 1.13 | 2048000 |
2005-05-27 | 1.14 | 1.14 | 1.09 | 1.10 | 510000 |
2005-05-31 | 1.08 | 1.10 | 1.05 | 1.10 | 2170000 |
2005-06-01 | 1.09 | 1.16 | 1.09 | 1.16 | 2480000 |
2005-06-02 | 1.13 | 1.25 | 1.13 | 1.22 | 3820000 |
2005-06-03 | 1.23 | 1.30 | 1.20 | 1.29 | 3324000 |
2005-06-06 | 1.29 | 1.32 | 1.27 | 1.31 | 2466000 |
2005-06-07 | 1.32 | 1.41 | 1.30 | 1.39 | 5538000 |
2005-06-08 | 1.40 | 1.41 | 1.37 | 1.39 | 8538000 |
2005-06-09 | 1.37 | 1.39 | 1.33 | 1.37 | 2240000 |
2005-06-10 | 1.37 | 1.39 | 1.33 | 1.35 | 1768000 |
2005-06-13 | 1.36 | 1.38 | 1.33 | 1.34 | 1746000 |
2005-06-14 | 1.36 | 1.38 | 1.35 | 1.38 | 750000 |
2005-06-15 | 1.35 | 1.44 | 1.35 | 1.41 | 4260000 |
2005-06-16 | 1.42 | 1.44 | 1.38 | 1.43 | 1186000 |
2005-06-17 | 1.44 | 1.48 | 1.43 | 1.44 | 3090000 |
2005-06-20 | 1.44 | 1.45 | 1.39 | 1.40 | 1170000 |
2005-06-21 | 1.41 | 1.41 | 1.36 | 1.39 | 3094000 |
2005-06-22 | 1.37 | 1.37 | 1.33 | 1.35 | 1724000 |
2005-06-23 | 1.33 | 1.41 | 1.33 | 1.38 | 812000 |
2005-06-24 | 1.37 | 1.40 | 1.34 | 1.34 | 7368000 |
2005-06-27 | 1.33 | 1.37 | 1.26 | 1.36 | 1882000 |
2005-06-28 | 1.35 | 1.41 | 1.34 | 1.40 | 830000 |
2005-06-29 | 1.40 | 1.43 | 1.37 | 1.37 | 1282000 |
2005-06-30 | 1.39 | 1.43 | 1.39 | 1.41 | 784000 |
2005-07-01 | 1.41 | 1.41 | 1.37 | 1.39 | 624000 |
2005-07-05 | 1.38 | 1.43 | 1.38 | 1.43 | 1292000 |
2005-07-06 | 1.42 | 1.45 | 1.40 | 1.42 | 666000 |
2005-07-07 | 1.40 | 1.46 | 1.39 | 1.42 | 426000 |
2005-07-08 | 1.42 | 1.45 | 1.40 | 1.44 | 984000 |
2005-07-11 | 1.45 | 1.45 | 1.40 | 1.42 | 1234000 |
2005-07-12 | 1.41 | 1.42 | 1.36 | 1.41 | 818000 |
2005-07-13 | 1.41 | 1.42 | 1.40 | 1.42 | 338000 |
2005-07-14 | 1.41 | 1.42 | 1.39 | 1.41 | 1306000 |
2005-07-15 | 1.39 | 1.41 | 1.39 | 1.41 | 1334000 |
2005-07-18 | 1.41 | 1.41 | 1.39 | 1.40 | 866000 |
2005-07-19 | 1.41 | 1.41 | 1.33 | 1.39 | 1416000 |
2005-07-20 | 1.38 | 1.38 | 1.34 | 1.36 | 658000 |
2005-07-21 | 1.36 | 1.36 | 1.31 | 1.31 | 506000 |
2005-07-22 | 1.31 | 1.35 | 1.30 | 1.35 | 1516000 |
2005-07-25 | 1.35 | 1.36 | 1.32 | 1.35 | 756000 |
2005-07-26 | 1.36 | 1.38 | 1.35 | 1.38 | 752000 |
2005-07-27 | 1.37 | 1.38 | 1.32 | 1.35 | 1008000 |
2005-07-28 | 1.34 | 1.37 | 1.33 | 1.37 | 648000 |
2005-07-29 | 1.36 | 1.38 | 1.34 | 1.36 | 446000 |
2005-08-01 | 1.35 | 1.41 | 1.35 | 1.37 | 1988000 |
2005-08-02 | 1.38 | 1.40 | 1.38 | 1.38 | 848000 |
2005-08-03 | 1.39 | 1.39 | 1.35 | 1.37 | 656000 |
2005-08-04 | 1.36 | 1.39 | 1.36 | 1.37 | 314000 |
2005-08-05 | 1.37 | 1.37 | 1.35 | 1.35 | 300000 |
2005-08-08 | 1.35 | 1.38 | 1.34 | 1.37 | 430000 |
2005-08-09 | 1.36 | 1.37 | 1.34 | 1.36 | 678000 |
2005-08-10 | 1.38 | 1.60 | 1.38 | 1.58 | 12576000 |
2005-08-11 | 1.57 | 1.71 | 1.57 | 1.66 | 6258000 |
2005-08-12 | 1.65 | 1.66 | 1.61 | 1.65 | 2546000 |
2005-08-15 | 1.64 | 1.67 | 1.61 | 1.64 | 1670000 |
2005-08-16 | 1.63 | 1.66 | 1.62 | 1.63 | 1480000 |
2005-08-17 | 1.63 | 1.65 | 1.58 | 1.63 | 1530000 |
2005-08-18 | 1.62 | 1.65 | 1.60 | 1.63 | 2350000 |
2005-08-19 | 1.62 | 1.67 | 1.61 | 1.65 | 1920000 |
2005-08-22 | 1.66 | 1.66 | 1.62 | 1.65 | 720000 |
2005-08-23 | 1.65 | 1.65 | 1.59 | 1.60 | 2340000 |
2005-08-24 | 1.58 | 1.61 | 1.58 | 1.60 | 1484000 |
2005-08-25 | 1.59 | 1.61 | 1.52 | 1.54 | 2240000 |
2005-08-26 | 1.53 | 1.53 | 1.43 | 1.47 | 3080000 |
2005-08-29 | 1.46 | 1.47 | 1.43 | 1.47 | 648000 |
2005-08-30 | 1.46 | 1.46 | 1.45 | 1.46 | 310000 |
2005-08-31 | 1.47 | 1.52 | 1.45 | 1.52 | 866000 |
2005-09-01 | 1.51 | 1.54 | 1.48 | 1.50 | 576000 |
2005-09-02 | 1.50 | 1.50 | 1.43 | 1.44 | 424000 |
2005-09-06 | 1.43 | 1.45 | 1.42 | 1.45 | 888000 |
2005-09-07 | 1.45 | 1.45 | 1.43 | 1.43 | 734000 |
2005-09-08 | 1.42 | 1.43 | 1.34 | 1.38 | 3420000 |
2005-09-09 | 1.38 | 1.39 | 1.35 | 1.38 | 668000 |
2005-09-12 | 1.39 | 1.42 | 1.38 | 1.41 | 654000 |
2005-09-13 | 1.41 | 1.44 | 1.39 | 1.44 | 920000 |
2005-09-14 | 1.43 | 1.44 | 1.41 | 1.42 | 492000 |
2005-09-15 | 1.42 | 1.43 | 1.40 | 1.42 | 834000 |
2005-09-16 | 1.43 | 1.47 | 1.42 | 1.46 | 1176000 |
2005-09-19 | 1.47 | 1.48 | 1.45 | 1.48 | 2246000 |
2005-09-20 | 1.48 | 1.51 | 1.48 | 1.50 | 1126000 |
2005-09-21 | 1.51 | 1.52 | 1.49 | 1.50 | 612000 |
2005-09-22 | 1.51 | 1.55 | 1.49 | 1.54 | 668000 |
2005-09-23 | 1.53 | 1.54 | 1.50 | 1.54 | 702000 |
2005-09-26 | 1.54 | 1.59 | 1.54 | 1.59 | 1172000 |
2005-09-27 | 1.59 | 1.59 | 1.56 | 1.57 | 410000 |
2005-09-28 | 1.57 | 1.60 | 1.55 | 1.55 | 568000 |
2005-09-29 | 1.59 | 1.62 | 1.57 | 1.58 | 954000 |
2005-09-30 | 1.60 | 1.60 | 1.57 | 1.60 | 504000 |
2005-10-03 | 1.59 | 1.61 | 1.59 | 1.60 | 246000 |
2005-10-04 | 1.59 | 1.60 | 1.58 | 1.59 | 276000 |
2005-10-05 | 1.60 | 1.60 | 1.50 | 1.50 | 800000 |
2005-10-06 | 1.50 | 1.50 | 1.45 | 1.48 | 504000 |
2005-10-07 | 1.49 | 1.50 | 1.47 | 1.49 | 178000 |
2005-10-10 | 1.49 | 1.52 | 1.49 | 1.50 | 90000 |
2005-10-11 | 1.52 | 1.52 | 1.44 | 1.45 | 300000 |
2005-10-12 | 1.44 | 1.44 | 1.34 | 1.35 | 1654000 |
2005-10-13 | 1.34 | 1.36 | 1.34 | 1.35 | 1402000 |
2005-10-14 | 1.36 | 1.36 | 1.33 | 1.35 | 852000 |
2005-10-17 | 1.35 | 1.36 | 1.35 | 1.35 | 718000 |
2005-10-18 | 1.35 | 1.36 | 1.25 | 1.26 | 2508000 |
2005-10-19 | 1.27 | 1.27 | 1.24 | 1.26 | 2836000 |
2005-10-20 | 1.27 | 1.31 | 1.25 | 1.27 | 7972000 |
2005-10-21 | 1.26 | 1.28 | 1.25 | 1.27 | 1896000 |
2005-10-24 | 1.27 | 1.35 | 1.27 | 1.34 | 976000 |
2005-10-25 | 1.34 | 1.40 | 1.34 | 1.39 | 1210000 |
2005-10-26 | 1.40 | 1.45 | 1.39 | 1.43 | 1094000 |
2005-10-27 | 1.44 | 1.45 | 1.44 | 1.44 | 636000 |
2005-10-28 | 1.44 | 1.48 | 1.43 | 1.47 | 1010000 |
2005-10-31 | 1.47 | 1.50 | 1.47 | 1.47 | 1902560 |
2005-11-01 | 1.47 | 1.62 | 1.47 | 1.59 | 2612000 |
2005-11-02 | 1.59 | 1.61 | 1.57 | 1.59 | 1228000 |
2005-11-03 | 1.60 | 1.67 | 1.60 | 1.67 | 2494000 |
2005-11-04 | 1.68 | 1.68 | 1.63 | 1.66 | 972000 |
2005-11-07 | 1.67 | 1.70 | 1.65 | 1.68 | 1276000 |
2005-11-08 | 1.68 | 1.80 | 1.64 | 1.75 | 2854000 |
2005-11-09 | 1.82 | 1.82 | 1.66 | 1.70 | 2538000 |
2005-11-10 | 1.64 | 1.81 | 1.62 | 1.75 | 6866000 |
2005-11-11 | 1.78 | 1.85 | 1.76 | 1.84 | 3264000 |
2005-11-14 | 1.86 | 1.87 | 1.81 | 1.83 | 1202000 |
2005-11-15 | 1.78 | 1.81 | 1.59 | 1.61 | 6286000 |
2005-11-16 | 1.59 | 1.60 | 1.49 | 1.52 | 6074000 |
2005-11-17 | 1.53 | 1.55 | 1.51 | 1.53 | 4848000 |
2005-11-18 | 1.53 | 1.53 | 1.41 | 1.46 | 6062000 |
2005-11-21 | 1.47 | 1.50 | 1.40 | 1.49 | 6256000 |
2005-11-22 | 1.50 | 1.64 | 1.48 | 1.64 | 5836000 |
2005-11-23 | 1.62 | 1.63 | 1.60 | 1.62 | 1568000 |
2005-11-25 | 1.62 | 1.64 | 1.62 | 1.63 | 766000 |
2005-11-28 | 1.62 | 1.62 | 1.51 | 1.59 | 3402000 |
2005-11-29 | 1.59 | 1.60 | 1.54 | 1.58 | 1610000 |
2005-11-30 | 1.58 | 1.63 | 1.57 | 1.60 | 1930000 |
2005-12-01 | 1.62 | 1.64 | 1.59 | 1.62 | 1254000 |
2005-12-02 | 1.65 | 1.75 | 1.64 | 1.75 | 5056000 |
2005-12-05 | 1.75 | 1.83 | 1.75 | 1.81 | 5336000 |
2005-12-06 | 1.83 | 1.84 | 1.78 | 1.79 | 2764000 |
2005-12-07 | 1.79 | 1.81 | 1.74 | 1.76 | 2478000 |
2005-12-08 | 1.77 | 1.77 | 1.65 | 1.66 | 4192000 |
2005-12-09 | 1.67 | 1.74 | 1.62 | 1.74 | 2232000 |
2005-12-12 | 1.74 | 1.75 | 1.70 | 1.72 | 1236000 |
2005-12-13 | 1.73 | 1.75 | 1.71 | 1.75 | 1026000 |
2005-12-14 | 1.75 | 1.77 | 1.74 | 1.77 | 814000 |
2005-12-15 | 1.78 | 1.78 | 1.75 | 1.76 | 654000 |
2005-12-16 | 1.75 | 1.77 | 1.74 | 1.76 | 2494000 |
2005-12-19 | 1.77 | 1.79 | 1.76 | 1.77 | 1588000 |
2005-12-20 | 1.76 | 1.77 | 1.68 | 1.73 | 1884000 |
2005-12-21 | 1.70 | 1.77 | 1.70 | 1.76 | 938000 |
2005-12-22 | 1.76 | 1.77 | 1.71 | 1.77 | 1318000 |
2005-12-23 | 1.76 | 1.77 | 1.72 | 1.74 | 524000 |
2005-12-27 | 1.73 | 1.74 | 1.71 | 1.72 | 352000 |
2005-12-28 | 1.72 | 1.75 | 1.66 | 1.74 | 960000 |
2005-12-29 | 1.73 | 1.75 | 1.73 | 1.74 | 660000 |
2005-12-30 | 1.74 | 1.75 | 1.72 | 1.73 | 694000 |
2006-01-03 | 1.75 | 1.75 | 1.69 | 1.72 | 470000 |
2006-01-04 | 1.73 | 1.81 | 1.72 | 1.81 | 2100000 |
2006-01-05 | 1.80 | 1.87 | 1.75 | 1.81 | 2944000 |
2006-01-06 | 1.81 | 1.84 | 1.78 | 1.80 | 888000 |
2006-01-09 | 1.82 | 1.85 | 1.80 | 1.81 | 962000 |
2006-01-10 | 1.80 | 1.89 | 1.80 | 1.88 | 4498000 |
2006-01-11 | 1.94 | 2.05 | 1.93 | 2.04 | 5916000 |
2006-01-12 | 2.03 | 2.05 | 1.98 | 2.02 | 3104000 |
2006-01-13 | 2.03 | 2.06 | 1.97 | 1.98 | 2950000 |
2006-01-17 | 1.96 | 1.96 | 1.82 | 1.86 | 2886000 |
2006-01-18 | 1.84 | 1.90 | 1.83 | 1.88 | 1166000 |
2006-01-19 | 1.88 | 1.97 | 1.88 | 1.96 | 1446000 |
2006-01-20 | 1.97 | 1.97 | 1.92 | 1.93 | 826000 |
2006-01-23 | 1.92 | 1.92 | 1.87 | 1.90 | 802000 |
2006-01-24 | 1.90 | 1.97 | 1.90 | 1.97 | 532000 |
2006-01-25 | 1.97 | 2.05 | 1.96 | 1.97 | 1238000 |
2006-01-26 | 1.99 | 2.03 | 1.95 | 2.00 | 1146000 |
2006-01-27 | 1.99 | 2.01 | 1.94 | 1.98 | 394000 |
2006-01-30 | 1.99 | 2.01 | 1.93 | 1.93 | 548000 |
2006-01-31 | 1.93 | 1.95 | 1.92 | 1.93 | 874000 |
2006-02-01 | 1.94 | 1.94 | 1.90 | 1.90 | 1564000 |
2006-02-02 | 1.89 | 1.90 | 1.88 | 1.89 | 1624000 |
2006-02-03 | 1.88 | 1.93 | 1.88 | 1.92 | 692000 |
2006-02-06 | 1.93 | 1.99 | 1.91 | 1.95 | 580000 |
2006-02-07 | 1.94 | 1.98 | 1.90 | 1.91 | 1444000 |
2006-02-08 | 1.92 | 1.95 | 1.90 | 1.94 | 1130000 |
2006-02-09 | 1.96 | 1.97 | 1.95 | 1.95 | 1066000 |
2006-02-10 | 1.96 | 1.97 | 1.94 | 1.95 | 844000 |
2006-02-13 | 1.96 | 1.98 | 1.93 | 1.96 | 1322000 |
2006-02-14 | 1.96 | 2.02 | 1.96 | 2.01 | 1198000 |
2006-02-15 | 2.03 | 2.14 | 2.02 | 2.13 | 5412000 |
2006-02-16 | 2.15 | 2.18 | 2.08 | 2.14 | 2670000 |
2006-02-17 | 2.15 | 2.17 | 2.11 | 2.15 | 1398000 |
2006-02-21 | 2.17 | 2.17 | 2.08 | 2.14 | 3074000 |
2006-02-22 | 2.15 | 2.15 | 2.12 | 2.15 | 1402000 |
2006-02-23 | 2.14 | 2.15 | 2.09 | 2.13 | 1834000 |
2006-02-24 | 2.12 | 2.12 | 1.99 | 2.01 | 3916000 |
2006-02-27 | 2.00 | 2.08 | 1.94 | 2.03 | 8090000 |
2006-02-28 | 2.04 | 2.16 | 2.02 | 2.13 | 7030000 |
2006-03-01 | 2.10 | 2.10 | 1.90 | 2.04 | 3068000 |
2006-03-02 | 2.04 | 2.07 | 2.02 | 2.07 | 1210000 |
2006-03-03 | 2.06 | 2.08 | 2.05 | 2.06 | 512000 |
2006-03-06 | 2.06 | 2.09 | 2.04 | 2.08 | 988000 |
2006-03-07 | 2.06 | 2.08 | 2.01 | 2.03 | 1340000 |
2006-03-08 | 2.03 | 2.03 | 1.95 | 2.02 | 2256000 |
2006-03-09 | 2.01 | 2.03 | 2.00 | 2.02 | 650000 |
2006-03-10 | 2.03 | 2.04 | 2.02 | 2.04 | 570000 |
2006-03-13 | 2.05 | 2.10 | 2.05 | 2.08 | 1066000 |
2006-03-14 | 2.06 | 2.09 | 2.02 | 2.03 | 1586000 |
2006-03-15 | 2.03 | 2.08 | 2.02 | 2.07 | 852000 |
2006-03-16 | 2.07 | 2.08 | 2.04 | 2.08 | 968000 |
2006-03-17 | 2.08 | 2.08 | 2.03 | 2.05 | 1406000 |
2006-03-20 | 2.06 | 2.07 | 2.02 | 2.03 | 530000 |
2006-03-21 | 2.03 | 2.08 | 2.03 | 2.05 | 782000 |
2006-03-22 | 2.05 | 2.08 | 2.04 | 2.07 | 1180000 |
2006-03-23 | 2.07 | 2.17 | 2.07 | 2.15 | 3622000 |
2006-03-24 | 2.14 | 2.17 | 2.10 | 2.12 | 1654000 |
2006-03-27 | 2.14 | 2.14 | 2.10 | 2.11 | 986000 |
2006-03-28 | 2.12 | 2.27 | 2.09 | 2.23 | 3686000 |
2006-03-29 | 2.23 | 2.30 | 2.20 | 2.28 | 2504000 |
2006-03-30 | 2.29 | 2.32 | 2.24 | 2.25 | 2230000 |
2006-03-31 | 2.27 | 2.27 | 2.21 | 2.24 | 1560000 |
2006-04-03 | 2.25 | 2.27 | 2.20 | 2.23 | 844000 |
2006-04-04 | 2.22 | 2.29 | 2.20 | 2.23 | 688000 |
2006-04-05 | 2.22 | 2.25 | 2.20 | 2.21 | 598000 |
2006-04-06 | 2.21 | 2.22 | 2.20 | 2.21 | 712000 |
2006-04-07 | 2.22 | 2.22 | 2.15 | 2.15 | 1172000 |
2006-04-10 | 2.16 | 2.23 | 2.15 | 2.18 | 876000 |
2006-04-11 | 2.19 | 2.20 | 2.18 | 2.18 | 1206000 |
2006-04-12 | 2.17 | 2.19 | 2.11 | 2.18 | 982000 |
2006-04-13 | 2.16 | 2.18 | 2.16 | 2.18 | 1748000 |
2006-04-17 | 2.17 | 2.18 | 2.16 | 2.17 | 580000 |
2006-04-18 | 2.18 | 2.20 | 2.16 | 2.20 | 1206000 |
2006-04-19 | 2.20 | 2.29 | 2.20 | 2.29 | 2044000 |
2006-04-20 | 2.30 | 2.35 | 2.28 | 2.31 | 1396000 |
2006-04-21 | 2.33 | 2.33 | 2.20 | 2.21 | 1838000 |
2006-04-24 | 2.20 | 2.24 | 2.19 | 2.22 | 1382000 |
2006-04-25 | 2.24 | 2.24 | 2.15 | 2.17 | 1036000 |
2006-04-26 | 2.18 | 2.18 | 2.14 | 2.15 | 512000 |
2006-04-27 | 2.13 | 2.17 | 2.13 | 2.16 | 516000 |
2006-04-28 | 2.14 | 2.16 | 2.08 | 2.13 | 1376000 |
2006-05-01 | 2.13 | 2.15 | 2.05 | 2.06 | 1388000 |
2006-05-02 | 2.06 | 2.11 | 2.06 | 2.10 | 786000 |
2006-05-03 | 2.11 | 2.17 | 2.09 | 2.14 | 1760000 |
2006-05-04 | 2.15 | 2.31 | 2.15 | 2.26 | 2424000 |
2006-05-05 | 2.28 | 2.32 | 2.25 | 2.31 | 1118000 |
2006-05-08 | 2.29 | 2.38 | 2.28 | 2.34 | 1220000 |
2006-05-09 | 2.28 | 2.28 | 2.18 | 2.23 | 2724000 |
2006-05-10 | 2.22 | 2.26 | 2.14 | 2.25 | 1374000 |
2006-05-11 | 2.25 | 2.25 | 2.20 | 2.23 | 1784000 |
2006-05-12 | 2.22 | 2.24 | 2.19 | 2.22 | 938000 |
2006-05-15 | 2.21 | 2.30 | 2.19 | 2.26 | 3766000 |
2006-05-16 | 2.29 | 2.31 | 2.25 | 2.27 | 2492000 |
2006-05-17 | 2.27 | 2.33 | 2.22 | 2.31 | 3860000 |
2006-05-18 | 2.32 | 2.36 | 2.28 | 2.28 | 2444000 |
2006-05-19 | 2.29 | 2.36 | 2.27 | 2.35 | 2816000 |
2006-05-22 | 2.35 | 2.35 | 2.20 | 2.22 | 2224000 |
2006-05-23 | 2.22 | 2.28 | 2.16 | 2.17 | 1720000 |
2006-05-24 | 2.16 | 2.22 | 2.07 | 2.14 | 2044000 |
2006-05-25 | 2.10 | 2.16 | 2.09 | 2.15 | 938000 |
2006-05-26 | 2.15 | 2.19 | 2.10 | 2.11 | 1272000 |
2006-05-30 | 2.12 | 2.18 | 2.08 | 2.08 | 3314000 |
2006-05-31 | 2.08 | 2.14 | 2.06 | 2.11 | 2716000 |
2006-06-01 | 2.11 | 2.15 | 2.11 | 2.14 | 1510000 |
2006-06-02 | 2.15 | 2.23 | 2.15 | 2.19 | 2194000 |
2006-06-05 | 2.17 | 2.20 | 2.07 | 2.09 | 2866000 |
2006-06-06 | 2.08 | 2.14 | 2.08 | 2.13 | 978000 |
2006-06-07 | 2.13 | 2.13 | 2.07 | 2.09 | 3052000 |
2006-06-08 | 2.09 | 2.19 | 2.09 | 2.17 | 3064000 |
2006-06-09 | 2.17 | 2.20 | 2.12 | 2.13 | 1550000 |
2006-06-12 | 2.12 | 2.13 | 2.05 | 2.05 | 3600000 |
2006-06-13 | 2.04 | 2.04 | 1.95 | 1.97 | 3752000 |
2006-06-14 | 1.96 | 1.98 | 1.90 | 1.94 | 3688000 |
2006-06-15 | 1.95 | 1.96 | 1.93 | 1.95 | 2690000 |
2006-06-16 | 1.95 | 1.95 | 1.86 | 1.90 | 5066000 |
2006-06-19 | 1.90 | 1.94 | 1.86 | 1.88 | 1986000 |
2006-06-20 | 1.88 | 1.88 | 1.84 | 1.84 | 2158000 |
2006-06-21 | 1.85 | 1.85 | 1.78 | 1.79 | 5622000 |
2006-06-22 | 1.80 | 1.81 | 1.79 | 1.80 | 1838000 |
2006-06-23 | 1.80 | 1.87 | 1.78 | 1.87 | 4870000 |
2006-06-26 | 1.87 | 1.92 | 1.85 | 1.92 | 3822000 |
2006-06-27 | 1.92 | 1.95 | 1.90 | 1.91 | 1220000 |
2006-06-28 | 1.92 | 1.95 | 1.91 | 1.92 | 1004000 |
2006-06-29 | 1.94 | 2.06 | 1.93 | 2.05 | 2902000 |
2006-06-30 | 2.03 | 2.10 | 1.99 | 2.07 | 12424000 |
2006-07-03 | 2.04 | 2.14 | 2.04 | 2.14 | 1178000 |
2006-07-05 | 2.13 | 2.13 | 2.05 | 2.06 | 1616000 |
2006-07-06 | 2.06 | 2.12 | 2.06 | 2.12 | 1704000 |
2006-07-07 | 2.11 | 2.11 | 2.07 | 2.08 | 1044000 |
2006-07-10 | 2.07 | 2.07 | 2.04 | 2.05 | 1316000 |
2006-07-11 | 2.05 | 2.05 | 2.01 | 2.05 | 1464000 |
2006-07-12 | 2.04 | 2.05 | 1.98 | 1.98 | 1202000 |
2006-07-13 | 1.98 | 1.99 | 1.91 | 1.94 | 1172000 |
2006-07-14 | 1.93 | 1.93 | 1.88 | 1.91 | 1412000 |
2006-07-17 | 1.90 | 1.91 | 1.88 | 1.90 | 1806000 |
2006-07-18 | 1.90 | 1.91 | 1.78 | 1.82 | 3126000 |
2006-07-19 | 1.82 | 2.03 | 1.82 | 2.00 | 3226000 |
2006-07-20 | 2.00 | 2.00 | 1.91 | 1.91 | 1828000 |
2006-07-21 | 1.90 | 1.92 | 1.82 | 1.83 | 1574000 |
2006-07-24 | 1.84 | 1.90 | 1.83 | 1.90 | 1548000 |
2006-07-25 | 1.89 | 1.95 | 1.88 | 1.92 | 1404000 |
2006-07-26 | 1.92 | 1.94 | 1.85 | 1.87 | 1352000 |
2006-07-27 | 1.87 | 1.91 | 1.84 | 1.84 | 1214000 |
2006-07-28 | 1.85 | 1.91 | 1.85 | 1.90 | 1072000 |
2006-07-31 | 1.88 | 1.90 | 1.86 | 1.89 | 1656000 |
2006-08-01 | 1.87 | 1.90 | 1.85 | 1.89 | 1202000 |
2006-08-02 | 1.90 | 1.90 | 1.82 | 1.87 | 2442000 |
2006-08-03 | 1.85 | 1.96 | 1.79 | 1.94 | 1838000 |
2006-08-04 | 1.95 | 1.97 | 1.79 | 1.81 | 2218000 |
2006-08-07 | 1.79 | 1.81 | 1.73 | 1.74 | 2202000 |
2006-08-08 | 1.74 | 1.77 | 1.68 | 1.68 | 2144000 |
2006-08-09 | 1.70 | 1.72 | 1.68 | 1.68 | 2204000 |
2006-08-10 | 1.68 | 1.71 | 1.65 | 1.69 | 1700000 |
2006-08-11 | 1.69 | 1.74 | 1.67 | 1.73 | 1350000 |
2006-08-14 | 1.76 | 1.76 | 1.70 | 1.71 | 1934000 |
2006-08-15 | 1.71 | 1.73 | 1.69 | 1.73 | 1824000 |
2006-08-16 | 1.73 | 1.73 | 1.71 | 1.73 | 2656000 |
2006-08-17 | 1.77 | 1.77 | 1.73 | 1.76 | 2334000 |
2006-08-18 | 1.78 | 1.78 | 1.75 | 1.76 | 1526000 |
2006-08-21 | 1.76 | 1.79 | 1.75 | 1.77 | 1558000 |
2006-08-22 | 1.78 | 1.88 | 1.76 | 1.87 | 3026000 |
2006-08-23 | 1.87 | 1.88 | 1.82 | 1.84 | 2452000 |
2006-08-24 | 1.84 | 1.88 | 1.83 | 1.83 | 1764000 |
2006-08-25 | 1.82 | 1.86 | 1.82 | 1.84 | 1160000 |
2006-08-28 | 1.84 | 1.86 | 1.83 | 1.85 | 1272000 |
2006-08-29 | 1.86 | 1.90 | 1.83 | 1.90 | 1746000 |
2006-08-30 | 1.91 | 1.91 | 1.88 | 1.90 | 1060000 |
2006-08-31 | 1.91 | 1.94 | 1.89 | 1.91 | 1632000 |
2006-09-01 | 1.92 | 1.96 | 1.92 | 1.92 | 1098000 |
2006-09-05 | 1.92 | 1.95 | 1.91 | 1.92 | 1204000 |
2006-09-06 | 1.90 | 1.92 | 1.86 | 1.87 | 2308000 |
2006-09-07 | 1.86 | 1.87 | 1.83 | 1.83 | 686000 |
2006-09-08 | 1.84 | 1.86 | 1.83 | 1.83 | 926000 |
2006-09-11 | 1.82 | 1.84 | 1.82 | 1.82 | 1288000 |
2006-09-12 | 1.83 | 1.87 | 1.82 | 1.85 | 968000 |
2006-09-13 | 1.82 | 1.87 | 1.82 | 1.87 | 1338000 |
2006-09-14 | 1.86 | 1.87 | 1.84 | 1.86 | 1152000 |
2006-09-15 | 1.88 | 1.93 | 1.87 | 1.90 | 3744000 |
2006-09-18 | 1.93 | 1.93 | 1.84 | 1.85 | 1166000 |
2006-09-19 | 1.85 | 1.87 | 1.81 | 1.85 | 1962000 |
2006-09-20 | 1.87 | 1.89 | 1.85 | 1.88 | 910000 |
2006-09-21 | 1.89 | 1.89 | 1.84 | 1.85 | 946000 |
2006-09-22 | 1.84 | 1.84 | 1.82 | 1.83 | 934000 |
2006-09-25 | 1.83 | 1.85 | 1.82 | 1.85 | 1502000 |
2006-09-26 | 1.85 | 1.87 | 1.84 | 1.86 | 1240000 |
2006-09-27 | 1.85 | 1.86 | 1.85 | 1.86 | 1528000 |
2006-09-28 | 1.86 | 1.87 | 1.85 | 1.85 | 1168000 |
2006-09-29 | 1.86 | 1.86 | 1.84 | 1.85 | 2442000 |
2006-10-02 | 1.84 | 1.85 | 1.82 | 1.82 | 1684000 |
2006-10-03 | 1.82 | 1.88 | 1.82 | 1.86 | 622000 |
2006-10-04 | 1.86 | 1.90 | 1.85 | 1.89 | 1078000 |
2006-10-05 | 1.89 | 1.98 | 1.89 | 1.97 | 2662000 |
2006-10-06 | 1.96 | 2.00 | 1.92 | 2.00 | 1048000 |
2006-10-09 | 1.99 | 2.05 | 1.99 | 2.03 | 2644000 |
2006-10-10 | 2.02 | 2.05 | 2.02 | 2.03 | 1410000 |
2006-10-11 | 2.03 | 2.05 | 2.02 | 2.04 | 1646000 |
2006-10-12 | 2.05 | 2.06 | 2.04 | 2.06 | 1430000 |
2006-10-13 | 2.05 | 2.06 | 2.04 | 2.05 | 1562000 |
2006-10-16 | 2.06 | 2.09 | 2.04 | 2.08 | 970000 |
2006-10-17 | 2.06 | 2.07 | 2.03 | 2.05 | 716000 |
2006-10-18 | 2.06 | 2.10 | 2.03 | 2.09 | 1398000 |
2006-10-19 | 2.08 | 2.12 | 2.08 | 2.12 | 1620000 |
2006-10-20 | 2.13 | 2.13 | 2.08 | 2.09 | 1028000 |
2006-10-23 | 2.09 | 2.15 | 2.07 | 2.12 | 1980000 |
2006-10-24 | 2.11 | 2.12 | 2.10 | 2.12 | 524000 |
2006-10-25 | 2.11 | 2.15 | 2.08 | 2.12 | 880000 |
2006-10-26 | 2.13 | 2.17 | 2.08 | 2.16 | 686000 |
2006-10-27 | 2.15 | 2.19 | 2.12 | 2.12 | 932000 |
2006-10-30 | 2.11 | 2.13 | 2.06 | 2.10 | 2157540 |
2006-10-31 | 2.10 | 2.11 | 2.02 | 2.05 | 1668820 |
2006-11-01 | 2.03 | 2.06 | 1.99 | 1.99 | 2071040 |
2006-11-02 | 2.08 | 2.15 | 2.03 | 2.14 | 2548220 |
2006-11-03 | 2.15 | 2.26 | 2.14 | 2.24 | 3907960 |
2006-11-06 | 2.25 | 2.30 | 2.25 | 2.29 | 2348720 |
2006-11-07 | 2.23 | 2.26 | 2.17 | 2.25 | 6524580 |
2006-11-08 | 2.24 | 2.27 | 2.24 | 2.27 | 1261100 |
2006-11-09 | 2.27 | 2.27 | 2.24 | 2.25 | 1317940 |
2006-11-10 | 2.25 | 2.28 | 2.23 | 2.25 | 3761440 |
2006-11-13 | 2.25 | 2.30 | 2.25 | 2.29 | 2401740 |
2006-11-14 | 2.30 | 2.30 | 2.24 | 2.26 | 2363060 |
2006-11-15 | 2.26 | 2.29 | 2.24 | 2.29 | 1047340 |
2006-11-16 | 2.30 | 2.30 | 2.24 | 2.28 | 2801340 |
2006-11-17 | 2.28 | 2.30 | 2.26 | 2.30 | 1076200 |
2006-11-20 | 2.29 | 2.35 | 2.28 | 2.35 | 2749600 |
2006-11-21 | 2.33 | 2.37 | 2.33 | 2.36 | 1939580 |
2006-11-22 | 2.36 | 2.37 | 2.33 | 2.34 | 2718380 |
2006-11-24 | 2.33 | 2.35 | 2.33 | 2.34 | 155280 |
2006-11-27 | 2.33 | 2.33 | 2.21 | 2.23 | 2769580 |
2006-11-28 | 2.21 | 2.24 | 2.15 | 2.19 | 2284380 |
2006-11-29 | 2.21 | 2.23 | 2.18 | 2.20 | 1369140 |
2006-11-30 | 2.19 | 2.27 | 2.18 | 2.24 | 1789160 |
2006-12-01 | 2.24 | 2.25 | 2.19 | 2.25 | 1442980 |
2006-12-04 | 2.25 | 2.28 | 2.24 | 2.26 | 1103720 |
2006-12-05 | 2.27 | 2.31 | 2.26 | 2.29 | 820800 |
2006-12-06 | 2.28 | 2.32 | 2.28 | 2.31 | 867160 |
2006-12-07 | 2.31 | 2.31 | 2.27 | 2.27 | 683520 |
2006-12-08 | 2.26 | 2.29 | 2.25 | 2.28 | 664800 |
2006-12-11 | 2.27 | 2.27 | 2.23 | 2.25 | 1011220 |
2006-12-12 | 2.25 | 2.27 | 2.23 | 2.26 | 770680 |
2006-12-13 | 2.27 | 2.28 | 2.23 | 2.27 | 967240 |
2006-12-14 | 2.27 | 2.29 | 2.26 | 2.27 | 1248000 |
2006-12-15 | 2.28 | 2.29 | 2.26 | 2.28 | 2604980 |
2006-12-18 | 2.29 | 2.29 | 2.24 | 2.27 | 1239100 |
2006-12-19 | 2.26 | 2.28 | 2.25 | 2.26 | 1796740 |
2006-12-20 | 2.27 | 2.29 | 2.25 | 2.26 | 1279280 |
2006-12-21 | 2.27 | 2.27 | 2.24 | 2.25 | 1802780 |
2006-12-22 | 2.25 | 2.29 | 2.23 | 2.25 | 1980360 |
2006-12-26 | 2.24 | 2.28 | 2.23 | 2.26 | 1813860 |
2006-12-27 | 2.27 | 2.28 | 2.25 | 2.27 | 1150560 |
2006-12-28 | 2.27 | 2.28 | 2.25 | 2.26 | 1215720 |
2006-12-29 | 2.26 | 2.28 | 2.25 | 2.25 | 1400480 |
2007-01-03 | 2.27 | 2.28 | 2.23 | 2.25 | 1877240 |
2007-01-04 | 2.24 | 2.29 | 2.24 | 2.27 | 1251120 |
2007-01-05 | 2.25 | 2.27 | 2.23 | 2.24 | 1258680 |
2007-01-08 | 2.24 | 2.27 | 2.23 | 2.24 | 865520 |
2007-01-09 | 2.26 | 2.27 | 2.24 | 2.26 | 772020 |
2007-01-10 | 2.25 | 2.29 | 2.25 | 2.28 | 1013860 |
2007-01-11 | 2.28 | 2.37 | 2.28 | 2.35 | 1705000 |
2007-01-12 | 2.35 | 2.36 | 2.30 | 2.34 | 800640 |
2007-01-16 | 2.36 | 2.36 | 2.29 | 2.30 | 1144260 |
2007-01-17 | 2.29 | 2.32 | 2.28 | 2.28 | 882480 |
2007-01-18 | 2.28 | 2.29 | 2.24 | 2.25 | 1706880 |
2007-01-19 | 2.24 | 2.26 | 2.24 | 2.26 | 905340 |
2007-01-22 | 2.26 | 2.28 | 2.24 | 2.26 | 801080 |
2007-01-23 | 2.25 | 2.29 | 2.25 | 2.26 | 485080 |
2007-01-24 | 2.28 | 2.29 | 2.25 | 2.29 | 714960 |
2007-01-25 | 2.29 | 2.29 | 2.25 | 2.27 | 1364740 |
2007-01-26 | 2.26 | 2.31 | 2.25 | 2.30 | 777740 |
2007-01-29 | 2.27 | 2.30 | 2.25 | 2.29 | 746240 |
2007-01-30 | 2.29 | 2.32 | 2.27 | 2.32 | 563280 |
2007-01-31 | 2.31 | 2.31 | 2.25 | 2.29 | 1231920 |
2007-02-01 | 2.30 | 2.32 | 2.29 | 2.31 | 761740 |
2007-02-02 | 2.32 | 2.36 | 2.30 | 2.31 | 1201980 |
2007-02-05 | 2.30 | 2.32 | 2.28 | 2.30 | 649760 |
2007-02-06 | 2.31 | 2.33 | 2.30 | 2.31 | 894280 |
2007-02-07 | 2.31 | 2.32 | 2.28 | 2.31 | 586720 |
2007-02-08 | 2.30 | 2.35 | 2.30 | 2.34 | 823580 |
2007-02-09 | 2.33 | 2.33 | 2.28 | 2.28 | 968620 |
2007-02-12 | 2.28 | 2.28 | 2.25 | 2.26 | 1729580 |
2007-02-13 | 2.27 | 2.29 | 2.26 | 2.26 | 1137780 |
2007-02-14 | 2.26 | 2.31 | 2.26 | 2.28 | 1148360 |
2007-02-15 | 2.29 | 2.30 | 2.26 | 2.26 | 676180 |
2007-02-16 | 2.26 | 2.36 | 2.24 | 2.36 | 1922160 |
2007-02-20 | 2.37 | 2.49 | 2.35 | 2.48 | 2798300 |
2007-02-21 | 2.48 | 2.51 | 2.47 | 2.50 | 1468840 |
2007-02-22 | 2.48 | 2.69 | 2.48 | 2.59 | 4593920 |
2007-02-23 | 2.59 | 2.73 | 2.59 | 2.69 | 3387160 |
2007-02-26 | 2.69 | 2.72 | 2.65 | 2.67 | 2546120 |
2007-02-27 | 2.60 | 2.63 | 2.55 | 2.56 | 3298660 |
2007-02-28 | 2.55 | 2.62 | 2.49 | 2.56 | 2127720 |
2007-03-01 | 2.52 | 2.54 | 2.48 | 2.51 | 2196200 |
2007-03-02 | 2.49 | 2.50 | 2.45 | 2.45 | 1757400 |
2007-03-05 | 2.45 | 2.48 | 2.39 | 2.42 | 2383780 |
2007-03-06 | 2.43 | 2.50 | 2.42 | 2.50 | 2909180 |
2007-03-07 | 2.50 | 2.50 | 2.43 | 2.44 | 2750240 |
2007-03-08 | 2.47 | 2.50 | 2.45 | 2.47 | 1036680 |
2007-03-09 | 2.49 | 2.55 | 2.49 | 2.52 | 1634540 |
2007-03-12 | 2.50 | 2.55 | 2.50 | 2.55 | 1761920 |
2007-03-13 | 2.55 | 2.57 | 2.45 | 2.45 | 3578600 |
2007-03-14 | 2.45 | 2.48 | 2.36 | 2.48 | 3253280 |
2007-03-15 | 2.48 | 2.55 | 2.46 | 2.54 | 2057940 |
2007-03-16 | 2.54 | 2.58 | 2.52 | 2.56 | 3440020 |
2007-03-19 | 2.58 | 2.60 | 2.55 | 2.59 | 1651560 |
2007-03-20 | 2.59 | 2.63 | 2.59 | 2.62 | 2526560 |
2007-03-21 | 2.63 | 2.67 | 2.60 | 2.66 | 1659060 |
2007-03-22 | 2.66 | 2.66 | 2.62 | 2.64 | 1216780 |
2007-03-23 | 2.65 | 2.65 | 2.62 | 2.63 | 701960 |
2007-03-26 | 2.63 | 2.63 | 2.59 | 2.59 | 851240 |
2007-03-27 | 2.59 | 2.60 | 2.58 | 2.58 | 1302660 |
2007-03-28 | 2.58 | 2.63 | 2.57 | 2.62 | 3908680 |
2007-03-29 | 2.64 | 2.64 | 2.59 | 2.61 | 1608620 |
2007-03-30 | 2.60 | 2.60 | 2.56 | 2.58 | 1881680 |
2007-04-02 | 2.58 | 2.62 | 2.57 | 2.58 | 1709120 |
2007-04-03 | 2.58 | 2.63 | 2.58 | 2.62 | 1235960 |
2007-04-04 | 2.63 | 2.63 | 2.60 | 2.61 | 839780 |
2007-04-05 | 2.61 | 2.62 | 2.53 | 2.61 | 1228980 |
2007-04-09 | 2.60 | 2.60 | 2.57 | 2.59 | 1066780 |
2007-04-10 | 2.58 | 2.60 | 2.57 | 2.59 | 559860 |
2007-04-11 | 2.59 | 2.60 | 2.58 | 2.59 | 846560 |
2007-04-12 | 2.57 | 2.63 | 2.57 | 2.62 | 557460 |
2007-04-13 | 2.62 | 2.63 | 2.60 | 2.63 | 2506400 |
2007-04-16 | 2.63 | 2.69 | 2.63 | 2.67 | 1395500 |
2007-04-17 | 2.68 | 2.69 | 2.65 | 2.66 | 819740 |
2007-04-18 | 2.66 | 2.66 | 2.63 | 2.64 | 620720 |
2007-04-19 | 2.62 | 2.64 | 2.58 | 2.61 | 1186800 |
2007-04-20 | 2.65 | 2.71 | 2.63 | 2.68 | 1775700 |
2007-04-23 | 2.66 | 2.74 | 2.66 | 2.70 | 1239940 |
2007-04-24 | 2.70 | 2.70 | 2.65 | 2.66 | 1852540 |
2007-04-25 | 2.67 | 2.68 | 2.65 | 2.66 | 2087980 |
2007-04-26 | 2.65 | 2.68 | 2.64 | 2.68 | 1564880 |
2007-04-27 | 2.66 | 2.68 | 2.65 | 2.66 | 934960 |
2007-04-30 | 2.66 | 2.66 | 2.60 | 2.60 | 1636540 |
2007-05-01 | 2.60 | 2.62 | 2.58 | 2.60 | 947960 |
2007-05-02 | 2.58 | 2.65 | 2.57 | 2.62 | 1437020 |
2007-05-03 | 2.62 | 2.62 | 2.48 | 2.56 | 5770680 |
2007-05-04 | 2.56 | 2.58 | 2.54 | 2.58 | 1450620 |
2007-05-07 | 2.58 | 2.59 | 2.55 | 2.56 | 2036240 |
2007-05-08 | 2.54 | 2.54 | 2.48 | 2.51 | 3293480 |
2007-05-09 | 2.49 | 2.50 | 2.47 | 2.50 | 2140400 |
2007-05-10 | 2.49 | 2.49 | 2.40 | 2.40 | 3729280 |
2007-05-11 | 2.41 | 2.47 | 2.38 | 2.45 | 1822160 |
2007-05-14 | 2.44 | 2.47 | 2.42 | 2.47 | 3624760 |
2007-05-15 | 2.46 | 2.49 | 2.42 | 2.43 | 2817900 |
2007-05-16 | 2.43 | 2.44 | 2.41 | 2.42 | 2569220 |
2007-05-17 | 2.42 | 2.42 | 2.39 | 2.41 | 2063500 |
2007-05-18 | 2.41 | 2.41 | 2.39 | 2.40 | 1057700 |
2007-05-21 | 2.40 | 2.44 | 2.40 | 2.43 | 1265900 |
2007-05-22 | 2.43 | 2.43 | 2.40 | 2.41 | 991560 |
2007-05-23 | 2.42 | 2.42 | 2.38 | 2.38 | 2032380 |
2007-05-24 | 2.38 | 2.39 | 2.32 | 2.33 | 2332580 |
2007-05-25 | 2.34 | 2.36 | 2.33 | 2.35 | 2122720 |
2007-05-29 | 2.35 | 2.38 | 2.34 | 2.35 | 2767240 |
2007-05-30 | 2.33 | 2.37 | 2.32 | 2.36 | 4056600 |
2007-05-31 | 2.37 | 2.40 | 2.35 | 2.39 | 3045420 |
2007-06-01 | 2.40 | 2.43 | 2.40 | 2.40 | 3294880 |
2007-06-04 | 2.39 | 2.40 | 2.37 | 2.39 | 924020 |
2007-06-05 | 2.38 | 2.39 | 2.36 | 2.37 | 3357080 |
2007-06-06 | 2.35 | 2.36 | 2.31 | 2.35 | 2204380 |
2007-06-07 | 2.33 | 2.35 | 2.32 | 2.35 | 2042080 |
2007-06-08 | 2.33 | 2.38 | 2.32 | 2.37 | 1972000 |
2007-06-11 | 2.36 | 2.38 | 2.34 | 2.38 | 2609220 |
2007-06-12 | 2.37 | 2.37 | 2.32 | 2.35 | 1666020 |
2007-06-13 | 2.35 | 2.38 | 2.34 | 2.38 | 2064480 |
2007-06-14 | 2.37 | 2.44 | 2.37 | 2.37 | 1651380 |
2007-06-15 | 2.41 | 2.47 | 2.39 | 2.45 | 2941640 |
2007-06-18 | 2.44 | 2.45 | 2.37 | 2.43 | 2108220 |
2007-06-19 | 2.41 | 2.43 | 2.38 | 2.43 | 2244460 |
2007-06-20 | 2.41 | 2.44 | 2.38 | 2.38 | 2863680 |
2007-06-21 | 2.37 | 2.37 | 2.32 | 2.36 | 1403260 |
2007-06-22 | 2.35 | 2.37 | 2.32 | 2.35 | 5938880 |
2007-06-25 | 2.34 | 2.36 | 2.32 | 2.34 | 2268160 |
2007-06-26 | 2.34 | 2.36 | 2.31 | 2.34 | 3501940 |
2007-06-27 | 2.34 | 2.36 | 2.31 | 2.35 | 2118840 |
2007-06-28 | 2.34 | 2.41 | 2.34 | 2.40 | 1802480 |
2007-06-29 | 2.40 | 2.42 | 2.35 | 2.35 | 1950800 |
2007-07-02 | 2.36 | 2.36 | 2.32 | 2.35 | 2503660 |
2007-07-03 | 2.34 | 2.36 | 2.34 | 2.35 | 557340 |
2007-07-05 | 2.34 | 2.36 | 2.33 | 2.34 | 1267320 |
2007-07-06 | 2.33 | 2.40 | 2.33 | 2.38 | 729900 |
2007-07-09 | 2.37 | 2.39 | 2.35 | 2.35 | 1275220 |
2007-07-10 | 2.34 | 2.34 | 2.33 | 2.34 | 1898020 |
2007-07-11 | 2.33 | 2.35 | 2.33 | 2.35 | 1887840 |
2007-07-12 | 2.36 | 2.42 | 2.36 | 2.40 | 1423920 |
2007-07-13 | 2.39 | 2.43 | 2.36 | 2.42 | 945020 |
2007-07-16 | 2.42 | 2.42 | 2.39 | 2.40 | 1297380 |
2007-07-17 | 2.40 | 2.46 | 2.40 | 2.45 | 1546520 |
2007-07-18 | 2.43 | 2.44 | 2.40 | 2.43 | 1544960 |
2007-07-19 | 2.44 | 2.51 | 2.41 | 2.47 | 1846260 |
2007-07-20 | 2.46 | 2.50 | 2.43 | 2.49 | 2633160 |
2007-07-23 | 2.48 | 2.51 | 2.47 | 2.49 | 1494900 |
2007-07-24 | 2.47 | 2.50 | 2.44 | 2.45 | 2744040 |
2007-07-25 | 2.46 | 2.46 | 2.42 | 2.44 | 2955280 |
2007-07-26 | 2.42 | 2.52 | 2.39 | 2.47 | 4455280 |
2007-07-27 | 2.46 | 2.50 | 2.44 | 2.46 | 1980480 |
2007-07-30 | 2.46 | 2.47 | 2.43 | 2.46 | 2245860 |
2007-07-31 | 2.46 | 2.50 | 2.44 | 2.45 | 2194920 |
2007-08-01 | 2.43 | 2.49 | 2.39 | 2.45 | 3047940 |
2007-08-02 | 2.53 | 3.07 | 2.53 | 2.93 | 15739780 |
2007-08-03 | 2.86 | 2.99 | 2.85 | 2.94 | 5368840 |
2007-08-06 | 2.96 | 3.14 | 2.93 | 3.12 | 8457540 |
2007-08-07 | 3.06 | 3.24 | 2.97 | 3.19 | 9602220 |
2007-08-08 | 3.15 | 3.36 | 3.15 | 3.23 | 7450120 |
2007-08-09 | 3.23 | 3.25 | 3.13 | 3.22 | 5494220 |
2007-08-10 | 3.19 | 3.19 | 2.96 | 3.00 | 7007580 |
2007-08-13 | 3.10 | 3.15 | 2.92 | 2.99 | 5439580 |
2007-08-14 | 3.00 | 3.01 | 2.90 | 2.90 | 3847260 |
2007-08-15 | 2.89 | 2.94 | 2.85 | 2.86 | 3423460 |
2007-08-16 | 2.85 | 2.96 | 2.83 | 2.96 | 4956580 |
2007-08-17 | 3.08 | 3.20 | 3.04 | 3.11 | 7041660 |
2007-08-20 | 3.12 | 3.20 | 3.06 | 3.18 | 3330780 |
2007-08-21 | 3.19 | 3.19 | 3.08 | 3.16 | 2818960 |
2007-08-22 | 3.20 | 3.22 | 3.09 | 3.13 | 2565300 |
2007-08-23 | 3.16 | 3.23 | 3.10 | 3.15 | 3382420 |
2007-08-24 | 3.15 | 3.20 | 3.14 | 3.19 | 1226000 |
2007-08-27 | 3.17 | 3.17 | 3.10 | 3.15 | 3475900 |
2007-08-28 | 3.10 | 3.16 | 3.09 | 3.09 | 1545120 |
2007-08-29 | 3.12 | 3.14 | 3.07 | 3.13 | 2678300 |
2007-08-30 | 3.09 | 3.20 | 3.08 | 3.19 | 2637940 |
2007-08-31 | 3.22 | 3.25 | 3.17 | 3.23 | 2067180 |
2007-09-04 | 3.21 | 3.21 | 3.13 | 3.16 | 1575320 |
2007-09-05 | 3.13 | 3.16 | 3.12 | 3.14 | 1721740 |
2007-09-06 | 3.16 | 3.19 | 3.11 | 3.13 | 1634700 |
2007-09-07 | 3.10 | 3.10 | 3.05 | 3.05 | 1932120 |
2007-09-10 | 3.07 | 3.07 | 2.98 | 3.03 | 1267820 |
2007-09-11 | 3.04 | 3.06 | 3.01 | 3.05 | 2207040 |
2007-09-12 | 3.04 | 3.11 | 3.00 | 3.11 | 2581500 |
2007-09-13 | 3.12 | 3.21 | 3.08 | 3.14 | 2945700 |
2007-09-14 | 3.10 | 3.14 | 3.06 | 3.13 | 1182540 |
2007-09-17 | 3.11 | 3.12 | 3.04 | 3.04 | 3572700 |
2007-09-18 | 3.06 | 3.15 | 3.02 | 3.15 | 1613280 |
2007-09-19 | 3.17 | 3.20 | 3.15 | 3.18 | 1791600 |
2007-09-20 | 3.17 | 3.17 | 3.10 | 3.10 | 1231860 |
2007-09-21 | 3.12 | 3.12 | 3.03 | 3.04 | 3187500 |
2007-09-24 | 3.04 | 3.09 | 3.00 | 3.00 | 2989580 |
2007-09-25 | 3.00 | 3.10 | 2.96 | 3.08 | 2509680 |
2007-09-26 | 3.10 | 3.20 | 3.08 | 3.19 | 2702880 |
2007-09-27 | 3.20 | 3.27 | 3.12 | 3.12 | 2568800 |
2007-09-28 | 3.12 | 3.18 | 3.05 | 3.07 | 1951140 |
2007-10-01 | 3.08 | 3.20 | 3.08 | 3.20 | 2412080 |
2007-10-02 | 3.21 | 3.25 | 3.16 | 3.25 | 2030460 |
2007-10-03 | 3.25 | 3.25 | 3.19 | 3.23 | 1363460 |
2007-10-04 | 3.24 | 3.50 | 3.24 | 3.48 | 9349820 |
2007-10-05 | 3.54 | 3.57 | 3.40 | 3.45 | 4224220 |
2007-10-08 | 3.47 | 3.59 | 3.45 | 3.57 | 2576980 |
2007-10-09 | 3.58 | 3.59 | 3.52 | 3.56 | 2650420 |
2007-10-10 | 3.54 | 3.66 | 3.54 | 3.65 | 4874940 |
2007-10-11 | 3.66 | 3.72 | 3.59 | 3.63 | 4153720 |
2007-10-12 | 3.63 | 3.69 | 3.55 | 3.68 | 2222760 |
2007-10-15 | 3.68 | 3.70 | 3.61 | 3.66 | 4294240 |
2007-10-16 | 3.63 | 3.64 | 3.56 | 3.56 | 2437980 |
2007-10-17 | 3.60 | 3.64 | 3.54 | 3.60 | 3644220 |
2007-10-18 | 3.59 | 3.62 | 3.44 | 3.62 | 3092220 |
2007-10-19 | 3.62 | 3.63 | 3.40 | 3.41 | 2946920 |
2007-10-22 | 3.36 | 3.57 | 3.33 | 3.54 | 4152780 |
2007-10-23 | 3.58 | 3.62 | 3.50 | 3.61 | 2291500 |
2007-10-24 | 3.59 | 3.60 | 3.46 | 3.52 | 2951340 |
2007-10-25 | 3.53 | 3.60 | 3.48 | 3.59 | 3362880 |
2007-10-26 | 3.61 | 3.72 | 3.59 | 3.71 | 2888020 |
2007-10-29 | 3.71 | 3.75 | 3.64 | 3.70 | 2501060 |
2007-10-30 | 3.69 | 3.71 | 3.57 | 3.65 | 2975820 |
2007-10-31 | 3.65 | 3.72 | 3.50 | 3.72 | 3748720 |
2007-11-01 | 3.72 | 3.79 | 3.46 | 3.56 | 5389240 |
2007-11-02 | 3.64 | 3.70 | 3.53 | 3.69 | 4162980 |
2007-11-05 | 3.65 | 3.68 | 3.63 | 3.67 | 3430620 |
2007-11-06 | 3.67 | 3.75 | 3.62 | 3.75 | 4016520 |
2007-11-07 | 3.71 | 3.76 | 3.66 | 3.66 | 2444100 |
2007-11-08 | 3.66 | 3.74 | 3.59 | 3.68 | 2999280 |
2007-11-09 | 3.62 | 3.62 | 3.47 | 3.49 | 3024660 |
2007-11-12 | 3.45 | 3.51 | 3.39 | 3.43 | 3121020 |
2007-11-13 | 3.43 | 3.55 | 3.37 | 3.54 | 3492860 |
2007-11-14 | 3.57 | 3.62 | 3.51 | 3.54 | 2291600 |
2007-11-15 | 3.54 | 3.58 | 3.47 | 3.50 | 2541620 |
2007-11-16 | 3.50 | 3.60 | 3.46 | 3.60 | 4080980 |
2007-11-19 | 3.56 | 3.63 | 3.51 | 3.61 | 3105040 |
2007-11-20 | 3.60 | 3.71 | 3.60 | 3.71 | 3911060 |
2007-11-21 | 3.66 | 3.67 | 3.55 | 3.58 | 3226200 |
2007-11-23 | 3.60 | 3.62 | 3.55 | 3.57 | 1605260 |
2007-11-26 | 3.56 | 3.67 | 3.56 | 3.62 | 5525620 |
2007-11-27 | 3.62 | 3.72 | 3.59 | 3.68 | 2665360 |
2007-11-28 | 3.70 | 3.82 | 3.67 | 3.80 | 4309920 |
2007-11-29 | 3.82 | 3.86 | 3.75 | 3.85 | 2490960 |
2007-11-30 | 3.97 | 4.11 | 3.95 | 4.07 | 7376200 |
2007-12-03 | 4.07 | 4.13 | 3.97 | 3.98 | 4306180 |
2007-12-04 | 3.95 | 4.05 | 3.91 | 4.01 | 8467900 |
2007-12-05 | 4.04 | 4.11 | 3.85 | 3.94 | 5374140 |
2007-12-06 | 3.92 | 4.07 | 3.92 | 4.05 | 4496900 |
2007-12-07 | 4.05 | 4.10 | 3.98 | 4.05 | 2437460 |
2007-12-10 | 4.04 | 4.12 | 3.97 | 4.06 | 5861620 |
2007-12-11 | 4.06 | 4.28 | 4.03 | 4.07 | 4214760 |
2007-12-12 | 4.13 | 4.18 | 3.99 | 4.03 | 5823160 |
2007-12-13 | 3.98 | 3.98 | 3.84 | 3.93 | 5067380 |
2007-12-14 | 3.90 | 3.93 | 3.84 | 3.85 | 3526860 |
2007-12-17 | 3.85 | 3.85 | 3.73 | 3.74 | 3699360 |
2007-12-18 | 3.76 | 3.84 | 3.67 | 3.77 | 4540200 |
2007-12-19 | 3.74 | 3.81 | 3.68 | 3.74 | 3659940 |
2007-12-20 | 3.79 | 3.80 | 3.70 | 3.79 | 3144640 |
2007-12-21 | 3.85 | 3.99 | 3.84 | 3.94 | 6926960 |
2007-12-24 | 3.99 | 4.08 | 3.98 | 4.04 | 2266140 |
2007-12-26 | 3.99 | 4.06 | 3.96 | 4.04 | 2318600 |
2007-12-27 | 4.05 | 4.05 | 3.83 | 3.85 | 2201700 |
2007-12-28 | 3.90 | 3.95 | 3.85 | 3.88 | 1398280 |
2007-12-31 | 3.87 | 3.96 | 3.80 | 3.89 | 1691620 |
2008-01-02 | 3.84 | 3.89 | 3.74 | 3.79 | 4514120 |
2008-01-03 | 3.79 | 3.83 | 3.73 | 3.80 | 6848580 |
2008-01-04 | 3.74 | 3.80 | 3.71 | 3.76 | 5086380 |
2008-01-07 | 3.76 | 3.76 | 3.61 | 3.63 | 3611480 |
2008-01-08 | 3.61 | 3.68 | 3.49 | 3.50 | 5224380 |
2008-01-09 | 3.49 | 3.50 | 3.36 | 3.43 | 6337100 |
2008-01-10 | 3.44 | 3.46 | 3.35 | 3.44 | 7499940 |
2008-01-11 | 3.38 | 3.45 | 3.34 | 3.40 | 4697740 |
2008-01-14 | 3.45 | 3.46 | 3.37 | 3.41 | 3479220 |
2008-01-15 | 3.36 | 3.41 | 3.31 | 3.33 | 4143620 |
2008-01-16 | 3.31 | 3.34 | 3.20 | 3.28 | 4346120 |
2008-01-17 | 3.28 | 3.31 | 3.05 | 3.11 | 5896340 |
2008-01-18 | 3.10 | 3.25 | 3.08 | 3.11 | 4572320 |
2008-01-22 | 3.00 | 3.10 | 3.00 | 3.02 | 4384200 |
2008-01-23 | 2.91 | 3.18 | 2.90 | 3.11 | 6757580 |
2008-01-24 | 3.14 | 3.26 | 3.14 | 3.16 | 5489680 |
2008-01-25 | 3.18 | 3.20 | 3.08 | 3.11 | 2319640 |
2008-01-28 | 3.10 | 3.17 | 3.04 | 3.15 | 4418460 |
2008-01-29 | 3.15 | 3.15 | 3.05 | 3.10 | 3349020 |
2008-01-30 | 3.08 | 3.22 | 3.06 | 3.19 | 5335280 |
2008-01-31 | 3.14 | 3.32 | 3.13 | 3.30 | 5353080 |
2008-02-01 | 3.32 | 3.37 | 3.25 | 3.29 | 2384620 |
2008-02-04 | 3.28 | 3.36 | 3.25 | 3.33 | 2860600 |
2008-02-05 | 3.26 | 3.37 | 3.17 | 3.18 | 2758880 |
2008-02-06 | 3.21 | 3.21 | 3.13 | 3.14 | 3683820 |
2008-02-07 | 3.12 | 3.22 | 3.12 | 3.21 | 3610980 |
2008-02-08 | 3.21 | 3.26 | 3.17 | 3.21 | 4046420 |
2008-02-11 | 3.20 | 3.20 | 3.13 | 3.18 | 2320160 |
2008-02-12 | 3.19 | 3.20 | 3.13 | 3.19 | 3834480 |
2008-02-13 | 3.22 | 3.44 | 3.22 | 3.38 | 5826160 |
2008-02-14 | 3.39 | 3.39 | 3.26 | 3.29 | 3474740 |
2008-02-15 | 3.27 | 3.33 | 3.26 | 3.32 | 3208860 |
2008-02-19 | 3.41 | 3.45 | 3.33 | 3.35 | 3763900 |
2008-02-20 | 3.36 | 3.39 | 3.29 | 3.39 | 4448400 |
2008-02-21 | 3.38 | 3.39 | 3.28 | 3.31 | 4305560 |
2008-02-22 | 3.23 | 3.23 | 3.07 | 3.18 | 11129820 |
2008-02-25 | 3.18 | 3.23 | 3.14 | 3.20 | 6760120 |
2008-02-26 | 3.23 | 3.37 | 3.20 | 3.34 | 4339440 |
2008-02-27 | 3.34 | 3.34 | 3.26 | 3.29 | 4569480 |
2008-02-28 | 3.24 | 3.32 | 3.22 | 3.30 | 4365160 |
2008-02-29 | 3.30 | 3.32 | 3.25 | 3.26 | 3615660 |
2008-03-03 | 3.25 | 3.25 | 3.15 | 3.20 | 4064120 |
2008-03-04 | 3.17 | 3.26 | 3.16 | 3.18 | 4453300 |
2008-03-05 | 3.21 | 3.22 | 3.15 | 3.21 | 2402640 |
2008-03-06 | 3.19 | 3.25 | 3.15 | 3.16 | 6027640 |
2008-03-07 | 3.13 | 3.16 | 3.01 | 3.05 | 6711280 |
2008-03-10 | 3.03 | 3.04 | 2.95 | 2.96 | 3935140 |
2008-03-11 | 3.04 | 3.11 | 3.03 | 3.09 | 4127340 |
2008-03-12 | 3.11 | 3.11 | 2.97 | 2.99 | 6430540 |
2008-03-13 | 2.94 | 3.15 | 2.93 | 3.14 | 5833300 |
2008-03-14 | 3.15 | 3.15 | 2.95 | 3.01 | 4358900 |
2008-03-17 | 2.95 | 3.01 | 2.90 | 2.93 | 3124640 |
2008-03-18 | 3.01 | 3.13 | 3.00 | 3.10 | 2672360 |
2008-03-19 | 3.12 | 3.18 | 3.06 | 3.06 | 2022200 |
2008-03-20 | 3.09 | 3.14 | 3.00 | 3.12 | 6115700 |
2008-03-24 | 3.14 | 3.32 | 3.14 | 3.30 | 3795240 |
2008-03-25 | 3.31 | 3.32 | 3.22 | 3.26 | 2361120 |
2008-03-26 | 3.25 | 3.25 | 3.14 | 3.20 | 3628080 |
2008-03-27 | 3.21 | 3.21 | 3.07 | 3.07 | 2982260 |
2008-03-28 | 3.07 | 3.10 | 3.04 | 3.07 | 2924740 |
2008-03-31 | 3.06 | 3.10 | 3.03 | 3.07 | 2754960 |
2008-04-01 | 3.10 | 3.32 | 3.08 | 3.29 | 6108920 |
2008-04-02 | 3.30 | 3.41 | 3.23 | 3.34 | 4602520 |
2008-04-03 | 3.32 | 3.36 | 3.30 | 3.32 | 3381160 |
2008-04-04 | 3.33 | 3.33 | 3.20 | 3.26 | 5792200 |
2008-04-07 | 3.29 | 3.29 | 3.22 | 3.22 | 1561640 |
2008-04-08 | 3.21 | 3.25 | 3.20 | 3.24 | 2535680 |
2008-04-09 | 3.25 | 3.26 | 3.14 | 3.16 | 2415940 |
2008-04-10 | 3.15 | 3.20 | 3.09 | 3.14 | 1917020 |
2008-04-11 | 3.11 | 3.12 | 3.05 | 3.06 | 1239040 |
2008-04-14 | 3.06 | 3.06 | 2.95 | 2.97 | 3461520 |
2008-04-15 | 2.96 | 3.01 | 2.84 | 2.85 | 5174420 |
2008-04-16 | 2.87 | 2.91 | 2.85 | 2.87 | 4247960 |
2008-04-17 | 2.87 | 2.87 | 2.77 | 2.79 | 3480600 |
2008-04-18 | 2.84 | 2.90 | 2.82 | 2.84 | 3546420 |
2008-04-21 | 2.84 | 2.84 | 2.78 | 2.79 | 2432300 |
2008-04-22 | 2.78 | 2.78 | 2.68 | 2.73 | 5977400 |
2008-04-23 | 2.75 | 2.83 | 2.71 | 2.82 | 2987100 |
2008-04-24 | 2.83 | 2.94 | 2.79 | 2.89 | 4503580 |
2008-04-25 | 2.93 | 2.95 | 2.88 | 2.90 | 2776180 |
2008-04-28 | 2.91 | 2.93 | 2.88 | 2.90 | 2770520 |
2008-04-29 | 2.91 | 2.93 | 2.88 | 2.93 | 3137620 |
2008-04-30 | 2.93 | 2.95 | 2.88 | 2.90 | 2082920 |
2008-05-01 | 3.07 | 3.07 | 2.96 | 3.00 | 5442200 |
2008-05-02 | 3.25 | 3.68 | 3.24 | 3.59 | 23503320 |
2008-05-05 | 3.60 | 3.77 | 3.52 | 3.76 | 11155800 |
2008-05-06 | 3.65 | 3.75 | 3.63 | 3.75 | 8401440 |
2008-05-07 | 3.73 | 3.85 | 3.73 | 3.79 | 5948180 |
2008-05-08 | 3.77 | 3.78 | 3.63 | 3.69 | 7089600 |
2008-05-09 | 3.66 | 3.78 | 3.62 | 3.70 | 7298400 |
2008-05-12 | 3.69 | 3.74 | 3.61 | 3.69 | 8182980 |
2008-05-13 | 3.69 | 3.71 | 3.65 | 3.70 | 2451920 |
2008-05-14 | 3.70 | 3.71 | 3.65 | 3.66 | 3261020 |
2008-05-15 | 3.66 | 3.66 | 3.61 | 3.64 | 2551560 |
2008-05-16 | 3.65 | 3.68 | 3.53 | 3.68 | 3923420 |
2008-05-19 | 3.72 | 3.74 | 3.64 | 3.64 | 2684260 |
2008-05-20 | 3.69 | 3.69 | 3.56 | 3.61 | 2041600 |
2008-05-21 | 3.64 | 3.64 | 3.51 | 3.54 | 1508140 |
2008-05-22 | 3.55 | 3.60 | 3.48 | 3.50 | 2967980 |
2008-05-23 | 3.47 | 3.50 | 3.42 | 3.45 | 1700400 |
2008-05-27 | 3.51 | 3.53 | 3.43 | 3.51 | 1910360 |
2008-05-28 | 3.51 | 3.52 | 3.46 | 3.49 | 1599300 |
2008-05-29 | 3.48 | 3.66 | 3.48 | 3.59 | 3022480 |
2008-05-30 | 3.62 | 3.62 | 3.50 | 3.55 | 3329180 |
2008-06-02 | 3.62 | 3.62 | 3.44 | 3.51 | 4477800 |
2008-06-03 | 3.53 | 3.56 | 3.46 | 3.50 | 3602740 |
2008-06-04 | 3.46 | 3.49 | 3.44 | 3.46 | 3682460 |
2008-06-05 | 3.49 | 3.58 | 3.49 | 3.58 | 2499060 |
2008-06-06 | 3.54 | 3.60 | 3.47 | 3.49 | 3702640 |
2008-06-09 | 3.51 | 3.55 | 3.46 | 3.49 | 2438100 |
2008-06-10 | 3.45 | 3.52 | 3.43 | 3.50 | 2597640 |
2008-06-11 | 3.52 | 3.52 | 3.39 | 3.43 | 3678860 |
2008-06-12 | 3.45 | 3.49 | 3.42 | 3.46 | 2018720 |
2008-06-13 | 3.50 | 3.74 | 3.47 | 3.73 | 8504080 |
2008-06-16 | 3.72 | 3.72 | 3.60 | 3.70 | 3172940 |
2008-06-17 | 3.69 | 3.72 | 3.63 | 3.69 | 2350300 |
2008-06-18 | 3.65 | 3.70 | 3.65 | 3.67 | 2964840 |
2008-06-19 | 3.66 | 3.70 | 3.62 | 3.66 | 3424660 |
2008-06-20 | 3.64 | 3.70 | 3.60 | 3.66 | 4296760 |
2008-06-23 | 3.68 | 3.68 | 3.61 | 3.63 | 2947220 |
2008-06-24 | 3.61 | 3.67 | 3.59 | 3.60 | 2771860 |
2008-06-25 | 3.59 | 3.70 | 3.53 | 3.67 | 3247240 |
2008-06-26 | 3.63 | 3.66 | 3.55 | 3.62 | 4997440 |
2008-06-27 | 3.61 | 3.69 | 3.51 | 3.68 | 29054160 |
2008-06-30 | 3.69 | 3.70 | 3.60 | 3.60 | 3331880 |
2008-07-01 | 3.58 | 3.58 | 3.44 | 3.50 | 5275540 |
2008-07-02 | 3.50 | 3.51 | 3.41 | 3.42 | 3993300 |
2008-07-03 | 3.41 | 3.42 | 3.28 | 3.37 | 3001820 |
2008-07-07 | 3.35 | 3.44 | 3.26 | 3.34 | 5223160 |
2008-07-08 | 3.32 | 3.39 | 3.22 | 3.34 | 4646920 |
2008-07-09 | 3.38 | 3.38 | 3.24 | 3.26 | 3066640 |
2008-07-10 | 3.24 | 3.24 | 3.14 | 3.20 | 3103220 |
2008-07-11 | 3.18 | 3.19 | 3.11 | 3.19 | 2462680 |
2008-07-14 | 3.20 | 3.20 | 3.08 | 3.12 | 2995760 |
2008-07-15 | 3.08 | 3.13 | 3.00 | 3.07 | 4223620 |
2008-07-16 | 3.04 | 3.14 | 3.02 | 3.13 | 4021660 |
2008-07-17 | 3.13 | 3.25 | 3.12 | 3.20 | 4658800 |
2008-07-18 | 3.22 | 3.26 | 3.16 | 3.19 | 1700980 |
2008-07-21 | 3.18 | 3.26 | 3.15 | 3.20 | 3063960 |
2008-07-22 | 3.15 | 3.23 | 3.15 | 3.23 | 2951760 |
2008-07-23 | 3.26 | 3.34 | 3.20 | 3.30 | 3305340 |
2008-07-24 | 3.34 | 3.37 | 3.15 | 3.18 | 3192180 |
2008-07-25 | 3.20 | 3.24 | 3.15 | 3.17 | 1910080 |
2008-07-28 | 3.15 | 3.22 | 3.12 | 3.12 | 2273020 |
2008-07-29 | 3.11 | 3.22 | 3.11 | 3.21 | 2162680 |
2008-07-30 | 3.19 | 3.23 | 3.08 | 3.18 | 3664160 |
2008-07-31 | 3.25 | 3.25 | 3.06 | 3.15 | 4014460 |
2008-08-01 | 3.39 | 3.44 | 3.11 | 3.23 | 12471120 |
2008-08-04 | 3.18 | 3.25 | 3.15 | 3.20 | 3952680 |
2008-08-05 | 3.25 | 3.31 | 3.19 | 3.30 | 5253800 |
2008-08-06 | 3.30 | 3.31 | 3.23 | 3.27 | 2783160 |
2008-08-07 | 3.19 | 3.24 | 3.13 | 3.17 | 3787400 |
2008-08-08 | 3.19 | 3.34 | 3.18 | 3.28 | 3652240 |
2008-08-11 | 3.24 | 3.40 | 3.22 | 3.38 | 3767480 |
2008-08-12 | 3.39 | 3.39 | 3.22 | 3.27 | 3290220 |
2008-08-13 | 3.27 | 3.31 | 3.21 | 3.26 | 2851060 |
2008-08-14 | 3.23 | 3.27 | 3.19 | 3.24 | 2906140 |
2008-08-15 | 3.26 | 3.35 | 3.20 | 3.31 | 3524480 |
2008-08-18 | 3.29 | 3.29 | 3.21 | 3.23 | 1890780 |
2008-08-19 | 3.22 | 3.25 | 3.11 | 3.14 | 2429920 |
2008-08-20 | 3.16 | 3.25 | 3.12 | 3.19 | 2404620 |
2008-08-21 | 3.15 | 3.22 | 3.13 | 3.14 | 7857700 |
2008-08-22 | 3.19 | 3.24 | 3.18 | 3.23 | 2090380 |
2008-08-25 | 3.24 | 3.24 | 3.15 | 3.17 | 1916900 |
2008-08-26 | 3.19 | 3.19 | 3.13 | 3.15 | 1311540 |
2008-08-27 | 3.17 | 3.22 | 3.13 | 3.21 | 2692700 |
2008-08-28 | 3.21 | 3.30 | 3.16 | 3.25 | 2768380 |
2008-08-29 | 3.25 | 3.31 | 3.20 | 3.27 | 2444800 |
2008-09-02 | 3.33 | 3.41 | 3.27 | 3.33 | 11112800 |
2008-09-03 | 3.31 | 3.42 | 3.31 | 3.37 | 8238520 |
2008-09-04 | 3.36 | 3.36 | 3.26 | 3.32 | 3961860 |
2008-09-05 | 3.32 | 3.33 | 3.24 | 3.30 | 2776580 |
2008-09-08 | 3.37 | 3.40 | 3.30 | 3.33 | 3675240 |
2008-09-09 | 3.33 | 3.36 | 3.18 | 3.18 | 4397800 |
2008-09-10 | 3.17 | 3.20 | 3.11 | 3.11 | 3484880 |
2008-09-11 | 3.06 | 3.11 | 3.03 | 3.10 | 3925000 |
2008-09-12 | 3.09 | 3.13 | 3.06 | 3.07 | 2811060 |
2008-09-15 | 3.00 | 3.03 | 2.97 | 3.00 | 4455420 |
2008-09-16 | 2.98 | 3.04 | 2.91 | 2.96 | 2951880 |
2008-09-17 | 2.95 | 2.95 | 2.80 | 2.80 | 4150940 |
2008-09-18 | 2.81 | 2.90 | 2.68 | 2.89 | 8563320 |
2008-09-19 | 2.95 | 3.19 | 2.95 | 3.09 | 4741400 |
2008-09-22 | 3.15 | 3.20 | 2.88 | 3.00 | 2090980 |
2008-09-23 | 2.94 | 3.03 | 2.88 | 2.99 | 2279400 |
2008-09-24 | 2.94 | 3.00 | 2.85 | 2.87 | 1215820 |
2008-09-25 | 2.86 | 3.01 | 2.80 | 2.98 | 2106580 |
2008-09-26 | 2.88 | 2.95 | 2.82 | 2.85 | 896420 |
2008-09-29 | 2.85 | 2.85 | 2.63 | 2.70 | 1252180 |
2008-09-30 | 2.67 | 2.89 | 2.64 | 2.77 | 2253620 |
2008-10-01 | 2.75 | 3.00 | 2.71 | 3.00 | 2930960 |
2008-10-02 | 3.00 | 3.00 | 2.83 | 2.86 | 1199940 |
2008-10-03 | 3.09 | 3.09 | 2.87 | 2.98 | 1592560 |
2008-10-06 | 2.89 | 2.89 | 2.66 | 2.66 | 4287380 |
2008-10-07 | 2.68 | 2.77 | 2.58 | 2.66 | 2880680 |
2008-10-08 | 2.84 | 2.85 | 2.65 | 2.75 | 4020180 |
2008-10-09 | 2.84 | 2.85 | 2.43 | 2.45 | 5291000 |
2008-10-10 | 2.38 | 2.43 | 2.23 | 2.31 | 6778280 |
2008-10-13 | 2.62 | 2.73 | 2.30 | 2.48 | 2806360 |
2008-10-14 | 2.51 | 2.60 | 2.43 | 2.47 | 3488060 |
2008-10-15 | 2.49 | 2.50 | 2.31 | 2.37 | 4286520 |
2008-10-16 | 2.43 | 2.45 | 2.28 | 2.40 | 3617900 |
2008-10-17 | 2.33 | 2.59 | 2.33 | 2.58 | 7846700 |
2008-10-20 | 2.58 | 2.76 | 2.53 | 2.75 | 4919340 |
2008-10-21 | 2.69 | 2.74 | 2.60 | 2.65 | 5988660 |
2008-10-22 | 2.63 | 2.63 | 2.50 | 2.53 | 8165260 |
2008-10-23 | 2.55 | 2.55 | 2.26 | 2.37 | 8094780 |
2008-10-24 | 2.25 | 2.25 | 2.13 | 2.15 | 7562000 |
2008-10-27 | 2.10 | 2.16 | 2.03 | 2.05 | 9707500 |
2008-10-28 | 2.08 | 2.08 | 1.93 | 2.00 | 7870640 |
2008-10-29 | 2.00 | 2.05 | 1.89 | 1.95 | 10339460 |
2008-10-30 | 2.01 | 2.04 | 1.96 | 1.99 | 8271520 |
2008-10-31 | 1.71 | 1.88 | 1.54 | 1.87 | 22437800 |
2008-11-03 | 1.87 | 1.87 | 1.70 | 1.75 | 15603600 |
2008-11-04 | 1.79 | 1.83 | 1.73 | 1.79 | 5427500 |
2008-11-05 | 1.75 | 1.81 | 1.75 | 1.78 | 6704480 |
2008-11-06 | 1.75 | 1.75 | 1.67 | 1.68 | 7259580 |
2008-11-07 | 1.68 | 1.75 | 1.65 | 1.69 | 6352440 |
2008-11-10 | 1.73 | 1.73 | 1.58 | 1.59 | 5551860 |
2008-11-11 | 1.57 | 1.62 | 1.56 | 1.60 | 5471540 |
2008-11-12 | 1.56 | 1.62 | 1.56 | 1.60 | 6459600 |
2008-11-13 | 1.63 | 1.63 | 1.53 | 1.63 | 8524920 |
2008-11-14 | 1.61 | 1.61 | 1.51 | 1.51 | 3938900 |
2008-11-17 | 1.52 | 1.52 | 1.47 | 1.48 | 5662740 |
2008-11-18 | 1.46 | 1.51 | 1.45 | 1.49 | 6779120 |
2008-11-19 | 1.47 | 1.47 | 1.39 | 1.39 | 7206500 |
2008-11-20 | 1.39 | 1.41 | 1.30 | 1.31 | 6298880 |
2008-11-21 | 1.31 | 1.41 | 1.29 | 1.40 | 7646660 |
2008-11-24 | 1.40 | 1.51 | 1.37 | 1.50 | 5756200 |
2008-11-25 | 1.51 | 1.52 | 1.46 | 1.51 | 7012920 |
2008-11-26 | 1.49 | 1.60 | 1.49 | 1.59 | 5283700 |
2008-11-28 | 1.60 | 1.61 | 1.56 | 1.61 | 2429440 |
2008-12-01 | 1.60 | 1.60 | 1.49 | 1.50 | 6808580 |
2008-12-02 | 1.51 | 1.52 | 1.44 | 1.51 | 8262100 |
2008-12-03 | 1.49 | 1.60 | 1.49 | 1.60 | 5545440 |
2008-12-04 | 1.56 | 1.60 | 1.53 | 1.55 | 8271240 |
2008-12-05 | 1.53 | 1.60 | 1.50 | 1.60 | 7677700 |
2008-12-08 | 1.63 | 1.70 | 1.58 | 1.68 | 6939260 |
2008-12-09 | 1.66 | 1.74 | 1.60 | 1.72 | 5755080 |
2008-12-10 | 1.72 | 1.74 | 1.66 | 1.67 | 6379780 |
2008-12-11 | 1.65 | 1.70 | 1.54 | 1.55 | 5075480 |
2008-12-12 | 1.51 | 1.56 | 1.50 | 1.54 | 3356300 |
2008-12-15 | 1.54 | 1.60 | 1.50 | 1.52 | 4347360 |
2008-12-16 | 1.53 | 1.57 | 1.49 | 1.57 | 5973880 |
2008-12-17 | 1.59 | 1.66 | 1.56 | 1.65 | 7666840 |
2008-12-18 | 1.68 | 1.68 | 1.60 | 1.62 | 4543380 |
2008-12-19 | 1.62 | 1.70 | 1.62 | 1.70 | 7777040 |
2008-12-22 | 1.67 | 1.69 | 1.64 | 1.67 | 5097400 |
2008-12-23 | 1.67 | 1.72 | 1.63 | 1.64 | 5362240 |
2008-12-24 | 1.65 | 1.67 | 1.64 | 1.66 | 2142000 |
2008-12-26 | 1.68 | 1.68 | 1.65 | 1.67 | 1647880 |
2008-12-29 | 1.68 | 1.69 | 1.63 | 1.68 | 2573880 |
2008-12-30 | 1.67 | 1.74 | 1.65 | 1.74 | 3433540 |
2008-12-31 | 1.75 | 1.81 | 1.74 | 1.78 | 3589600 |
2009-01-02 | 1.77 | 1.87 | 1.76 | 1.85 | 4564040 |
2009-01-05 | 1.86 | 1.86 | 1.81 | 1.86 | 4715780 |
2009-01-06 | 1.87 | 1.91 | 1.87 | 1.90 | 3379680 |
2009-01-07 | 1.90 | 1.93 | 1.88 | 1.91 | 3540080 |
2009-01-08 | 1.90 | 1.91 | 1.88 | 1.90 | 4986640 |
2009-01-09 | 1.89 | 1.91 | 1.83 | 1.84 | 2200380 |
2009-01-12 | 1.83 | 1.84 | 1.78 | 1.78 | 4039940 |
2009-01-13 | 1.76 | 1.81 | 1.76 | 1.79 | 2119160 |
2009-01-14 | 1.79 | 1.79 | 1.71 | 1.73 | 2101040 |
2009-01-15 | 1.76 | 1.76 | 1.68 | 1.71 | 4411860 |
2009-01-16 | 1.72 | 1.73 | 1.68 | 1.71 | 3153560 |
2009-01-20 | 1.72 | 1.73 | 1.65 | 1.65 | 3050840 |
2009-01-21 | 1.70 | 1.75 | 1.67 | 1.75 | 4280180 |
2009-01-22 | 1.74 | 1.76 | 1.67 | 1.72 | 3616600 |
2009-01-23 | 1.68 | 1.75 | 1.66 | 1.74 | 2734000 |
2009-01-26 | 1.73 | 1.79 | 1.73 | 1.75 | 2249980 |
2009-01-27 | 1.75 | 1.80 | 1.73 | 1.77 | 2274480 |
2009-01-28 | 1.77 | 1.80 | 1.76 | 1.79 | 3508480 |
2009-01-29 | 1.78 | 1.79 | 1.74 | 1.74 | 1668140 |
2009-01-30 | 1.75 | 1.75 | 1.73 | 1.73 | 3212240 |
2009-02-02 | 1.72 | 1.75 | 1.72 | 1.74 | 3678600 |
2009-02-03 | 1.73 | 1.77 | 1.73 | 1.74 | 2328140 |
2009-02-04 | 1.74 | 1.75 | 1.71 | 1.74 | 4153820 |
2009-02-05 | 1.73 | 1.76 | 1.68 | 1.70 | 7974140 |
2009-02-06 | 1.72 | 1.75 | 1.71 | 1.75 | 4605880 |
2009-02-09 | 1.77 | 1.79 | 1.70 | 1.74 | 5242100 |
2009-02-10 | 1.73 | 1.77 | 1.66 | 1.68 | 5063900 |
2009-02-11 | 1.68 | 1.74 | 1.68 | 1.74 | 2663700 |
2009-02-12 | 1.71 | 1.74 | 1.68 | 1.73 | 3511860 |
2009-02-13 | 1.72 | 1.75 | 1.71 | 1.72 | 2987400 |
2009-02-17 | 1.68 | 1.70 | 1.66 | 1.67 | 3873520 |
2009-02-18 | 1.68 | 1.72 | 1.64 | 1.64 | 2898440 |
2009-02-19 | 1.67 | 1.74 | 1.63 | 1.63 | 3599980 |
2009-02-20 | 1.51 | 1.56 | 1.39 | 1.40 | 15252700 |
2009-02-23 | 1.40 | 1.42 | 1.38 | 1.39 | 8543960 |
2009-02-24 | 1.38 | 1.42 | 1.36 | 1.41 | 12666420 |
2009-02-25 | 1.40 | 1.41 | 1.34 | 1.39 | 4901540 |
2009-02-26 | 1.39 | 1.41 | 1.35 | 1.37 | 3918100 |
2009-02-27 | 1.35 | 1.41 | 1.34 | 1.40 | 3874440 |
2009-03-02 | 1.35 | 1.41 | 1.35 | 1.37 | 4040760 |
2009-03-03 | 1.35 | 1.43 | 1.34 | 1.42 | 4029940 |
2009-03-04 | 1.43 | 1.44 | 1.39 | 1.41 | 6183020 |
2009-03-05 | 1.43 | 1.45 | 1.36 | 1.40 | 3151940 |
2009-03-06 | 1.41 | 1.45 | 1.39 | 1.44 | 3173700 |
2009-03-09 | 1.42 | 1.44 | 1.39 | 1.40 | 2703920 |
2009-03-10 | 1.39 | 1.50 | 1.36 | 1.50 | 6041480 |
2009-03-11 | 1.51 | 1.53 | 1.49 | 1.52 | 4155900 |
2009-03-12 | 1.50 | 1.69 | 1.44 | 1.64 | 3819860 |
2009-03-13 | 1.64 | 1.67 | 1.57 | 1.60 | 4998300 |
2009-03-16 | 1.58 | 1.65 | 1.58 | 1.61 | 3212580 |
2009-03-17 | 1.60 | 1.60 | 1.50 | 1.58 | 3611540 |
2009-03-18 | 1.58 | 1.58 | 1.53 | 1.58 | 2434300 |
2009-03-19 | 1.54 | 1.58 | 1.54 | 1.56 | 1851180 |
2009-03-20 | 1.56 | 1.67 | 1.56 | 1.63 | 3709240 |
2009-03-23 | 1.65 | 1.74 | 1.65 | 1.74 | 5535920 |
2009-03-24 | 1.74 | 1.83 | 1.73 | 1.73 | 3153200 |
2009-03-25 | 1.73 | 1.80 | 1.69 | 1.73 | 3043120 |
2009-03-26 | 1.73 | 1.80 | 1.70 | 1.79 | 4162260 |
2009-03-27 | 1.78 | 1.79 | 1.72 | 1.72 | 1750420 |
2009-03-30 | 1.68 | 1.74 | 1.63 | 1.71 | 3956940 |
2009-03-31 | 1.71 | 1.73 | 1.66 | 1.71 | 4306240 |
2009-04-01 | 1.72 | 1.72 | 1.64 | 1.69 | 3817480 |
2009-04-02 | 1.68 | 1.70 | 1.61 | 1.70 | 9175140 |
2009-04-03 | 1.73 | 1.73 | 1.58 | 1.61 | 6890660 |
2009-04-06 | 1.58 | 1.61 | 1.52 | 1.59 | 5240740 |
2009-04-07 | 1.57 | 1.59 | 1.53 | 1.56 | 3342260 |
2009-04-08 | 1.61 | 1.61 | 1.55 | 1.59 | 2167140 |
2009-04-09 | 1.60 | 1.62 | 1.59 | 1.60 | 3813900 |
2009-04-13 | 1.60 | 1.62 | 1.57 | 1.62 | 4509560 |
2009-04-14 | 1.61 | 1.62 | 1.58 | 1.61 | 2779660 |
2009-04-15 | 1.61 | 1.64 | 1.60 | 1.63 | 3086420 |
2009-04-16 | 1.65 | 1.68 | 1.63 | 1.67 | 2006100 |
2009-04-17 | 1.68 | 1.73 | 1.68 | 1.71 | 2680040 |
2009-04-20 | 1.69 | 1.73 | 1.65 | 1.65 | 3190640 |
2009-04-21 | 1.65 | 1.73 | 1.65 | 1.73 | 3233820 |
2009-04-22 | 1.72 | 1.81 | 1.70 | 1.75 | 5543180 |
2009-04-23 | 1.74 | 1.78 | 1.71 | 1.75 | 5180760 |
2009-04-24 | 1.75 | 1.79 | 1.74 | 1.77 | 3301940 |
2009-04-27 | 1.74 | 1.82 | 1.74 | 1.80 | 3834680 |
2009-04-28 | 1.77 | 1.83 | 1.75 | 1.81 | 3340100 |
2009-04-29 | 1.82 | 2.03 | 1.78 | 1.96 | 5905240 |
2009-04-30 | 2.00 | 2.04 | 1.96 | 1.98 | 8404200 |
2009-05-01 | 2.01 | 2.24 | 2.01 | 2.19 | 9767360 |
2009-05-04 | 2.27 | 2.28 | 2.13 | 2.18 | 7971180 |
2009-05-05 | 2.19 | 2.21 | 2.11 | 2.16 | 5728200 |
2009-05-06 | 2.19 | 2.20 | 2.11 | 2.15 | 5941520 |
2009-05-07 | 2.20 | 2.22 | 2.07 | 2.09 | 5776340 |
2009-05-08 | 2.11 | 2.17 | 2.07 | 2.12 | 6074260 |
2009-05-11 | 2.09 | 2.15 | 2.02 | 2.14 | 4529560 |
2009-05-12 | 2.17 | 2.21 | 2.08 | 2.10 | 4609980 |
2009-05-13 | 2.05 | 2.11 | 1.94 | 1.95 | 9147340 |
2009-05-14 | 1.93 | 1.95 | 1.89 | 1.93 | 6643920 |
2009-05-15 | 1.91 | 1.97 | 1.90 | 1.93 | 3913360 |
2009-05-18 | 1.93 | 2.01 | 1.91 | 2.01 | 4330660 |
2009-05-19 | 1.98 | 2.00 | 1.91 | 1.97 | 4342680 |
2009-05-20 | 1.97 | 2.02 | 1.96 | 2.00 | 5421000 |
2009-05-21 | 1.97 | 2.02 | 1.92 | 2.02 | 5405320 |
2009-05-22 | 2.05 | 2.11 | 2.01 | 2.02 | 3945640 |
2009-05-26 | 2.00 | 2.07 | 1.98 | 2.07 | 3110960 |
2009-05-27 | 2.09 | 2.09 | 2.03 | 2.05 | 4422240 |
2009-05-28 | 2.04 | 2.05 | 2.00 | 2.05 | 3259700 |
2009-05-29 | 2.05 | 2.08 | 2.03 | 2.06 | 5768280 |
2009-06-01 | 2.08 | 2.13 | 2.05 | 2.10 | 4201600 |
2009-06-02 | 2.10 | 2.17 | 2.05 | 2.15 | 3598980 |
2009-06-03 | 2.12 | 2.12 | 2.05 | 2.08 | 3937460 |
2009-06-04 | 2.08 | 2.13 | 2.04 | 2.12 | 4193160 |
2009-06-05 | 2.11 | 2.15 | 2.08 | 2.13 | 2259660 |
2009-06-08 | 2.16 | 2.17 | 2.10 | 2.14 | 3463920 |
2009-06-09 | 2.15 | 2.17 | 2.12 | 2.17 | 2604900 |
2009-06-10 | 2.19 | 2.19 | 2.13 | 2.14 | 1946700 |
2009-06-11 | 2.16 | 2.16 | 2.10 | 2.13 | 1734520 |
2009-06-12 | 2.12 | 2.16 | 2.11 | 2.16 | 1529880 |
2009-06-15 | 2.14 | 2.14 | 2.10 | 2.11 | 2282580 |
2009-06-16 | 2.11 | 2.15 | 2.05 | 2.05 | 1814500 |
2009-06-17 | 2.04 | 2.06 | 1.97 | 1.98 | 6411640 |
2009-06-18 | 1.97 | 1.97 | 1.93 | 1.95 | 4218080 |
2009-06-19 | 1.96 | 2.00 | 1.93 | 1.98 | 2294920 |
2009-06-22 | 1.96 | 1.99 | 1.91 | 1.93 | 3198640 |
2009-06-23 | 1.94 | 1.96 | 1.90 | 1.95 | 3298920 |
2009-06-24 | 1.96 | 2.00 | 1.94 | 1.98 | 2962960 |
2009-06-25 | 1.99 | 2.04 | 1.97 | 2.04 | 2652380 |
2009-06-26 | 2.02 | 2.07 | 2.00 | 2.05 | 7704400 |
2009-06-29 | 2.03 | 2.03 | 2.01 | 2.03 | 1463220 |
2009-06-30 | 2.02 | 2.07 | 2.02 | 2.06 | 2469020 |
2009-07-01 | 2.05 | 2.10 | 2.01 | 2.09 | 1496000 |
2009-07-02 | 2.08 | 2.09 | 2.01 | 2.01 | 1868300 |
2009-07-06 | 1.99 | 2.03 | 1.98 | 2.01 | 1922180 |
2009-07-07 | 2.03 | 2.05 | 1.98 | 1.98 | 2430940 |
2009-07-08 | 1.97 | 1.99 | 1.95 | 1.98 | 1742820 |
2009-07-09 | 1.99 | 2.00 | 1.97 | 2.00 | 1109580 |
2009-07-10 | 1.97 | 1.99 | 1.96 | 1.97 | 1414820 |
2009-07-13 | 1.98 | 1.99 | 1.94 | 1.99 | 2713560 |
2009-07-14 | 1.99 | 2.01 | 1.97 | 2.00 | 1075120 |
2009-07-15 | 2.01 | 2.14 | 2.01 | 2.14 | 2985820 |
2009-07-16 | 2.12 | 2.16 | 2.10 | 2.15 | 1420800 |
2009-07-17 | 1.87 | 2.16 | 1.78 | 2.13 | 1151280 |
2009-07-20 | 2.13 | 2.20 | 2.12 | 2.20 | 1408380 |
2009-07-21 | 2.20 | 2.20 | 2.15 | 2.18 | 1659060 |
2009-07-22 | 2.18 | 2.26 | 2.16 | 2.25 | 1884960 |
2009-07-23 | 2.23 | 2.30 | 2.23 | 2.29 | 2249780 |
2009-07-24 | 2.26 | 2.35 | 2.26 | 2.34 | 1561040 |
2009-07-27 | 2.32 | 2.35 | 2.30 | 2.35 | 1551820 |
2009-07-28 | 2.32 | 2.35 | 2.30 | 2.34 | 2524280 |
2009-07-29 | 2.31 | 2.34 | 2.30 | 2.31 | 3622040 |
2009-07-30 | 2.27 | 2.33 | 2.27 | 2.30 | 3673580 |
2009-07-31 | 2.26 | 2.28 | 2.20 | 2.21 | 4839320 |
2009-08-03 | 2.23 | 2.33 | 2.23 | 2.32 | 3652120 |
2009-08-04 | 2.32 | 2.37 | 2.28 | 2.36 | 3186300 |
2009-08-05 | 2.34 | 2.36 | 2.32 | 2.33 | 3558660 |
2009-08-06 | 2.35 | 2.37 | 2.31 | 2.36 | 3938780 |
2009-08-07 | 2.37 | 2.42 | 2.30 | 2.40 | 2917080 |
2009-08-10 | 2.40 | 2.40 | 2.37 | 2.38 | 4410380 |
2009-08-11 | 2.37 | 2.37 | 2.31 | 2.31 | 3753640 |
2009-08-12 | 2.33 | 2.34 | 2.27 | 2.29 | 2493140 |
2009-08-13 | 2.29 | 2.30 | 2.24 | 2.24 | 2724120 |
2009-08-14 | 2.25 | 2.26 | 2.20 | 2.22 | 1634560 |
2009-08-17 | 2.00 | 2.24 | 2.00 | 2.17 | 1703600 |
2009-08-18 | 2.19 | 2.21 | 2.15 | 2.20 | 1582560 |
2009-08-19 | 2.10 | 2.18 | 2.10 | 2.18 | 4702700 |
2009-08-20 | 2.18 | 2.19 | 2.16 | 2.19 | 2546720 |
2009-08-21 | 2.19 | 2.23 | 2.18 | 2.23 | 1564700 |
2009-08-24 | 2.25 | 2.25 | 2.05 | 2.21 | 1896520 |
2009-08-25 | 2.21 | 2.23 | 2.20 | 2.22 | 1459140 |
2009-08-26 | 2.21 | 2.24 | 2.20 | 2.22 | 1244640 |
2009-08-27 | 2.21 | 2.22 | 2.18 | 2.20 | 1448220 |
2009-08-28 | 2.22 | 2.24 | 2.20 | 2.23 | 2150820 |
2009-08-31 | 2.23 | 2.24 | 2.18 | 2.22 | 2795160 |
2009-09-01 | 2.20 | 2.21 | 2.17 | 2.18 | 3029420 |
2009-09-02 | 2.17 | 2.17 | 2.05 | 2.15 | 3167500 |
2009-09-03 | 2.15 | 2.15 | 2.10 | 2.14 | 2149820 |
2009-09-04 | 2.13 | 2.17 | 2.13 | 2.16 | 533720 |
2009-09-08 | 2.16 | 2.18 | 2.14 | 2.16 | 1242440 |
2009-09-09 | 2.14 | 2.18 | 2.13 | 2.17 | 1446620 |
2009-09-10 | 2.17 | 2.17 | 2.15 | 2.16 | 1268940 |
2009-09-11 | 2.16 | 2.21 | 2.16 | 2.18 | 1123300 |
2009-09-14 | 2.18 | 2.20 | 2.17 | 2.20 | 1026520 |
2009-09-15 | 2.19 | 2.19 | 2.17 | 2.18 | 2037520 |
2009-09-16 | 2.18 | 2.28 | 2.17 | 2.28 | 3519200 |
2009-09-17 | 2.29 | 2.32 | 2.27 | 2.29 | 1889000 |
2009-09-18 | 2.29 | 2.31 | 2.28 | 2.29 | 2577580 |
2009-09-21 | 2.28 | 2.30 | 2.27 | 2.27 | 1131460 |
2009-09-22 | 2.28 | 2.37 | 2.28 | 2.34 | 1723740 |
2009-09-23 | 2.34 | 2.36 | 2.31 | 2.34 | 1969820 |
2009-09-24 | 2.34 | 2.35 | 2.32 | 2.34 | 1945800 |
2009-09-25 | 2.34 | 2.34 | 2.32 | 2.33 | 1012580 |
2009-09-28 | 2.34 | 2.38 | 2.32 | 2.37 | 2638620 |
2009-09-29 | 2.37 | 2.39 | 2.34 | 2.37 | 1109960 |
2009-09-30 | 2.37 | 2.43 | 2.30 | 2.43 | 3578620 |
2009-10-01 | 2.43 | 2.44 | 2.37 | 2.40 | 1991480 |
2009-10-02 | 2.39 | 2.40 | 2.37 | 2.39 | 5088560 |
2009-10-05 | 2.38 | 2.41 | 2.36 | 2.39 | 1783220 |
2009-10-06 | 2.41 | 2.50 | 2.36 | 2.49 | 1814900 |
2009-10-07 | 2.47 | 2.48 | 2.45 | 2.47 | 1280060 |
2009-10-08 | 2.47 | 2.57 | 2.45 | 2.57 | 4243100 |
2009-10-09 | 2.55 | 2.60 | 2.52 | 2.59 | 4051880 |
2009-10-12 | 2.59 | 2.65 | 2.56 | 2.62 | 2646360 |
2009-10-13 | 2.62 | 2.63 | 2.54 | 2.57 | 1721100 |
2009-10-14 | 2.58 | 2.62 | 2.58 | 2.59 | 1977980 |
2009-10-15 | 2.56 | 2.61 | 2.56 | 2.59 | 1407020 |
2009-10-16 | 2.58 | 2.58 | 2.54 | 2.56 | 1612260 |
2009-10-19 | 2.57 | 2.59 | 2.56 | 2.57 | 1478940 |
2009-10-20 | 2.56 | 2.57 | 2.53 | 2.53 | 1294500 |
2009-10-21 | 2.53 | 2.59 | 2.51 | 2.55 | 1690020 |
2009-10-22 | 2.55 | 2.59 | 2.52 | 2.59 | 711200 |
2009-10-23 | 2.59 | 2.61 | 2.58 | 2.61 | 1045860 |
2009-10-26 | 2.61 | 2.74 | 2.59 | 2.67 | 2891660 |
2009-10-27 | 2.68 | 2.70 | 2.60 | 2.60 | 976900 |
2009-10-28 | 2.58 | 2.61 | 2.54 | 2.54 | 953360 |
2009-10-29 | 2.53 | 2.58 | 2.50 | 2.55 | 1195980 |
2009-10-30 | 2.55 | 2.59 | 2.50 | 2.55 | 2549400 |
2009-11-02 | 2.58 | 2.58 | 2.50 | 2.52 | 2121360 |
2009-11-03 | 2.50 | 2.54 | 2.47 | 2.51 | 1744720 |
2009-11-04 | 2.50 | 2.56 | 2.50 | 2.52 | 4641040 |
2009-11-05 | 2.51 | 2.54 | 2.50 | 2.53 | 3078300 |
2009-11-06 | 2.52 | 2.54 | 2.49 | 2.52 | 3574760 |
2009-11-09 | 2.52 | 2.54 | 2.51 | 2.53 | 1820160 |
2009-11-10 | 2.50 | 2.54 | 2.49 | 2.51 | 3115360 |
2009-11-11 | 2.51 | 2.53 | 2.49 | 2.50 | 951040 |
2009-11-12 | 2.50 | 2.50 | 2.47 | 2.47 | 965480 |
2009-11-13 | 2.48 | 2.49 | 2.46 | 2.47 | 1453200 |
2009-11-16 | 2.47 | 2.48 | 2.45 | 2.48 | 1252140 |
2009-11-17 | 2.48 | 2.48 | 2.44 | 2.45 | 1207760 |
2009-11-18 | 2.43 | 2.46 | 2.43 | 2.43 | 1462160 |
2009-11-19 | 2.42 | 2.43 | 2.40 | 2.41 | 2544400 |
2009-11-20 | 2.42 | 2.42 | 2.40 | 2.40 | 704020 |
2009-11-23 | 2.41 | 2.44 | 2.38 | 2.39 | 1121740 |
2009-11-24 | 2.41 | 2.43 | 2.34 | 2.36 | 2399900 |
2009-11-25 | 2.38 | 2.43 | 2.35 | 2.37 | 2868720 |
2009-11-27 | 2.33 | 2.35 | 2.30 | 2.33 | 744560 |
2009-11-30 | 2.31 | 2.32 | 2.30 | 2.32 | 3119680 |
2009-12-01 | 2.33 | 2.36 | 2.33 | 2.35 | 1166660 |
2009-12-02 | 2.36 | 2.43 | 2.36 | 2.41 | 3797820 |
2009-12-03 | 2.43 | 2.47 | 2.39 | 2.42 | 2006980 |
2009-12-04 | 2.42 | 2.46 | 2.40 | 2.44 | 1288840 |
2009-12-07 | 2.42 | 2.43 | 2.37 | 2.37 | 1816180 |
2009-12-08 | 2.38 | 2.40 | 2.34 | 2.35 | 2120760 |
2009-12-09 | 2.35 | 2.38 | 2.33 | 2.38 | 1256160 |
2009-12-10 | 2.38 | 2.40 | 2.36 | 2.37 | 715600 |
2009-12-11 | 2.35 | 2.41 | 2.35 | 2.40 | 802260 |
2009-12-14 | 2.43 | 2.45 | 2.39 | 2.43 | 1015480 |
2009-12-15 | 2.43 | 2.43 | 2.41 | 2.43 | 1213940 |
2009-12-16 | 2.43 | 2.46 | 2.42 | 2.45 | 1693680 |
2009-12-17 | 2.44 | 2.44 | 2.38 | 2.39 | 935560 |
2009-12-18 | 2.42 | 2.43 | 2.38 | 2.41 | 983840 |
2009-12-21 | 2.41 | 2.42 | 2.39 | 2.41 | 1507560 |
2009-12-22 | 2.40 | 2.43 | 2.39 | 2.43 | 1391520 |
2009-12-23 | 2.42 | 2.44 | 2.40 | 2.41 | 592320 |
2009-12-24 | 2.40 | 2.42 | 2.40 | 2.41 | 239280 |
2009-12-28 | 2.42 | 2.43 | 2.39 | 2.40 | 707440 |
2009-12-29 | 2.40 | 2.43 | 2.39 | 2.40 | 976060 |
2009-12-30 | 2.39 | 2.43 | 2.38 | 2.42 | 1120920 |
2009-12-31 | 2.41 | 2.45 | 2.41 | 2.42 | 1255760 |
2010-01-04 | 2.42 | 2.44 | 2.40 | 2.42 | 1099700 |
2010-01-05 | 2.42 | 2.44 | 2.40 | 2.44 | 936540 |
2010-01-06 | 2.45 | 2.48 | 2.43 | 2.44 | 1903940 |
2010-01-07 | 2.44 | 2.46 | 2.41 | 2.45 | 1035540 |
2010-01-08 | 2.44 | 2.46 | 2.42 | 2.45 | 489140 |
2010-01-11 | 2.47 | 2.47 | 2.40 | 2.42 | 1335100 |
2010-01-12 | 2.42 | 2.49 | 2.42 | 2.48 | 1573020 |
2010-01-13 | 2.47 | 2.51 | 2.43 | 2.50 | 1026900 |
2010-01-14 | 2.48 | 2.50 | 2.46 | 2.46 | 609800 |
2010-01-15 | 2.47 | 2.48 | 2.41 | 2.43 | 1020240 |
2010-01-19 | 2.42 | 2.44 | 2.40 | 2.44 | 661560 |
2010-01-20 | 2.42 | 2.43 | 2.39 | 2.43 | 1320360 |
2010-01-21 | 2.42 | 2.44 | 2.39 | 2.39 | 1841460 |
2010-01-22 | 2.39 | 2.42 | 2.38 | 2.38 | 1502560 |
2010-01-25 | 2.39 | 2.40 | 2.31 | 2.32 | 1357500 |
2010-01-26 | 2.31 | 2.34 | 2.31 | 2.33 | 740520 |
2010-01-27 | 2.32 | 2.35 | 2.31 | 2.35 | 963380 |
2010-01-28 | 2.35 | 2.37 | 2.32 | 2.36 | 817400 |
2010-01-29 | 2.36 | 2.38 | 2.34 | 2.36 | 920020 |
2010-02-01 | 2.36 | 2.36 | 2.33 | 2.36 | 956280 |
2010-02-02 | 2.36 | 2.37 | 2.31 | 2.37 | 811460 |
2010-02-03 | 2.35 | 2.37 | 2.34 | 2.35 | 1017660 |
2010-02-04 | 2.35 | 2.37 | 2.29 | 2.29 | 2586360 |
2010-02-05 | 2.29 | 2.30 | 2.23 | 2.29 | 1228960 |
2010-02-08 | 2.28 | 2.28 | 2.25 | 2.26 | 684280 |
2010-02-09 | 2.26 | 2.28 | 2.23 | 2.26 | 862280 |
2010-02-10 | 2.25 | 2.25 | 2.22 | 2.25 | 667040 |
2010-02-11 | 2.24 | 2.29 | 2.23 | 2.29 | 556380 |
2010-02-12 | 2.28 | 2.28 | 2.25 | 2.26 | 1409160 |
2010-02-16 | 2.26 | 2.27 | 2.24 | 2.26 | 3165660 |
2010-02-17 | 2.25 | 2.28 | 2.25 | 2.25 | 3488900 |
2010-02-18 | 2.25 | 2.26 | 2.22 | 2.23 | 2866200 |
2010-02-19 | 2.22 | 2.25 | 2.15 | 2.23 | 7497140 |
2010-02-22 | 2.22 | 2.24 | 2.20 | 2.22 | 4225380 |
2010-02-23 | 2.23 | 2.24 | 2.21 | 2.22 | 1463400 |
2010-02-24 | 2.23 | 2.25 | 2.22 | 2.24 | 2634100 |
2010-02-25 | 2.23 | 2.23 | 2.20 | 2.22 | 2556400 |
2010-02-26 | 2.22 | 2.23 | 2.16 | 2.20 | 5403480 |
2010-03-01 | 2.22 | 2.28 | 2.21 | 2.28 | 7178420 |
2010-03-02 | 2.29 | 2.31 | 2.25 | 2.31 | 2837660 |
2010-03-03 | 2.30 | 2.31 | 2.28 | 2.28 | 1388080 |
2010-03-04 | 2.29 | 2.35 | 2.27 | 2.34 | 3645520 |
2010-03-05 | 2.38 | 2.38 | 2.36 | 2.37 | 3253240 |
2010-03-08 | 2.40 | 2.42 | 2.38 | 2.42 | 2866660 |
2010-03-09 | 2.43 | 2.47 | 2.42 | 2.44 | 3035360 |
2010-03-10 | 2.44 | 2.46 | 2.44 | 2.46 | 2095040 |
2010-03-11 | 2.46 | 2.47 | 2.45 | 2.46 | 1395780 |
2010-03-12 | 2.48 | 2.48 | 2.45 | 2.47 | 1758540 |
2010-03-15 | 2.48 | 2.49 | 2.44 | 2.45 | 1507040 |
2010-03-16 | 2.47 | 2.47 | 2.44 | 2.44 | 1667020 |
2010-03-17 | 2.44 | 2.45 | 2.42 | 2.43 | 2870060 |
2010-03-18 | 2.44 | 2.44 | 2.41 | 2.42 | 1240600 |
2010-03-19 | 2.42 | 2.45 | 2.41 | 2.45 | 2159000 |
2010-03-22 | 2.43 | 2.45 | 2.43 | 2.45 | 1885380 |
2010-03-23 | 2.46 | 2.47 | 2.43 | 2.47 | 1688880 |
2010-03-24 | 2.45 | 2.46 | 2.44 | 2.46 | 1936960 |
2010-03-25 | 2.45 | 2.47 | 2.45 | 2.46 | 1675460 |
2010-03-26 | 2.45 | 2.47 | 2.44 | 2.45 | 1150480 |
2010-03-29 | 2.45 | 2.47 | 2.44 | 2.46 | 1311760 |
2010-03-30 | 2.45 | 2.47 | 2.44 | 2.44 | 1533800 |
2010-03-31 | 2.43 | 2.43 | 2.40 | 2.40 | 1925960 |
2010-04-01 | 2.38 | 2.42 | 2.36 | 2.39 | 1806160 |
2010-04-05 | 2.40 | 2.43 | 2.38 | 2.38 | 1377880 |
2010-04-06 | 2.38 | 2.41 | 2.38 | 2.40 | 1417820 |
2010-04-07 | 2.38 | 2.39 | 2.35 | 2.36 | 1372220 |
2010-04-08 | 2.36 | 2.38 | 2.34 | 2.37 | 1268600 |
2010-04-09 | 2.37 | 2.38 | 2.35 | 2.36 | 786160 |
2010-04-12 | 2.37 | 2.39 | 2.35 | 2.37 | 2052780 |
2010-04-13 | 2.38 | 2.38 | 2.36 | 2.38 | 2359080 |
2010-04-14 | 2.38 | 2.39 | 2.36 | 2.39 | 2315900 |
2010-04-15 | 2.38 | 2.39 | 2.34 | 2.38 | 2243280 |
2010-04-16 | 2.38 | 2.41 | 2.38 | 2.39 | 1032600 |
2010-04-19 | 2.39 | 2.42 | 2.38 | 2.42 | 1558740 |
2010-04-20 | 2.43 | 2.47 | 2.40 | 2.47 | 1818080 |
2010-04-21 | 2.45 | 2.50 | 2.45 | 2.49 | 2122360 |
2010-04-22 | 2.46 | 2.52 | 2.45 | 2.51 | 854440 |
2010-04-23 | 2.50 | 2.55 | 2.48 | 2.53 | 1287760 |
2010-04-26 | 2.52 | 2.54 | 2.48 | 2.49 | 3030160 |
2010-04-27 | 2.50 | 2.50 | 2.45 | 2.47 | 2128080 |
2010-04-28 | 2.41 | 2.44 | 2.40 | 2.44 | 2576460 |
2010-04-29 | 2.43 | 2.44 | 2.39 | 2.40 | 3306000 |
2010-04-30 | 2.41 | 2.41 | 2.34 | 2.35 | 2203260 |
2010-05-03 | 2.35 | 2.38 | 2.33 | 2.38 | 2163520 |
2010-05-04 | 2.35 | 2.40 | 2.31 | 2.40 | 3760880 |
2010-05-05 | 2.37 | 2.42 | 2.36 | 2.39 | 2423100 |
2010-05-06 | 2.39 | 2.49 | 2.30 | 2.36 | 4018940 |
2010-05-07 | 2.36 | 2.37 | 2.32 | 2.35 | 3608280 |
2010-05-10 | 2.42 | 2.49 | 2.39 | 2.42 | 1933800 |
2010-05-11 | 2.38 | 2.43 | 2.37 | 2.41 | 2426420 |
2010-05-12 | 2.40 | 2.42 | 2.39 | 2.42 | 1510440 |
2010-05-13 | 2.42 | 2.44 | 2.38 | 2.40 | 2807420 |
2010-05-14 | 2.38 | 2.41 | 2.35 | 2.39 | 1917660 |
2010-05-17 | 2.37 | 2.44 | 2.36 | 2.43 | 1854380 |
2010-05-18 | 2.43 | 2.46 | 2.41 | 2.41 | 2253060 |
2010-05-19 | 2.40 | 2.40 | 2.35 | 2.35 | 1958100 |
2010-05-20 | 2.32 | 2.34 | 2.28 | 2.31 | 2674040 |
2010-05-21 | 2.28 | 2.35 | 2.28 | 2.34 | 1797440 |
2010-05-24 | 2.33 | 2.35 | 2.30 | 2.33 | 2087060 |
2010-05-25 | 2.30 | 2.36 | 2.26 | 2.34 | 5271680 |
2010-05-26 | 2.34 | 2.43 | 2.29 | 2.39 | 6421640 |
2010-05-27 | 2.41 | 2.44 | 2.40 | 2.44 | 1841000 |
2010-05-28 | 2.44 | 2.46 | 2.42 | 2.44 | 1877740 |
2010-06-01 | 2.42 | 2.43 | 2.38 | 2.38 | 3332160 |
2010-06-02 | 2.38 | 2.40 | 2.37 | 2.39 | 2811460 |
2010-06-03 | 2.38 | 2.40 | 2.37 | 2.39 | 1730700 |
2010-06-04 | 2.38 | 2.39 | 2.35 | 2.36 | 2398040 |
2010-06-07 | 2.35 | 2.37 | 2.33 | 2.34 | 1141800 |
2010-06-08 | 2.33 | 2.34 | 2.30 | 2.32 | 1429980 |
2010-06-09 | 2.32 | 2.34 | 2.26 | 2.27 | 3621640 |
2010-06-10 | 2.28 | 2.32 | 2.27 | 2.30 | 2526620 |
2010-06-11 | 2.29 | 2.32 | 2.27 | 2.31 | 2429680 |
2010-06-14 | 2.31 | 2.33 | 2.28 | 2.30 | 2675120 |
2010-06-15 | 2.31 | 2.32 | 2.29 | 2.31 | 3727200 |
2010-06-16 | 2.29 | 2.32 | 2.26 | 2.30 | 1425600 |
2010-06-17 | 2.31 | 2.32 | 2.28 | 2.30 | 1236180 |
2010-06-18 | 2.31 | 2.33 | 2.30 | 2.32 | 1596920 |
2010-06-21 | 2.35 | 2.35 | 2.28 | 2.28 | 2136520 |
2010-06-22 | 2.28 | 2.30 | 2.25 | 2.25 | 1536680 |
2010-06-23 | 2.25 | 2.27 | 2.24 | 2.26 | 1214600 |
2010-06-24 | 2.25 | 2.27 | 2.23 | 2.26 | 1539100 |
2010-06-25 | 2.26 | 2.27 | 2.23 | 2.24 | 2714840 |
2010-06-28 | 2.23 | 2.26 | 2.20 | 2.22 | 2808020 |
2010-06-29 | 2.20 | 2.20 | 2.14 | 2.15 | 2648900 |
2010-06-30 | 2.15 | 2.16 | 2.12 | 2.13 | 3216100 |
2010-07-01 | 2.13 | 2.14 | 2.09 | 2.12 | 2626880 |
2010-07-02 | 2.12 | 2.16 | 2.11 | 2.14 | 1423280 |
2010-07-06 | 2.15 | 2.19 | 2.11 | 2.12 | 1491940 |
2010-07-07 | 2.07 | 2.16 | 2.07 | 2.15 | 1761160 |
2010-07-08 | 2.16 | 2.20 | 2.15 | 2.20 | 1448600 |
2010-07-09 | 2.19 | 2.20 | 2.17 | 2.19 | 750160 |
2010-07-12 | 2.18 | 2.20 | 2.17 | 2.18 | 1319200 |
2010-07-13 | 2.19 | 2.23 | 2.17 | 2.23 | 1564820 |
2010-07-14 | 2.24 | 2.25 | 2.22 | 2.24 | 1175720 |
2010-07-15 | 2.24 | 2.27 | 2.23 | 2.26 | 998900 |
2010-07-16 | 2.25 | 2.26 | 2.21 | 2.23 | 2787040 |
2010-07-19 | 2.24 | 2.25 | 2.20 | 2.23 | 2620460 |
2010-07-20 | 2.22 | 2.24 | 2.19 | 2.23 | 1162860 |
2010-07-21 | 2.24 | 2.24 | 2.20 | 2.21 | 2036500 |
2010-07-22 | 2.23 | 2.27 | 2.23 | 2.26 | 748120 |
2010-07-23 | 2.26 | 2.28 | 2.25 | 2.28 | 873300 |
2010-07-26 | 2.29 | 2.30 | 2.27 | 2.30 | 1026820 |
2010-07-27 | 2.30 | 2.32 | 2.27 | 2.29 | 1383640 |
2010-07-28 | 2.28 | 2.30 | 2.24 | 2.24 | 1666260 |
2010-07-29 | 2.23 | 2.28 | 2.23 | 2.25 | 2097080 |
2010-07-30 | 2.24 | 2.29 | 2.22 | 2.26 | 3142020 |
2010-08-02 | 2.27 | 2.34 | 2.26 | 2.33 | 3162900 |
2010-08-03 | 2.31 | 2.34 | 2.29 | 2.29 | 1781860 |
2010-08-04 | 2.29 | 2.31 | 2.28 | 2.29 | 884800 |
2010-08-05 | 2.27 | 2.29 | 2.26 | 2.28 | 703580 |
2010-08-06 | 2.27 | 2.28 | 2.26 | 2.26 | 541280 |
2010-08-09 | 2.26 | 2.30 | 2.26 | 2.30 | 1229280 |
2010-08-10 | 2.28 | 2.29 | 2.24 | 2.24 | 1132920 |
2010-08-11 | 2.20 | 2.23 | 2.15 | 2.16 | 3280280 |
2010-08-12 | 2.13 | 2.18 | 2.13 | 2.14 | 1424840 |
2010-08-13 | 2.13 | 2.15 | 2.12 | 2.14 | 940260 |
2010-08-16 | 2.13 | 2.14 | 2.12 | 2.13 | 1334880 |
2010-08-17 | 2.13 | 2.15 | 2.11 | 2.14 | 1269060 |
2010-08-18 | 2.14 | 2.16 | 2.12 | 2.14 | 1226500 |
2010-08-19 | 2.14 | 2.14 | 2.08 | 2.09 | 1406320 |
2010-08-20 | 2.08 | 2.10 | 2.06 | 2.09 | 1514120 |
2010-08-23 | 2.09 | 2.10 | 2.07 | 2.07 | 1768280 |
2010-08-24 | 2.05 | 2.10 | 2.02 | 2.07 | 1804020 |
2010-08-25 | 2.05 | 2.08 | 2.03 | 2.05 | 1211920 |
2010-08-26 | 2.05 | 2.09 | 2.04 | 2.05 | 801220 |
2010-08-27 | 2.05 | 2.07 | 2.03 | 2.07 | 1478720 |
2010-08-30 | 2.07 | 2.07 | 2.03 | 2.03 | 988740 |
2010-08-31 | 2.02 | 2.05 | 2.02 | 2.02 | 1288900 |
2010-09-01 | 2.03 | 2.07 | 2.03 | 2.05 | 6631120 |
2010-09-02 | 2.05 | 2.06 | 2.03 | 2.05 | 2684680 |
2010-09-03 | 2.05 | 2.08 | 2.02 | 2.08 | 2758720 |
2010-09-07 | 2.07 | 2.09 | 2.01 | 2.01 | 2143660 |
2010-09-08 | 2.01 | 2.06 | 1.98 | 2.01 | 2648100 |
2010-09-09 | 2.01 | 2.05 | 2.01 | 2.04 | 1682900 |
2010-09-10 | 2.04 | 2.05 | 2.01 | 2.04 | 1274360 |
2010-09-13 | 2.05 | 2.06 | 2.04 | 2.06 | 1251760 |
2010-09-14 | 2.06 | 2.06 | 2.02 | 2.03 | 1571060 |
2010-09-15 | 2.01 | 2.03 | 1.99 | 2.02 | 1367460 |
2010-09-16 | 2.01 | 2.04 | 2.01 | 2.04 | 1333460 |
2010-09-17 | 2.05 | 2.09 | 2.05 | 2.07 | 1582960 |
2010-09-20 | 2.08 | 2.11 | 2.08 | 2.10 | 1780060 |
2010-09-21 | 2.11 | 2.12 | 2.08 | 2.09 | 1325500 |
2010-09-22 | 2.09 | 2.10 | 2.08 | 2.09 | 2065960 |
2010-09-23 | 2.09 | 2.12 | 2.08 | 2.08 | 1547040 |
2010-09-24 | 2.11 | 2.16 | 2.10 | 2.15 | 1275520 |
2010-09-27 | 2.16 | 2.18 | 2.13 | 2.17 | 1876300 |
2010-09-28 | 2.16 | 2.18 | 2.15 | 2.18 | 1286760 |
2010-09-29 | 2.17 | 2.22 | 2.17 | 2.21 | 4486960 |
2010-09-30 | 2.22 | 2.24 | 2.21 | 2.23 | 2760620 |
2010-10-01 | 2.24 | 2.25 | 2.22 | 2.25 | 2294840 |
2010-10-04 | 2.25 | 2.26 | 2.22 | 2.22 | 1331800 |
2010-10-05 | 2.24 | 2.27 | 2.24 | 2.26 | 1791060 |
2010-10-06 | 2.26 | 2.29 | 2.25 | 2.28 | 1396640 |
2010-10-07 | 2.28 | 2.29 | 2.27 | 2.29 | 838780 |
2010-10-08 | 2.29 | 2.32 | 2.28 | 2.32 | 958700 |
2010-10-11 | 2.31 | 2.34 | 2.31 | 2.33 | 1120820 |
2010-10-12 | 2.33 | 2.34 | 2.30 | 2.34 | 1143440 |
2010-10-13 | 2.35 | 2.37 | 2.33 | 2.35 | 827140 |
2010-10-14 | 2.35 | 2.37 | 2.33 | 2.36 | 1346980 |
2010-10-15 | 2.38 | 2.39 | 2.36 | 2.38 | 1288700 |
2010-10-18 | 2.37 | 2.40 | 2.36 | 2.38 | 913520 |
2010-10-19 | 2.35 | 2.37 | 2.31 | 2.34 | 1731840 |
2010-10-20 | 2.34 | 2.41 | 2.34 | 2.40 | 1504180 |
2010-10-21 | 2.41 | 2.43 | 2.38 | 2.43 | 1762740 |
2010-10-22 | 2.43 | 2.44 | 2.40 | 2.41 | 1003060 |
2010-10-25 | 2.42 | 2.44 | 2.41 | 2.42 | 647620 |
2010-10-26 | 2.41 | 2.43 | 2.40 | 2.41 | 830080 |
2010-10-27 | 2.38 | 2.40 | 2.38 | 2.40 | 1077700 |
2010-10-28 | 2.33 | 2.45 | 2.28 | 2.43 | 2914500 |
2010-10-29 | 2.42 | 2.46 | 2.39 | 2.44 | 1221180 |
2010-11-01 | 2.44 | 2.45 | 2.40 | 2.41 | 2182800 |
2010-11-02 | 2.42 | 2.47 | 2.42 | 2.47 | 1525160 |
2010-11-03 | 2.45 | 2.47 | 2.43 | 2.46 | 1114180 |
2010-11-04 | 2.48 | 2.49 | 2.45 | 2.47 | 1501340 |
2010-11-05 | 2.47 | 2.48 | 2.45 | 2.48 | 922940 |
2010-11-08 | 2.46 | 2.49 | 2.44 | 2.46 | 1519500 |
2010-11-09 | 2.47 | 2.49 | 2.44 | 2.45 | 2251520 |
2010-11-10 | 2.45 | 2.53 | 2.43 | 2.53 | 2935520 |
2010-11-11 | 2.50 | 2.53 | 2.47 | 2.49 | 1444840 |
2010-11-12 | 2.47 | 2.49 | 2.45 | 2.46 | 819820 |
2010-11-15 | 2.46 | 2.48 | 2.45 | 2.47 | 960640 |
2010-11-16 | 2.45 | 2.48 | 2.43 | 2.44 | 1572760 |
2010-11-17 | 2.45 | 2.46 | 2.43 | 2.45 | 734320 |
2010-11-18 | 2.46 | 2.51 | 2.46 | 2.50 | 1655220 |
2010-11-19 | 2.49 | 2.55 | 2.49 | 2.53 | 2584860 |
2010-11-22 | 2.51 | 2.53 | 2.49 | 2.49 | 1868940 |
2010-11-23 | 2.46 | 2.47 | 2.45 | 2.45 | 4864840 |
2010-11-24 | 2.46 | 2.50 | 2.46 | 2.49 | 2449300 |
2010-11-26 | 2.47 | 2.52 | 2.45 | 2.50 | 707240 |
2010-11-29 | 2.48 | 2.52 | 2.48 | 2.52 | 1179840 |
2010-11-30 | 2.49 | 2.52 | 2.48 | 2.52 | 1323280 |
2010-12-01 | 2.53 | 2.56 | 2.50 | 2.51 | 1965080 |
2010-12-02 | 2.50 | 2.56 | 2.50 | 2.56 | 1707700 |
2010-12-03 | 2.53 | 2.58 | 2.53 | 2.58 | 1735080 |
2010-12-06 | 2.56 | 2.58 | 2.55 | 2.57 | 925840 |
2010-12-07 | 2.58 | 2.61 | 2.57 | 2.61 | 1219220 |
2010-12-08 | 2.61 | 2.63 | 2.58 | 2.59 | 1451580 |
2010-12-09 | 2.59 | 2.62 | 2.58 | 2.61 | 920280 |
2010-12-10 | 2.60 | 2.64 | 2.60 | 2.63 | 919420 |
2010-12-13 | 2.63 | 2.65 | 2.62 | 2.62 | 1670580 |
2010-12-14 | 2.61 | 2.62 | 2.59 | 2.61 | 1360820 |
2010-12-15 | 2.60 | 2.63 | 2.58 | 2.59 | 1684600 |
2010-12-16 | 2.59 | 2.62 | 2.58 | 2.61 | 1562800 |
2010-12-17 | 2.61 | 2.64 | 2.59 | 2.62 | 1586740 |
2010-12-20 | 2.61 | 2.62 | 2.59 | 2.62 | 699240 |
2010-12-21 | 2.62 | 2.65 | 2.60 | 2.64 | 1583500 |
2010-12-22 | 2.64 | 2.69 | 2.64 | 2.67 | 1383820 |
2010-12-23 | 2.68 | 2.68 | 2.63 | 2.66 | 1133080 |
2010-12-27 | 2.65 | 2.65 | 2.61 | 2.64 | 507500 |
2010-12-28 | 2.64 | 2.65 | 2.59 | 2.64 | 932520 |
2010-12-29 | 2.63 | 2.70 | 2.63 | 2.70 | 1150080 |
2010-12-30 | 2.69 | 2.70 | 2.67 | 2.70 | 898880 |
2010-12-31 | 2.69 | 2.70 | 2.65 | 2.65 | 990300 |
2011-01-03 | 2.66 | 2.70 | 2.66 | 2.68 | 1218780 |
2011-01-04 | 2.68 | 2.72 | 2.63 | 2.64 | 2795560 |
2011-01-05 | 2.63 | 2.73 | 2.59 | 2.73 | 2335600 |
2011-01-06 | 2.73 | 2.73 | 2.66 | 2.71 | 1162540 |
2011-01-07 | 2.71 | 2.73 | 2.64 | 2.66 | 1642340 |
2011-01-10 | 2.63 | 2.68 | 2.60 | 2.66 | 835260 |
2011-01-11 | 2.66 | 2.69 | 2.64 | 2.66 | 397580 |
2011-01-12 | 2.67 | 2.67 | 2.63 | 2.66 | 1056700 |
2011-01-13 | 2.65 | 2.69 | 2.64 | 2.69 | 891220 |
2011-01-14 | 2.68 | 2.74 | 2.68 | 2.73 | 1344820 |
2011-01-18 | 2.72 | 2.82 | 2.70 | 2.78 | 2518040 |
2011-01-19 | 2.79 | 2.79 | 2.73 | 2.74 | 1544280 |
2011-01-20 | 2.73 | 2.75 | 2.70 | 2.70 | 667160 |
2011-01-21 | 2.71 | 2.71 | 2.67 | 2.68 | 2182480 |
2011-01-24 | 2.67 | 2.71 | 2.67 | 2.71 | 1087940 |
2011-01-25 | 2.69 | 2.71 | 2.66 | 2.67 | 2214640 |
2011-01-26 | 2.67 | 2.72 | 2.65 | 2.70 | 992240 |
2011-01-27 | 2.70 | 2.71 | 2.65 | 2.69 | 611740 |
2011-01-28 | 2.68 | 2.69 | 2.64 | 2.64 | 736760 |
2011-01-31 | 2.64 | 2.69 | 2.61 | 2.67 | 1298880 |
2011-02-01 | 2.70 | 2.70 | 2.65 | 2.68 | 950160 |
2011-02-02 | 2.67 | 2.69 | 2.64 | 2.68 | 750460 |
2011-02-03 | 2.67 | 2.69 | 2.65 | 2.69 | 614280 |
2011-02-04 | 2.68 | 2.71 | 2.67 | 2.70 | 848820 |
2011-02-07 | 2.70 | 2.74 | 2.69 | 2.74 | 1037780 |
2011-02-08 | 2.73 | 2.75 | 2.71 | 2.73 | 372720 |
2011-02-09 | 2.71 | 2.76 | 2.71 | 2.76 | 1006300 |
2011-02-10 | 2.74 | 2.78 | 2.73 | 2.77 | 1105100 |
2011-02-11 | 2.75 | 2.79 | 2.74 | 2.79 | 830920 |
2011-02-14 | 2.78 | 2.80 | 2.71 | 2.80 | 1290240 |
2011-02-15 | 2.78 | 2.81 | 2.75 | 2.78 | 1368300 |
2011-02-16 | 2.77 | 2.81 | 2.77 | 2.78 | 1058680 |
2011-02-17 | 2.75 | 2.94 | 2.75 | 2.92 | 2718520 |
2011-02-18 | 2.91 | 3.00 | 2.88 | 2.96 | 2534180 |
2011-02-22 | 2.90 | 2.95 | 2.86 | 2.92 | 4679180 |
2011-02-23 | 2.91 | 2.94 | 2.88 | 2.91 | 2386140 |
2011-02-24 | 2.91 | 2.93 | 2.87 | 2.89 | 2365480 |
2011-02-25 | 2.90 | 2.94 | 2.89 | 2.93 | 732240 |
2011-02-28 | 2.94 | 2.95 | 2.91 | 2.93 | 1894760 |
2011-03-01 | 2.95 | 2.96 | 2.86 | 2.87 | 2085940 |
2011-03-02 | 2.88 | 2.95 | 2.87 | 2.94 | 3321100 |
2011-03-03 | 2.95 | 3.02 | 2.93 | 2.99 | 1926740 |
2011-03-04 | 2.99 | 3.00 | 2.93 | 2.96 | 1113200 |
2011-03-07 | 2.97 | 2.97 | 2.89 | 2.90 | 996040 |
2011-03-08 | 2.90 | 2.95 | 2.88 | 2.92 | 2068780 |
2011-03-09 | 2.92 | 2.94 | 2.90 | 2.92 | 829720 |
2011-03-10 | 2.90 | 2.90 | 2.85 | 2.87 | 1032020 |
2011-03-11 | 2.86 | 2.89 | 2.82 | 2.88 | 852100 |
2011-03-14 | 2.85 | 2.88 | 2.80 | 2.85 | 880460 |
2011-03-15 | 2.79 | 2.88 | 2.75 | 2.86 | 979600 |
2011-03-16 | 2.86 | 2.88 | 2.83 | 2.83 | 1451500 |
2011-03-17 | 2.87 | 2.87 | 2.84 | 2.85 | 622360 |
2011-03-18 | 2.87 | 2.91 | 2.86 | 2.90 | 1867880 |
2011-03-21 | 2.92 | 2.95 | 2.91 | 2.94 | 1009640 |
2011-03-22 | 2.93 | 2.93 | 2.89 | 2.91 | 1815900 |
2011-03-23 | 2.90 | 2.90 | 2.85 | 2.88 | 1478400 |
2011-03-24 | 2.88 | 2.89 | 2.84 | 2.87 | 1538720 |
2011-03-25 | 2.87 | 2.88 | 2.86 | 2.88 | 1682380 |
2011-03-28 | 2.88 | 2.89 | 2.85 | 2.87 | 1691280 |
2011-03-29 | 2.87 | 2.89 | 2.86 | 2.89 | 764980 |
2011-03-30 | 2.89 | 2.92 | 2.87 | 2.91 | 1582340 |
2011-03-31 | 2.91 | 2.93 | 2.85 | 2.92 | 2015900 |
2011-04-01 | 2.92 | 2.96 | 2.92 | 2.96 | 967500 |
2011-04-04 | 2.96 | 3.00 | 2.96 | 3.00 | 2359280 |
2011-04-05 | 3.00 | 3.04 | 2.97 | 2.98 | 2546180 |
2011-04-06 | 2.94 | 2.96 | 2.90 | 2.95 | 1275120 |
2011-04-07 | 2.94 | 2.95 | 2.92 | 2.92 | 891740 |
2011-04-08 | 2.91 | 2.95 | 2.91 | 2.93 | 1143580 |
2011-04-11 | 2.94 | 2.94 | 2.88 | 2.92 | 1094400 |
2011-04-12 | 2.90 | 2.93 | 2.88 | 2.93 | 812720 |
2011-04-13 | 2.94 | 2.98 | 2.92 | 2.97 | 1337760 |
2011-04-14 | 2.95 | 2.98 | 2.94 | 2.96 | 1488600 |
2011-04-15 | 2.96 | 2.97 | 2.95 | 2.97 | 716180 |
2011-04-18 | 2.94 | 2.97 | 2.92 | 2.96 | 824980 |
2011-04-19 | 2.97 | 2.98 | 2.95 | 2.96 | 814280 |
2011-04-20 | 2.98 | 3.00 | 2.97 | 3.00 | 639160 |
2011-04-21 | 3.00 | 3.02 | 2.98 | 3.02 | 885300 |
2011-04-25 | 3.00 | 3.01 | 2.99 | 3.01 | 1179920 |
2011-04-26 | 3.02 | 3.04 | 2.93 | 3.01 | 1240080 |
2011-04-27 | 3.02 | 3.05 | 2.99 | 3.03 | 1485300 |
2011-04-28 | 2.95 | 2.95 | 2.84 | 2.86 | 3775700 |
2011-04-29 | 2.86 | 2.91 | 2.86 | 2.88 | 1453780 |
2011-05-02 | 2.89 | 2.91 | 2.87 | 2.89 | 1494840 |
2011-05-03 | 2.89 | 2.90 | 2.85 | 2.87 | 1558660 |
2011-05-04 | 2.87 | 2.90 | 2.83 | 2.86 | 1481020 |
2011-05-05 | 2.86 | 2.88 | 2.82 | 2.82 | 2350640 |
2011-05-06 | 2.86 | 2.87 | 2.82 | 2.84 | 855000 |
2011-05-09 | 2.85 | 2.87 | 2.84 | 2.87 | 659480 |
2011-05-10 | 2.88 | 2.91 | 2.87 | 2.90 | 737580 |
2011-05-11 | 2.91 | 2.92 | 2.87 | 2.88 | 583840 |
2011-05-12 | 2.87 | 2.92 | 2.86 | 2.91 | 2044660 |
2011-05-13 | 2.91 | 2.91 | 2.86 | 2.86 | 1343760 |
2011-05-16 | 2.85 | 2.90 | 2.84 | 2.85 | 2425960 |
2011-05-17 | 2.85 | 2.97 | 2.85 | 2.95 | 2147860 |
2011-05-18 | 2.95 | 2.99 | 2.91 | 2.98 | 3024200 |
2011-05-19 | 3.00 | 3.00 | 2.97 | 2.99 | 2232680 |
2011-05-20 | 2.98 | 3.00 | 2.95 | 2.99 | 931160 |
2011-05-23 | 59.07 | 59.56 | 58.68 | 59.28 | 97766 |
2011-05-24 | 59.55 | 59.84 | 58.25 | 58.70 | 90259 |
2011-05-25 | 58.63 | 59.38 | 57.68 | 59.27 | 112599 |
2011-05-26 | 59.07 | 59.64 | 58.70 | 59.64 | 44136 |
2011-05-27 | 59.63 | 60.50 | 59.39 | 59.76 | 128627 |
2011-05-31 | 59.97 | 60.69 | 59.46 | 60.41 | 213815 |
2011-06-01 | 60.14 | 60.18 | 58.76 | 58.76 | 61542 |
2011-06-02 | 58.61 | 59.39 | 58.20 | 58.79 | 43617 |
2011-06-03 | 58.20 | 58.70 | 58.12 | 58.21 | 36960 |
2011-06-06 | 58.10 | 58.22 | 57.39 | 57.54 | 37083 |
2011-06-07 | 57.86 | 58.47 | 57.43 | 58.18 | 46468 |
2011-06-08 | 58.02 | 58.08 | 57.53 | 57.53 | 42843 |
2011-06-09 | 57.62 | 58.49 | 57.61 | 58.35 | 33705 |
2011-06-10 | 58.21 | 58.35 | 57.27 | 57.38 | 59355 |
2011-06-13 | 57.44 | 58.77 | 56.94 | 58.36 | 76695 |
2011-06-14 | 58.76 | 58.99 | 58.15 | 58.70 | 44397 |
2011-06-15 | 57.98 | 58.86 | 57.86 | 58.36 | 45419 |
2011-06-16 | 58.16 | 59.02 | 58.14 | 59.01 | 43954 |
2011-06-17 | 59.15 | 59.31 | 58.74 | 58.79 | 95822 |
2011-06-20 | 58.59 | 59.38 | 58.59 | 59.33 | 50026 |
2011-06-21 | 59.33 | 60.05 | 59.01 | 59.93 | 81205 |
2011-06-22 | 59.91 | 60.45 | 59.50 | 59.86 | 77664 |
2011-06-23 | 59.16 | 59.80 | 58.49 | 59.60 | 59046 |
2011-06-24 | 59.16 | 59.69 | 58.19 | 58.42 | 187465 |
2011-06-27 | 58.46 | 59.99 | 58.12 | 59.66 | 63406 |
2011-06-28 | 59.67 | 60.32 | 59.20 | 60.23 | 44784 |
2011-06-29 | 60.39 | 60.91 | 59.99 | 60.65 | 64810 |
2011-06-30 | 60.88 | 60.95 | 60.60 | 60.78 | 78947 |
2011-07-01 | 60.67 | 62.00 | 60.67 | 61.93 | 76789 |
2011-07-05 | 61.54 | 62.29 | 61.36 | 62.14 | 63207 |
2011-07-06 | 61.96 | 62.98 | 61.83 | 62.92 | 49904 |
2011-07-07 | 63.34 | 64.00 | 63.11 | 63.61 | 42401 |
2011-07-08 | 63.06 | 63.48 | 62.77 | 63.28 | 56946 |
2011-07-11 | 62.81 | 63.15 | 61.36 | 61.51 | 66002 |
2011-07-12 | 61.37 | 61.97 | 61.03 | 61.72 | 48821 |
2011-07-13 | 62.00 | 62.80 | 60.93 | 61.82 | 45160 |
2011-07-14 | 61.95 | 62.11 | 60.48 | 60.77 | 20366 |
2011-07-15 | 60.96 | 60.96 | 60.30 | 60.78 | 25422 |
2011-07-18 | 60.63 | 60.71 | 60.01 | 60.53 | 48563 |
2011-07-19 | 60.57 | 62.18 | 60.54 | 62.04 | 72241 |
2011-07-20 | 62.25 | 62.42 | 61.52 | 61.85 | 26065 |
2011-07-21 | 62.16 | 62.87 | 61.70 | 62.37 | 51118 |
2011-07-22 | 62.46 | 62.49 | 61.80 | 62.29 | 30488 |
2011-07-25 | 61.78 | 62.24 | 60.44 | 61.66 | 28950 |
2011-07-26 | 61.59 | 61.82 | 61.08 | 61.35 | 26841 |
2011-07-27 | 61.12 | 61.12 | 59.54 | 59.74 | 61606 |
2011-07-28 | 59.67 | 62.99 | 59.64 | 62.70 | 111293 |
2011-07-29 | 62.21 | 62.69 | 61.56 | 62.36 | 57123 |
2011-08-01 | 62.91 | 62.97 | 60.18 | 60.51 | 148736 |
2011-08-02 | 60.00 | 60.83 | 58.90 | 59.09 | 77736 |
2011-08-03 | 59.03 | 59.66 | 57.37 | 58.99 | 83222 |
2011-08-04 | 57.88 | 58.52 | 57.05 | 57.13 | 112042 |
2011-08-05 | 57.67 | 58.06 | 54.78 | 55.71 | 91495 |
2011-08-08 | 53.27 | 55.13 | 52.09 | 52.25 | 121470 |
2011-08-09 | 52.94 | 55.82 | 51.11 | 55.69 | 121602 |
2011-08-10 | 54.83 | 55.50 | 53.25 | 53.32 | 94673 |
2011-08-11 | 53.68 | 56.30 | 52.92 | 55.90 | 86223 |
2011-08-12 | 56.03 | 57.23 | 55.34 | 55.92 | 67328 |
2011-08-15 | 56.36 | 57.85 | 55.65 | 57.66 | 79486 |
2011-08-16 | 57.16 | 57.45 | 56.30 | 56.82 | 104487 |
2011-08-17 | 57.22 | 58.00 | 56.95 | 57.21 | 79066 |
2011-08-18 | 55.68 | 55.68 | 53.91 | 54.02 | 89917 |
2011-08-19 | 53.49 | 55.26 | 53.34 | 53.37 | 69594 |
2011-08-22 | 54.58 | 55.54 | 53.72 | 54.58 | 76919 |
2011-08-23 | 54.91 | 56.71 | 54.22 | 56.61 | 112119 |
2011-08-24 | 56.65 | 58.08 | 56.36 | 57.67 | 96728 |
2011-08-25 | 58.16 | 58.21 | 56.89 | 56.94 | 91391 |
2011-08-26 | 56.42 | 58.51 | 56.15 | 58.47 | 102293 |
2011-08-29 | 58.78 | 60.10 | 58.01 | 59.99 | 51801 |
2011-08-30 | 59.88 | 60.16 | 59.24 | 59.83 | 28825 |
2011-08-31 | 59.94 | 60.13 | 59.16 | 59.66 | 79553 |
2011-09-01 | 59.47 | 60.25 | 57.88 | 58.05 | 117375 |
2011-09-02 | 56.39 | 57.62 | 56.06 | 56.48 | 107176 |
2011-09-06 | 54.75 | 56.69 | 54.75 | 56.58 | 94902 |
2011-09-07 | 56.90 | 58.35 | 56.75 | 58.34 | 96838 |
2011-09-08 | 57.91 | 58.31 | 57.05 | 57.28 | 87604 |
2011-09-09 | 56.73 | 57.65 | 55.66 | 55.73 | 107400 |
2011-09-12 | 54.80 | 56.51 | 54.63 | 56.48 | 100146 |
2011-09-13 | 56.53 | 57.51 | 56.53 | 57.37 | 115336 |
2011-09-14 | 57.80 | 58.35 | 57.15 | 57.99 | 102920 |
2011-09-15 | 58.33 | 58.74 | 57.64 | 58.74 | 66236 |
2011-09-16 | 58.73 | 59.27 | 58.16 | 59.27 | 39218 |
2011-09-19 | 58.50 | 59.36 | 56.74 | 58.91 | 48513 |
2011-09-20 | 58.51 | 59.69 | 58.31 | 58.45 | 52889 |
2011-09-21 | 58.58 | 59.06 | 56.69 | 56.70 | 50215 |
2011-09-22 | 55.46 | 56.25 | 55.29 | 55.78 | 130369 |
2011-09-23 | 55.75 | 56.40 | 55.20 | 55.78 | 105787 |
2011-09-26 | 56.36 | 56.74 | 55.24 | 56.68 | 131801 |
2011-09-27 | 57.05 | 58.47 | 57.05 | 57.50 | 95098 |
2011-09-28 | 57.79 | 58.10 | 56.12 | 56.22 | 75159 |
2011-09-29 | 57.22 | 57.65 | 55.24 | 56.67 | 99191 |
2011-09-30 | 56.08 | 57.81 | 55.72 | 56.44 | 149609 |
2011-10-03 | 56.06 | 57.24 | 54.85 | 55.22 | 135908 |
2011-10-04 | 54.70 | 55.74 | 54.01 | 55.52 | 220555 |
2011-10-05 | 55.69 | 56.89 | 55.06 | 56.66 | 77066 |
2011-10-06 | 56.49 | 58.04 | 56.13 | 58.00 | 67845 |
2011-10-07 | 58.28 | 58.28 | 56.93 | 57.01 | 69568 |
2011-10-10 | 57.38 | 59.53 | 57.38 | 59.34 | 90640 |
2011-10-11 | 59.05 | 60.05 | 58.84 | 59.81 | 62260 |
2011-10-12 | 59.98 | 60.10 | 59.40 | 59.60 | 44807 |
2011-10-13 | 58.99 | 59.50 | 58.72 | 59.18 | 52450 |
2011-10-14 | 59.68 | 59.89 | 59.16 | 59.83 | 43778 |
2011-10-17 | 59.06 | 59.06 | 57.90 | 58.46 | 60525 |
2011-10-18 | 58.43 | 59.82 | 57.95 | 59.73 | 79225 |
2011-10-19 | 59.45 | 59.76 | 57.89 | 58.25 | 69691 |
2011-10-20 | 58.25 | 58.98 | 57.56 | 58.04 | 72963 |
2011-10-21 | 58.79 | 59.42 | 58.52 | 58.97 | 59225 |
2011-10-24 | 58.90 | 60.08 | 58.67 | 60.08 | 67512 |
2011-10-25 | 59.59 | 59.89 | 58.63 | 58.77 | 53528 |
2011-10-26 | 59.64 | 59.77 | 58.38 | 59.57 | 81346 |
2011-10-27 | 60.02 | 61.26 | 58.88 | 60.77 | 112059 |
2011-10-28 | 60.62 | 61.59 | 60.29 | 60.47 | 54947 |
2011-10-31 | 59.69 | 60.47 | 58.95 | 58.97 | 73078 |
2011-11-01 | 57.29 | 58.38 | 57.18 | 57.65 | 77014 |
2011-11-02 | 58.42 | 58.86 | 57.48 | 58.72 | 56581 |
2011-11-03 | 59.32 | 59.32 | 58.14 | 58.65 | 44472 |
2011-11-04 | 58.54 | 58.89 | 58.04 | 58.85 | 33705 |
2011-11-07 | 58.99 | 59.45 | 58.15 | 59.11 | 22710 |
2011-11-08 | 59.49 | 60.17 | 58.87 | 60.15 | 59934 |
2011-11-09 | 59.24 | 59.24 | 58.07 | 58.20 | 83445 |
2011-11-10 | 59.04 | 59.12 | 58.28 | 59.05 | 50833 |
2011-11-11 | 59.51 | 60.16 | 59.51 | 60.10 | 42778 |
2011-11-14 | 59.86 | 59.99 | 59.21 | 59.35 | 28124 |
2011-11-15 | 59.00 | 59.84 | 59.00 | 59.54 | 32083 |
2011-11-16 | 59.01 | 59.73 | 58.50 | 58.58 | 43811 |
2011-11-17 | 58.60 | 58.85 | 57.98 | 58.02 | 34236 |
2011-11-18 | 58.39 | 58.53 | 57.88 | 58.25 | 23356 |
2011-11-21 | 57.32 | 58.00 | 57.16 | 57.45 | 78370 |
2011-11-22 | 57.46 | 57.83 | 57.07 | 57.55 | 51415 |
2011-11-23 | 57.31 | 58.00 | 56.67 | 56.74 | 43187 |
2011-11-25 | 56.60 | 57.84 | 56.60 | 57.41 | 27875 |
2011-11-28 | 58.53 | 59.00 | 57.81 | 58.57 | 42941 |
2011-11-29 | 58.71 | 59.16 | 58.34 | 58.44 | 24020 |
2011-11-30 | 59.54 | 60.25 | 59.43 | 60.25 | 123451 |
2011-12-01 | 59.56 | 60.34 | 59.42 | 59.65 | 67598 |
2011-12-02 | 60.00 | 60.00 | 59.44 | 59.67 | 37826 |
2011-12-05 | 60.01 | 60.19 | 59.31 | 59.85 | 46657 |
2011-12-06 | 59.56 | 59.94 | 59.24 | 59.69 | 37927 |
2011-12-07 | 59.28 | 59.62 | 58.76 | 59.49 | 43558 |
2011-12-08 | 59.00 | 59.47 | 58.52 | 58.60 | 56961 |
2011-12-09 | 58.56 | 59.16 | 58.31 | 58.94 | 96866 |
2011-12-12 | 58.71 | 59.38 | 58.48 | 59.16 | 129002 |
2011-12-13 | 59.49 | 59.94 | 57.79 | 58.17 | 66904 |
2011-12-14 | 58.00 | 58.67 | 57.54 | 57.60 | 47032 |
2011-12-15 | 57.85 | 58.66 | 57.72 | 57.80 | 60864 |
2011-12-16 | 57.98 | 58.33 | 57.66 | 58.30 | 113350 |
2011-12-19 | 58.66 | 58.92 | 57.55 | 57.85 | 44943 |
2011-12-20 | 58.52 | 59.18 | 58.46 | 58.92 | 77213 |
2011-12-21 | 59.05 | 59.11 | 58.30 | 58.97 | 42338 |
2011-12-22 | 59.00 | 59.75 | 58.79 | 59.69 | 42679 |
2011-12-23 | 59.75 | 60.18 | 59.45 | 60.13 | 38734 |
2011-12-27 | 59.91 | 60.40 | 59.76 | 60.20 | 36642 |
2011-12-28 | 60.00 | 60.00 | 59.53 | 59.75 | 33335 |
2011-12-29 | 59.80 | 60.30 | 59.65 | 60.24 | 75569 |
2011-12-30 | 60.01 | 60.01 | 59.28 | 59.45 | 30685 |
2012-01-03 | 60.09 | 60.12 | 59.13 | 59.49 | 52227 |
2012-01-04 | 59.38 | 59.38 | 56.23 | 58.76 | 44396 |
2012-01-05 | 58.66 | 58.88 | 58.05 | 58.88 | 33495 |
2012-01-06 | 58.73 | 59.56 | 58.35 | 59.49 | 141818 |
2012-01-09 | 59.47 | 59.64 | 59.24 | 59.50 | 57950 |
2012-01-10 | 59.85 | 59.96 | 59.39 | 59.44 | 74231 |
2012-01-11 | 59.35 | 59.50 | 59.20 | 59.50 | 38662 |
2012-01-12 | 59.68 | 59.68 | 58.95 | 59.50 | 37114 |
2012-01-13 | 59.31 | 59.31 | 58.69 | 58.91 | 39612 |
2012-01-17 | 59.23 | 59.25 | 58.37 | 58.55 | 28090 |
2012-01-18 | 58.56 | 59.45 | 58.18 | 59.44 | 46647 |
2012-01-19 | 59.38 | 59.58 | 59.26 | 59.44 | 62698 |
2012-01-20 | 59.28 | 59.61 | 58.89 | 59.46 | 53392 |
2012-01-23 | 59.14 | 59.56 | 59.14 | 59.40 | 27707 |
2012-01-24 | 59.30 | 59.50 | 59.05 | 59.40 | 23729 |
2012-01-25 | 59.28 | 59.52 | 59.17 | 59.50 | 23026 |
2012-01-26 | 59.59 | 60.09 | 59.34 | 59.97 | 88235 |
2012-01-27 | 59.72 | 60.00 | 59.51 | 59.77 | 48878 |
2012-01-30 | 59.22 | 59.70 | 59.22 | 59.52 | 27522 |
2012-01-31 | 59.83 | 59.87 | 59.27 | 59.77 | 25340 |
2012-02-01 | 59.95 | 60.42 | 59.64 | 60.23 | 65802 |
2012-02-02 | 60.12 | 60.42 | 59.67 | 59.76 | 23408 |
2012-02-03 | 60.16 | 60.89 | 60.11 | 60.89 | 54229 |
2012-02-06 | 60.45 | 61.24 | 59.76 | 60.95 | 61330 |
2012-02-07 | 60.62 | 61.06 | 60.37 | 60.76 | 44000 |
2012-02-08 | 60.68 | 60.96 | 60.34 | 60.50 | 49081 |
2012-02-09 | 60.49 | 61.18 | 60.26 | 61.13 | 27807 |
2012-02-10 | 60.14 | 61.01 | 60.14 | 60.81 | 28675 |
2012-02-13 | 61.25 | 61.39 | 60.76 | 61.39 | 39225 |
2012-02-14 | 61.18 | 61.34 | 60.87 | 61.25 | 31262 |
2012-02-15 | 61.34 | 61.90 | 60.77 | 60.94 | 99388 |
2012-02-16 | 60.64 | 62.00 | 60.64 | 61.75 | 123849 |
2012-02-17 | 61.70 | 61.84 | 61.28 | 61.61 | 57646 |
2012-02-21 | 61.26 | 61.26 | 59.39 | 59.93 | 99117 |
2012-02-22 | 60.55 | 61.12 | 59.40 | 59.74 | 95338 |
2012-02-23 | 59.72 | 60.42 | 59.72 | 60.00 | 72490 |
2012-02-24 | 59.88 | 60.10 | 59.52 | 60.10 | 71138 |
2012-02-27 | 59.49 | 59.97 | 57.97 | 59.93 | 40745 |
2012-02-28 | 59.55 | 59.79 | 58.71 | 59.69 | 43497 |
2012-02-29 | 59.67 | 60.03 | 59.58 | 59.87 | 112145 |
2012-03-01 | 59.99 | 60.06 | 59.74 | 60.04 | 59974 |
2012-03-02 | 59.95 | 60.11 | 59.73 | 59.89 | 123270 |
2012-03-05 | 59.89 | 60.08 | 59.69 | 60.06 | 134073 |
2012-03-06 | 59.65 | 59.86 | 58.72 | 58.94 | 131235 |
2012-03-07 | 59.28 | 59.41 | 58.98 | 59.26 | 67152 |
2012-03-08 | 59.34 | 59.96 | 59.34 | 59.79 | 72839 |
2012-03-09 | 59.84 | 59.98 | 59.40 | 59.80 | 85121 |
2012-03-12 | 59.82 | 60.03 | 59.50 | 59.72 | 121589 |
2012-03-13 | 59.75 | 60.49 | 59.75 | 60.48 | 91842 |
2012-03-14 | 60.23 | 60.54 | 59.98 | 59.98 | 80731 |
2012-03-15 | 59.96 | 60.73 | 59.79 | 60.67 | 74803 |
2012-03-16 | 60.62 | 60.89 | 60.57 | 60.72 | 85440 |
2012-03-19 | 60.66 | 61.37 | 60.61 | 61.04 | 64125 |
2012-03-20 | 60.72 | 61.25 | 60.72 | 61.00 | 49692 |
2012-03-21 | 61.17 | 61.38 | 60.70 | 61.19 | 59240 |
2012-03-22 | 60.99 | 61.21 | 60.28 | 60.56 | 75624 |
2012-03-23 | 60.85 | 61.18 | 60.31 | 61.15 | 65639 |
2012-03-26 | 61.50 | 62.32 | 61.42 | 62.21 | 78908 |
2012-03-27 | 62.00 | 62.32 | 61.47 | 62.15 | 109537 |
2012-03-28 | 62.12 | 62.49 | 62.04 | 62.31 | 68770 |
2012-03-29 | 61.95 | 62.62 | 61.87 | 62.52 | 90446 |
2012-03-30 | 62.75 | 63.25 | 62.48 | 63.05 | 83015 |
2012-04-02 | 62.98 | 63.24 | 62.76 | 62.81 | 80581 |
2012-04-03 | 62.96 | 63.10 | 62.52 | 62.89 | 63308 |
2012-04-04 | 62.39 | 62.54 | 62.29 | 62.38 | 76759 |
2012-04-05 | 62.04 | 62.30 | 61.57 | 61.89 | 121181 |
2012-04-09 | 61.26 | 61.36 | 60.82 | 61.15 | 63706 |
2012-04-10 | 61.24 | 61.47 | 60.26 | 60.40 | 92698 |
2012-04-11 | 60.74 | 61.23 | 60.74 | 61.23 | 73288 |
2012-04-12 | 61.21 | 61.39 | 60.79 | 61.09 | 88361 |
2012-04-13 | 60.88 | 61.29 | 60.70 | 60.99 | 78305 |
2012-04-16 | 61.12 | 61.32 | 60.82 | 60.89 | 68639 |
2012-04-17 | 61.22 | 61.56 | 60.78 | 61.42 | 106031 |
2012-04-18 | 61.36 | 61.82 | 61.19 | 61.42 | 53148 |
2012-04-19 | 61.44 | 62.11 | 61.40 | 61.92 | 60350 |
2012-04-20 | 61.89 | 62.91 | 61.68 | 62.71 | 60868 |
2012-04-23 | 62.16 | 62.46 | 61.93 | 62.22 | 57514 |
2012-04-24 | 62.16 | 62.99 | 62.16 | 62.63 | 70025 |
2012-04-25 | 62.96 | 63.57 | 62.72 | 63.28 | 47758 |
2012-04-26 | 63.17 | 63.24 | 58.44 | 58.55 | 180841 |
2012-04-27 | 58.88 | 60.36 | 57.85 | 58.53 | 159487 |
2012-04-30 | 58.40 | 58.40 | 57.59 | 57.72 | 81917 |
2012-05-01 | 57.89 | 58.26 | 57.20 | 57.38 | 138235 |
2012-05-02 | 56.90 | 57.44 | 56.41 | 56.77 | 132691 |
2012-05-03 | 56.96 | 57.38 | 56.54 | 56.67 | 88204 |
2012-05-04 | 56.58 | 56.58 | 56.09 | 56.10 | 70786 |
2012-05-07 | 55.90 | 55.97 | 55.58 | 55.73 | 109952 |
2012-05-08 | 55.41 | 55.72 | 54.78 | 55.19 | 104749 |
2012-05-09 | 54.81 | 55.64 | 54.72 | 55.31 | 111775 |
2012-05-10 | 55.73 | 56.10 | 55.51 | 55.89 | 98474 |
2012-05-11 | 55.51 | 56.24 | 55.51 | 55.88 | 69278 |
2012-05-14 | 55.58 | 55.69 | 55.24 | 55.43 | 130046 |
2012-05-15 | 55.28 | 56.54 | 55.26 | 56.10 | 116406 |
2012-05-16 | 56.07 | 56.85 | 56.07 | 56.49 | 84608 |
2012-05-17 | 56.52 | 56.70 | 55.55 | 55.60 | 136534 |
2012-05-18 | 55.77 | 56.40 | 55.22 | 55.36 | 114237 |
2012-05-21 | 55.28 | 56.32 | 54.96 | 56.01 | 104846 |
2012-05-22 | 56.01 | 57.29 | 56.01 | 56.61 | 64462 |
2012-05-23 | 56.13 | 57.15 | 56.13 | 57.10 | 76691 |
2012-05-24 | 56.98 | 57.54 | 56.48 | 57.33 | 91526 |
2012-05-25 | 57.20 | 57.35 | 56.51 | 57.04 | 68707 |
2012-05-29 | 57.07 | 57.95 | 56.83 | 57.47 | 87299 |
2012-05-30 | 57.03 | 57.35 | 56.09 | 56.46 | 86783 |
2012-05-31 | 56.43 | 56.43 | 55.50 | 55.94 | 136549 |
2012-06-01 | 55.05 | 55.70 | 54.71 | 55.27 | 90669 |
2012-06-04 | 55.24 | 55.79 | 55.10 | 55.37 | 93573 |
2012-06-05 | 55.14 | 56.25 | 55.14 | 56.14 | 81271 |
2012-06-06 | 56.30 | 57.36 | 56.30 | 57.20 | 94395 |
2012-06-07 | 57.62 | 58.00 | 57.40 | 57.40 | 65730 |
2012-06-08 | 57.27 | 57.99 | 57.25 | 57.87 | 59199 |
2012-06-11 | 58.00 | 58.02 | 56.50 | 57.33 | 123609 |
2012-06-12 | 57.33 | 57.86 | 57.02 | 57.15 | 94293 |
2012-06-13 | 56.79 | 57.79 | 56.79 | 56.99 | 90734 |
2012-06-14 | 57.10 | 57.53 | 56.87 | 57.37 | 90132 |
2012-06-15 | 57.26 | 57.85 | 57.20 | 57.36 | 143044 |
2012-06-18 | 57.19 | 58.09 | 57.01 | 57.95 | 76415 |
2012-06-19 | 58.25 | 58.85 | 57.79 | 58.81 | 74954 |
2012-06-20 | 58.69 | 59.04 | 58.10 | 58.45 | 86243 |
2012-06-21 | 58.30 | 58.58 | 57.64 | 57.64 | 77478 |
2012-06-22 | 57.84 | 58.18 | 57.48 | 57.67 | 121003 |
2012-06-25 | 57.20 | 57.20 | 56.38 | 56.50 | 92167 |
2012-06-26 | 56.48 | 57.14 | 56.25 | 56.54 | 104301 |
2012-06-27 | 56.68 | 57.99 | 56.09 | 57.97 | 86077 |
2012-06-28 | 57.55 | 57.77 | 56.58 | 56.95 | 109792 |
2012-06-29 | 57.67 | 57.98 | 57.50 | 57.84 | 86886 |
2012-07-02 | 58.00 | 59.58 | 57.70 | 59.55 | 81207 |
2012-07-03 | 59.47 | 60.13 | 58.95 | 59.68 | 62495 |
2012-07-05 | 59.77 | 60.00 | 58.85 | 59.69 | 98258 |
2012-07-06 | 59.15 | 59.93 | 59.15 | 59.61 | 63082 |
2012-07-09 | 59.51 | 59.82 | 59.38 | 59.71 | 78289 |
2012-07-10 | 59.78 | 59.98 | 59.45 | 59.49 | 53770 |
2012-07-11 | 59.27 | 59.66 | 58.86 | 59.37 | 65903 |
2012-07-12 | 59.12 | 59.15 | 57.69 | 58.70 | 115144 |
2012-07-13 | 58.76 | 60.00 | 58.76 | 59.93 | 58111 |
2012-07-16 | 59.75 | 59.98 | 59.24 | 59.47 | 46352 |
2012-07-17 | 59.70 | 59.90 | 59.02 | 59.26 | 75308 |
2012-07-18 | 59.03 | 59.45 | 58.94 | 59.20 | 79837 |
2012-07-19 | 59.14 | 59.47 | 58.73 | 58.96 | 92265 |
2012-07-20 | 58.75 | 59.44 | 58.59 | 58.98 | 46283 |
2012-07-23 | 58.34 | 58.59 | 57.91 | 57.99 | 63396 |
2012-07-24 | 58.19 | 58.50 | 57.51 | 57.89 | 47910 |
2012-07-25 | 57.78 | 58.81 | 57.78 | 58.18 | 65803 |
2012-07-26 | 58.84 | 59.78 | 58.26 | 59.28 | 92099 |
2012-07-27 | 59.59 | 59.77 | 58.29 | 58.62 | 121522 |
2012-07-30 | 58.55 | 58.80 | 57.74 | 58.14 | 104166 |
2012-07-31 | 58.24 | 59.02 | 57.94 | 58.07 | 84654 |
2012-08-01 | 58.16 | 59.10 | 57.37 | 57.48 | 91485 |
2012-08-02 | 57.09 | 58.16 | 56.35 | 57.01 | 111881 |
2012-08-03 | 57.63 | 58.19 | 56.46 | 57.71 | 162038 |
2012-08-06 | 57.70 | 58.05 | 57.27 | 57.49 | 94341 |
2012-08-07 | 57.59 | 58.46 | 57.40 | 57.74 | 114786 |
2012-08-08 | 57.68 | 58.48 | 57.54 | 58.32 | 104704 |
2012-08-09 | 58.18 | 58.79 | 58.18 | 58.42 | 68675 |
2012-08-10 | 58.13 | 58.88 | 57.97 | 58.12 | 68251 |
2012-08-13 | 58.23 | 58.51 | 57.66 | 58.35 | 70129 |
2012-08-14 | 58.35 | 58.76 | 57.58 | 57.98 | 76640 |
2012-08-15 | 57.85 | 58.13 | 57.64 | 58.03 | 55499 |
2012-08-16 | 57.80 | 58.07 | 57.72 | 57.90 | 60378 |
2012-08-17 | 57.69 | 58.03 | 57.63 | 58.00 | 64751 |
2012-08-20 | 58.00 | 58.23 | 57.08 | 57.63 | 77261 |
2012-08-21 | 57.86 | 58.29 | 57.48 | 57.87 | 87938 |
2012-08-22 | 57.86 | 58.48 | 56.91 | 58.30 | 104309 |
2012-08-23 | 58.29 | 58.82 | 58.00 | 58.36 | 73511 |
2012-08-24 | 58.04 | 58.84 | 58.00 | 58.60 | 117683 |
2012-08-27 | 58.75 | 58.76 | 58.36 | 58.71 | 56605 |
2012-08-28 | 58.71 | 59.50 | 58.53 | 59.37 | 89274 |
2012-08-29 | 59.10 | 59.59 | 58.58 | 59.29 | 69682 |
2012-08-30 | 59.15 | 59.65 | 58.99 | 59.28 | 76753 |
2012-08-31 | 59.50 | 59.92 | 59.32 | 59.41 | 82675 |
2012-09-04 | 59.40 | 60.00 | 59.01 | 59.94 | 72435 |
2012-09-05 | 59.86 | 60.00 | 59.23 | 59.92 | 75252 |
2012-09-06 | 60.00 | 60.99 | 59.77 | 60.79 | 197443 |
2012-09-07 | 60.70 | 61.19 | 60.50 | 60.70 | 50069 |
2012-09-10 | 60.60 | 60.87 | 60.34 | 60.75 | 42934 |
2012-09-11 | 60.56 | 61.00 | 60.26 | 60.82 | 39241 |
2012-09-12 | 60.78 | 61.22 | 60.60 | 60.95 | 50278 |
2012-09-13 | 60.80 | 61.30 | 60.80 | 61.30 | 73264 |
2012-09-14 | 61.24 | 61.79 | 60.63 | 61.63 | 57337 |
2012-09-17 | 61.55 | 61.82 | 60.92 | 61.73 | 56278 |
2012-09-18 | 61.83 | 62.00 | 61.66 | 61.87 | 59147 |
2012-09-19 | 61.77 | 62.54 | 61.54 | 61.84 | 82045 |
2012-09-20 | 61.33 | 62.97 | 61.10 | 62.16 | 62382 |
2012-09-21 | 62.30 | 62.87 | 62.19 | 62.43 | 82164 |
2012-09-24 | 61.78 | 62.73 | 61.78 | 62.61 | 49975 |
2012-09-25 | 62.62 | 62.74 | 62.17 | 62.24 | 113221 |
2012-09-26 | 62.20 | 62.52 | 61.99 | 62.39 | 72624 |
2012-09-27 | 62.61 | 63.08 | 62.28 | 62.63 | 97974 |
2012-09-28 | 62.25 | 63.00 | 61.99 | 62.64 | 71486 |
2012-10-01 | 63.13 | 63.88 | 62.53 | 63.70 | 114061 |
2012-10-02 | 63.91 | 63.91 | 63.10 | 63.29 | 106434 |
2012-10-03 | 63.45 | 63.60 | 63.16 | 63.52 | 66966 |
2012-10-04 | 63.70 | 63.99 | 63.33 | 63.96 | 55625 |
2012-10-05 | 64.10 | 64.16 | 63.64 | 63.87 | 51254 |
2012-10-08 | 63.45 | 64.05 | 63.45 | 63.84 | 44783 |
2012-10-09 | 63.82 | 64.10 | 62.85 | 63.24 | 73817 |
2012-10-10 | 63.05 | 63.73 | 63.05 | 63.29 | 112387 |
2012-10-11 | 63.50 | 64.06 | 63.16 | 63.26 | 53131 |
2012-10-12 | 63.29 | 63.81 | 63.29 | 63.61 | 39772 |
2012-10-15 | 63.85 | 64.19 | 63.66 | 64.02 | 58473 |
2012-10-16 | 64.02 | 64.47 | 63.99 | 64.43 | 62213 |
2012-10-17 | 64.50 | 64.62 | 63.64 | 64.33 | 50869 |
2012-10-18 | 64.16 | 64.72 | 63.98 | 64.00 | 70106 |
2012-10-19 | 63.55 | 64.09 | 62.99 | 63.16 | 98488 |
2012-10-22 | 63.28 | 63.54 | 63.02 | 63.25 | 53973 |
2012-10-23 | 62.62 | 63.71 | 62.62 | 63.49 | 66182 |
2012-10-24 | 63.52 | 63.80 | 61.88 | 62.54 | 80311 |
2012-10-25 | 62.89 | 62.95 | 61.48 | 62.69 | 69535 |
2012-10-26 | 62.85 | 62.98 | 62.27 | 62.59 | 73842 |
2012-10-31 | 62.64 | 63.27 | 62.23 | 62.98 | 62127 |
2012-11-01 | 62.89 | 64.60 | 62.88 | 64.39 | 54592 |
2012-11-02 | 64.41 | 64.64 | 63.23 | 63.31 | 82820 |
2012-11-05 | 63.41 | 63.92 | 63.09 | 63.51 | 51235 |
2012-11-06 | 63.68 | 64.48 | 63.57 | 63.83 | 71212 |
2012-11-07 | 63.61 | 63.83 | 63.20 | 63.56 | 59245 |
2012-11-08 | 63.52 | 63.99 | 63.27 | 63.34 | 44259 |
2012-11-09 | 63.10 | 63.87 | 62.95 | 63.30 | 41633 |
2012-11-12 | 63.48 | 63.63 | 62.69 | 63.31 | 48507 |
2012-11-13 | 63.18 | 63.32 | 62.22 | 62.51 | 54526 |
2012-11-14 | 62.79 | 62.89 | 60.76 | 61.88 | 86749 |
2012-11-15 | 61.92 | 62.09 | 60.69 | 61.59 | 56770 |
2012-11-16 | 61.56 | 62.75 | 61.53 | 62.37 | 61056 |
2012-11-19 | 62.66 | 63.11 | 62.56 | 62.89 | 63668 |
2012-11-20 | 62.97 | 63.43 | 62.15 | 62.86 | 45920 |
2012-11-21 | 62.89 | 63.30 | 61.76 | 63.25 | 50158 |
2012-11-23 | 63.30 | 63.82 | 62.64 | 63.61 | 19784 |
2012-11-26 | 63.23 | 63.80 | 62.76 | 63.00 | 150589 |
2012-11-27 | 62.93 | 63.32 | 62.62 | 63.00 | 93709 |
2012-11-28 | 62.75 | 63.52 | 62.17 | 63.25 | 62427 |
2012-11-29 | 63.37 | 64.29 | 62.79 | 63.30 | 110535 |
2012-11-30 | 63.44 | 63.96 | 62.98 | 63.83 | 115006 |
2012-12-03 | 64.11 | 64.22 | 63.30 | 63.45 | 70057 |
2012-12-04 | 63.63 | 64.39 | 61.39 | 61.75 | 219362 |
2012-12-05 | 61.77 | 63.60 | 61.63 | 63.54 | 117981 |
2012-12-06 | 63.22 | 64.35 | 63.22 | 64.28 | 73709 |
2012-12-07 | 64.35 | 64.90 | 63.89 | 64.58 | 89319 |
2012-12-10 | 64.11 | 64.77 | 63.95 | 64.26 | 98405 |
2012-12-11 | 64.30 | 65.21 | 63.91 | 65.12 | 111720 |
2012-12-12 | 65.48 | 65.48 | 64.83 | 64.88 | 48310 |
2012-12-13 | 64.92 | 65.26 | 64.40 | 65.23 | 52710 |
2012-12-14 | 65.14 | 65.62 | 64.32 | 64.52 | 54331 |
2012-12-17 | 64.75 | 64.75 | 62.07 | 64.28 | 75905 |
2012-12-18 | 64.10 | 64.69 | 63.92 | 64.32 | 151957 |
2012-12-19 | 64.23 | 64.64 | 64.15 | 64.30 | 102284 |
2012-12-20 | 64.31 | 64.48 | 63.91 | 64.24 | 98561 |
2012-12-21 | 63.48 | 64.12 | 62.90 | 63.81 | 129415 |
2012-12-24 | 63.58 | 64.00 | 63.04 | 63.50 | 64690 |
2012-12-26 | 63.50 | 63.59 | 62.21 | 62.51 | 79802 |
2012-12-27 | 62.19 | 62.86 | 62.19 | 62.52 | 104582 |
2012-12-28 | 61.86 | 62.53 | 61.69 | 62.14 | 94068 |
2012-12-31 | 61.95 | 62.96 | 61.56 | 62.83 | 170546 |
2013-01-02 | 63.29 | 63.96 | 63.16 | 63.63 | 137218 |
2013-01-03 | 63.54 | 63.58 | 62.57 | 63.12 | 163035 |
2013-01-04 | 63.35 | 63.35 | 62.74 | 62.94 | 140789 |
2013-01-07 | 62.90 | 63.59 | 62.76 | 63.56 | 120492 |
2013-01-08 | 63.42 | 64.97 | 63.42 | 64.64 | 95614 |
2013-01-09 | 64.58 | 65.16 | 64.58 | 65.14 | 50284 |
2013-01-10 | 65.22 | 65.49 | 64.95 | 65.10 | 62200 |
2013-01-11 | 65.21 | 65.36 | 64.81 | 65.25 | 37082 |
2013-01-14 | 65.21 | 65.46 | 65.00 | 65.14 | 41458 |
2013-01-15 | 65.02 | 65.35 | 64.97 | 65.21 | 80296 |
2013-01-16 | 65.20 | 65.29 | 64.60 | 64.76 | 142899 |
2013-01-17 | 64.94 | 65.51 | 64.92 | 65.27 | 28004 |
2013-01-18 | 65.31 | 65.39 | 65.02 | 65.06 | 27677 |
2013-01-22 | 65.47 | 65.99 | 64.68 | 65.48 | 66601 |
2013-01-23 | 65.55 | 65.62 | 65.37 | 65.49 | 43167 |
2013-01-24 | 65.42 | 66.07 | 65.20 | 65.99 | 63537 |
2013-01-25 | 66.16 | 66.45 | 65.84 | 66.33 | 72591 |
2013-01-28 | 66.29 | 66.82 | 66.06 | 66.68 | 49071 |
2013-01-29 | 66.68 | 67.14 | 62.72 | 66.83 | 34171 |
2013-01-30 | 66.91 | 67.26 | 66.75 | 66.91 | 58248 |
2013-01-31 | 67.00 | 67.89 | 66.96 | 67.69 | 75970 |
2013-02-01 | 67.85 | 68.32 | 67.85 | 68.05 | 30021 |
2013-02-04 | 67.85 | 67.92 | 66.65 | 67.44 | 56008 |
2013-02-05 | 67.73 | 67.95 | 67.48 | 67.62 | 38403 |
2013-02-06 | 67.54 | 68.04 | 67.23 | 67.94 | 38285 |
2013-02-07 | 67.92 | 68.09 | 67.31 | 67.39 | 53371 |
2013-02-08 | 67.33 | 68.61 | 67.33 | 68.04 | 23029 |
2013-02-11 | 68.14 | 68.70 | 67.54 | 68.36 | 14399 |
2013-02-12 | 68.24 | 68.82 | 67.94 | 68.16 | 24682 |
2013-02-13 | 68.09 | 68.53 | 67.89 | 68.45 | 31032 |
2013-02-14 | 68.22 | 69.50 | 61.31 | 69.45 | 60609 |
2013-02-15 | 69.50 | 70.68 | 69.50 | 70.55 | 53445 |
2013-02-19 | 70.48 | 70.95 | 69.28 | 69.84 | 161442 |
2013-02-20 | 69.70 | 70.18 | 68.31 | 69.78 | 84105 |
2013-02-21 | 69.52 | 69.60 | 68.31 | 68.59 | 32302 |
2013-02-22 | 68.77 | 69.05 | 68.22 | 68.90 | 27429 |
2013-02-25 | 68.99 | 69.21 | 67.95 | 68.03 | 36492 |
2013-02-26 | 68.10 | 68.64 | 67.34 | 67.77 | 52827 |
2013-02-27 | 67.70 | 68.89 | 67.39 | 68.60 | 56973 |
2013-02-28 | 68.61 | 68.88 | 68.05 | 68.58 | 119899 |
2013-03-01 | 68.37 | 69.29 | 67.51 | 68.77 | 46423 |
2013-03-04 | 68.42 | 69.16 | 67.56 | 68.59 | 49796 |
2013-03-05 | 68.78 | 69.67 | 68.77 | 69.41 | 29147 |
2013-03-06 | 69.46 | 69.78 | 69.20 | 69.40 | 36841 |
2013-03-07 | 69.20 | 69.99 | 68.63 | 69.17 | 65565 |
2013-03-08 | 69.30 | 69.41 | 68.19 | 69.06 | 48213 |
2013-03-11 | 68.81 | 69.90 | 68.48 | 69.53 | 58868 |
2013-03-12 | 69.56 | 69.77 | 68.78 | 69.56 | 70071 |
2013-03-13 | 69.36 | 70.00 | 69.36 | 69.88 | 47572 |
2013-03-14 | 69.52 | 71.14 | 69.47 | 69.93 | 100845 |
2013-03-15 | 69.64 | 70.47 | 69.35 | 69.87 | 55107 |
2013-03-18 | 69.12 | 69.50 | 68.39 | 69.21 | 36391 |
2013-03-19 | 69.38 | 69.70 | 69.03 | 69.40 | 25081 |
2013-03-20 | 69.45 | 69.97 | 68.90 | 69.76 | 47604 |
2013-03-21 | 69.57 | 69.69 | 68.95 | 68.95 | 42104 |
2013-03-22 | 69.10 | 69.96 | 68.86 | 69.67 | 55687 |
2013-03-25 | 69.46 | 69.83 | 68.58 | 68.93 | 39003 |
2013-03-26 | 68.99 | 69.59 | 68.77 | 68.93 | 59046 |
2013-03-27 | 68.46 | 69.21 | 68.22 | 69.01 | 36525 |
2013-03-28 | 69.01 | 70.40 | 68.55 | 69.92 | 95102 |
2013-04-01 | 69.87 | 70.00 | 69.37 | 69.61 | 69618 |
2013-04-02 | 69.79 | 70.27 | 69.38 | 69.87 | 77248 |
2013-04-03 | 69.81 | 69.81 | 68.56 | 68.65 | 38131 |
2013-04-04 | 68.78 | 68.78 | 67.78 | 68.00 | 42231 |
2013-04-05 | 67.29 | 67.29 | 66.64 | 67.12 | 53423 |
2013-04-08 | 67.03 | 67.48 | 66.63 | 67.32 | 37015 |
2013-04-09 | 67.30 | 67.30 | 66.14 | 66.32 | 49310 |
2013-04-10 | 66.31 | 67.41 | 66.31 | 66.93 | 65161 |
2013-04-11 | 66.74 | 67.22 | 66.49 | 66.97 | 33021 |
2013-04-12 | 66.70 | 67.03 | 66.42 | 66.94 | 31276 |
2013-04-15 | 66.61 | 66.53 | 65.19 | 65.36 | 30740 |
2013-04-16 | 65.78 | 65.78 | 64.03 | 64.16 | 53268 |
2013-04-17 | 63.78 | 64.38 | 63.55 | 64.22 | 34404 |
2013-04-18 | 64.56 | 64.59 | 63.70 | 63.89 | 24065 |
2013-04-19 | 64.00 | 64.19 | 63.01 | 63.58 | 34209 |
2013-04-22 | 63.65 | 64.45 | 63.28 | 64.21 | 19903 |
2013-04-23 | 64.51 | 64.52 | 63.53 | 64.34 | 16841 |
2013-04-24 | 64.19 | 64.37 | 63.53 | 63.85 | 23566 |
2013-04-25 | 63.97 | 65.12 | 63.64 | 64.69 | 35132 |
2013-04-26 | 64.75 | 66.24 | 64.25 | 65.70 | 48905 |
2013-04-29 | 65.63 | 65.92 | 65.09 | 65.85 | 42054 |
2013-04-30 | 65.63 | 66.22 | 65.05 | 66.01 | 41421 |
2013-05-01 | 66.09 | 66.61 | 65.46 | 65.83 | 25442 |
2013-05-02 | 66.02 | 66.28 | 65.46 | 65.97 | 36189 |
2013-05-03 | 66.53 | 67.39 | 65.89 | 67.38 | 47206 |
2013-05-06 | 67.30 | 67.45 | 66.81 | 67.03 | 47026 |
2013-05-07 | 67.28 | 67.28 | 66.46 | 66.92 | 35336 |
2013-05-08 | 66.98 | 67.16 | 66.60 | 66.97 | 50066 |
2013-05-09 | 66.89 | 67.16 | 66.60 | 66.95 | 38656 |
2013-05-10 | 67.03 | 69.25 | 67.03 | 68.86 | 59580 |
2013-05-13 | 68.77 | 69.97 | 68.29 | 69.78 | 62962 |
2013-05-14 | 69.99 | 70.32 | 69.74 | 69.99 | 49346 |
2013-05-15 | 69.61 | 70.99 | 69.61 | 70.61 | 53824 |
2013-05-16 | 70.52 | 71.13 | 70.10 | 70.29 | 200483 |
2013-05-17 | 70.10 | 70.84 | 69.97 | 70.61 | 62440 |
2013-05-20 | 70.52 | 71.17 | 70.37 | 70.71 | 41894 |
2013-05-21 | 70.80 | 70.94 | 70.08 | 70.56 | 66807 |
2013-05-22 | 70.25 | 70.72 | 69.30 | 69.68 | 174280 |
2013-05-23 | 69.01 | 69.66 | 68.30 | 69.46 | 75761 |
2013-05-24 | 68.74 | 68.91 | 67.60 | 68.61 | 101407 |
2013-05-28 | 68.95 | 69.40 | 67.94 | 68.68 | 98172 |
2013-05-29 | 68.23 | 68.81 | 67.07 | 68.48 | 79796 |
2013-05-30 | 68.41 | 69.39 | 68.07 | 68.87 | 48310 |
2013-05-31 | 68.60 | 69.42 | 68.30 | 68.78 | 76769 |
2013-06-03 | 68.75 | 69.79 | 68.33 | 69.62 | 94905 |
2013-06-04 | 69.44 | 70.99 | 69.44 | 70.38 | 157087 |
2013-06-05 | 70.44 | 70.93 | 69.93 | 70.02 | 77169 |
2013-06-06 | 70.11 | 70.83 | 69.96 | 70.54 | 103472 |
2013-06-07 | 70.63 | 71.68 | 70.37 | 71.51 | 92123 |
2013-06-10 | 71.35 | 72.38 | 71.35 | 71.86 | 65031 |
2013-06-11 | 71.18 | 72.68 | 71.18 | 72.00 | 62112 |
2013-06-12 | 72.46 | 73.40 | 72.35 | 73.00 | 71714 |
2013-06-13 | 74.53 | 75.14 | 72.86 | 74.76 | 85157 |
2013-06-14 | 75.00 | 75.35 | 74.50 | 74.84 | 103596 |
2013-06-17 | 74.76 | 75.15 | 74.58 | 74.88 | 83424 |
2013-06-18 | 74.74 | 75.31 | 74.47 | 75.12 | 53228 |
2013-06-19 | 75.21 | 75.35 | 74.70 | 74.95 | 43791 |
2013-06-20 | 74.31 | 75.23 | 74.31 | 74.44 | 75008 |
2013-06-21 | 74.91 | 75.17 | 74.83 | 75.10 | 87284 |
2013-06-24 | 74.67 | 75.49 | 74.27 | 74.77 | 94426 |
2013-06-25 | 75.41 | 75.90 | 74.74 | 74.97 | 112381 |
2013-06-26 | 75.17 | 75.38 | 74.23 | 74.60 | 123871 |
2013-06-27 | 74.67 | 75.28 | 74.52 | 74.98 | 111796 |
2013-06-28 | 74.74 | 77.83 | 74.70 | 77.58 | 232561 |
2013-07-01 | 78.11 | 78.71 | 77.35 | 77.91 | 40652 |
2013-07-02 | 78.17 | 78.68 | 77.76 | 77.99 | 55271 |
2013-07-03 | 77.78 | 78.10 | 77.73 | 78.07 | 40311 |
2013-07-05 | 78.47 | 78.47 | 77.81 | 78.07 | 29190 |
2013-07-08 | 78.07 | 79.79 | 77.81 | 79.53 | 141498 |
2013-07-09 | 79.39 | 79.42 | 74.39 | 75.17 | 241435 |
2013-07-10 | 75.15 | 76.73 | 75.15 | 76.57 | 144515 |
2013-07-11 | 76.76 | 77.90 | 76.63 | 77.48 | 76839 |
2013-07-12 | 77.13 | 78.02 | 76.95 | 77.00 | 45304 |
2013-07-15 | 77.17 | 77.21 | 76.25 | 76.40 | 56076 |
2013-07-16 | 76.60 | 76.60 | 75.06 | 75.19 | 47314 |
2013-07-17 | 75.33 | 75.44 | 74.90 | 75.33 | 109455 |
2013-07-18 | 75.45 | 75.77 | 74.19 | 75.10 | 33198 |
2013-07-19 | 75.04 | 75.19 | 74.63 | 75.16 | 52318 |
2013-07-22 | 75.21 | 75.87 | 75.01 | 75.56 | 53882 |
2013-07-23 | 76.00 | 76.85 | 75.04 | 75.10 | 23619 |
2013-07-24 | 75.13 | 75.44 | 74.73 | 75.20 | 52280 |
2013-07-25 | 74.26 | 75.97 | 74.26 | 75.60 | 66195 |
2013-07-26 | 75.24 | 76.07 | 75.24 | 75.88 | 27804 |
2013-07-29 | 75.32 | 76.10 | 75.10 | 75.71 | 34056 |
2013-07-30 | 75.76 | 77.38 | 75.14 | 76.95 | 44777 |
2013-07-31 | 77.45 | 77.66 | 76.22 | 76.22 | 30220 |
2013-08-01 | 76.29 | 77.85 | 76.02 | 77.11 | 36216 |
2013-08-02 | 76.94 | 77.81 | 76.57 | 77.57 | 30143 |
2013-08-05 | 76.49 | 77.47 | 76.05 | 77.37 | 43814 |
2013-08-06 | 77.19 | 78.35 | 76.90 | 78.03 | 31745 |
2013-08-07 | 77.53 | 78.04 | 77.37 | 77.83 | 19545 |
2013-08-08 | 78.06 | 78.25 | 77.69 | 77.98 | 19130 |
2013-08-09 | 77.69 | 78.37 | 77.37 | 78.05 | 17406 |
2013-08-12 | 78.14 | 78.59 | 77.74 | 77.97 | 40979 |
2013-08-13 | 77.86 | 78.61 | 77.51 | 77.67 | 15295 |
2013-08-14 | 77.41 | 77.68 | 76.81 | 77.04 | 15806 |
2013-08-15 | 76.76 | 77.03 | 75.81 | 76.47 | 38518 |
2013-08-16 | 76.25 | 77.14 | 76.25 | 76.81 | 41658 |
2013-08-19 | 76.51 | 77.07 | 76.04 | 76.75 | 25338 |
2013-08-20 | 76.86 | 78.24 | 76.68 | 78.03 | 36284 |
2013-08-21 | 77.95 | 78.88 | 77.90 | 78.65 | 52879 |
2013-08-22 | 78.90 | 80.00 | 78.05 | 78.93 | 26256 |
2013-08-23 | 79.18 | 79.48 | 78.29 | 78.35 | 16226 |
2013-08-26 | 78.40 | 79.04 | 78.04 | 78.57 | 15228 |
2013-08-27 | 78.24 | 78.45 | 76.67 | 76.82 | 36295 |
2013-08-28 | 76.74 | 78.04 | 76.54 | 77.33 | 23765 |
2013-08-29 | 77.35 | 77.35 | 75.44 | 75.54 | 78738 |
2013-08-30 | 75.74 | 76.02 | 74.95 | 75.09 | 33523 |
2013-09-03 | 75.78 | 76.39 | 74.99 | 76.04 | 42654 |
2013-09-04 | 75.81 | 76.64 | 75.81 | 76.45 | 29027 |
2013-09-05 | 76.35 | 77.17 | 76.24 | 76.72 | 18107 |
2013-09-06 | 76.79 | 77.51 | 76.15 | 76.99 | 28501 |
2013-09-09 | 76.91 | 77.55 | 76.91 | 77.26 | 11479 |
2013-09-10 | 77.63 | 78.76 | 77.56 | 78.42 | 32259 |
2013-09-11 | 78.27 | 78.82 | 77.90 | 78.19 | 14110 |
2013-09-12 | 78.51 | 78.51 | 77.58 | 77.94 | 13303 |
2013-09-13 | 77.96 | 78.69 | 76.72 | 78.13 | 15171 |
2013-09-16 | 78.60 | 78.60 | 77.24 | 78.19 | 28238 |
2013-09-17 | 77.97 | 79.55 | 77.90 | 78.67 | 17478 |
2013-09-18 | 78.60 | 79.08 | 77.93 | 78.88 | 34374 |
2013-09-19 | 79.30 | 79.78 | 77.81 | 78.21 | 21523 |
2013-09-20 | 78.20 | 79.00 | 77.86 | 78.80 | 78905 |
2013-09-23 | 79.05 | 79.06 | 77.96 | 78.45 | 37285 |
2013-09-24 | 78.40 | 78.49 | 77.92 | 78.32 | 32537 |
2013-09-25 | 78.15 | 79.69 | 77.70 | 78.89 | 36357 |
2013-09-26 | 78.67 | 79.40 | 78.46 | 79.10 | 17890 |
2013-09-27 | 78.73 | 79.37 | 78.18 | 78.95 | 18148 |
2013-09-30 | 78.61 | 79.84 | 77.32 | 79.26 | 39600 |
2013-10-01 | 79.59 | 79.80 | 78.42 | 78.97 | 32342 |
2013-10-02 | 78.38 | 78.62 | 77.01 | 77.09 | 40458 |
2013-10-03 | 77.29 | 78.30 | 76.47 | 77.53 | 56128 |
2013-10-04 | 77.50 | 78.88 | 77.05 | 77.85 | 24348 |
2013-10-07 | 77.32 | 77.70 | 76.54 | 76.66 | 17651 |
2013-10-08 | 76.79 | 76.84 | 75.11 | 75.64 | 24573 |
2013-10-09 | 75.96 | 77.29 | 75.01 | 75.87 | 55831 |
2013-10-10 | 76.38 | 76.47 | 75.00 | 75.50 | 209214 |
2013-10-11 | 75.41 | 75.50 | 74.60 | 75.00 | 99838 |
2013-10-14 | 74.79 | 74.80 | 73.99 | 74.11 | 268347 |
2013-10-15 | 74.10 | 74.39 | 73.72 | 73.92 | 95071 |
2013-10-16 | 74.09 | 74.15 | 73.51 | 73.94 | 130567 |
2013-10-17 | 73.71 | 74.12 | 73.40 | 73.86 | 110567 |
2013-10-18 | 74.00 | 74.41 | 73.55 | 73.91 | 223753 |
2013-10-21 | 73.85 | 74.34 | 73.85 | 74.06 | 230832 |
2013-10-22 | 74.02 | 75.09 | 73.81 | 74.71 | 131971 |
2013-10-23 | 74.70 | 76.00 | 74.14 | 75.58 | 138925 |
2013-10-24 | 75.87 | 78.69 | 75.26 | 78.38 | 118794 |
2013-10-25 | 78.60 | 81.60 | 78.29 | 81.22 | 68457 |
2013-10-28 | 80.93 | 82.16 | 80.18 | 80.31 | 90607 |
2013-10-29 | 80.13 | 81.13 | 79.95 | 80.60 | 159314 |
2013-10-30 | 80.86 | 81.30 | 79.67 | 79.94 | 49897 |
2013-10-31 | 79.85 | 81.32 | 79.77 | 80.29 | 77082 |
2013-11-01 | 80.53 | 80.63 | 79.35 | 79.75 | 18509 |
2013-11-04 | 79.95 | 80.00 | 79.20 | 79.50 | 28273 |
2013-11-05 | 79.40 | 79.73 | 77.75 | 79.48 | 35554 |
2013-11-06 | 79.04 | 80.89 | 79.04 | 80.40 | 49848 |
2013-11-07 | 80.35 | 80.45 | 79.58 | 80.20 | 65038 |
2013-11-08 | 80.24 | 81.67 | 79.90 | 81.66 | 46401 |
2013-11-11 | 81.87 | 82.26 | 81.64 | 81.72 | 42903 |
2013-11-12 | 81.47 | 82.15 | 80.68 | 82.07 | 58138 |
2013-11-13 | 82.15 | 82.62 | 81.24 | 82.23 | 80961 |
2013-11-14 | 82.50 | 84.42 | 81.94 | 83.59 | 53813 |
2013-11-15 | 83.41 | 83.86 | 82.62 | 83.65 | 32136 |
2013-11-18 | 83.61 | 85.05 | 83.39 | 84.70 | 93698 |
2013-11-19 | 84.59 | 85.39 | 84.31 | 84.84 | 48000 |
2013-11-20 | 84.84 | 85.29 | 84.17 | 84.60 | 47825 |
2013-11-21 | 84.98 | 85.89 | 84.40 | 84.95 | 89434 |
2013-11-22 | 85.31 | 85.97 | 84.40 | 85.23 | 65990 |
2013-11-25 | 84.88 | 85.27 | 83.86 | 84.62 | 13904 |
2013-11-26 | 84.85 | 85.00 | 82.11 | 84.34 | 24889 |
2013-11-27 | 84.08 | 84.34 | 82.86 | 84.10 | 50574 |
2013-11-29 | 84.00 | 84.00 | 82.89 | 83.41 | 21675 |
2013-12-02 | 83.33 | 83.49 | 82.45 | 82.64 | 41663 |
2013-12-03 | 82.54 | 82.54 | 79.22 | 81.36 | 98019 |
2013-12-04 | 81.49 | 81.59 | 79.47 | 80.09 | 247400 |
2013-12-05 | 80.12 | 80.23 | 79.48 | 80.10 | 59036 |
2013-12-06 | 80.44 | 81.79 | 79.74 | 81.42 | 164494 |
2013-12-09 | 81.85 | 82.41 | 80.73 | 81.00 | 72989 |
2013-12-10 | 81.02 | 81.02 | 79.80 | 79.96 | 269274 |
2013-12-11 | 79.91 | 79.91 | 78.16 | 78.72 | 78684 |
2013-12-12 | 78.34 | 78.70 | 77.00 | 78.51 | 1682801 |
2013-12-13 | 78.84 | 79.50 | 78.34 | 78.51 | 100714 |
2013-12-16 | 79.00 | 79.25 | 78.45 | 78.50 | 216692 |
2013-12-17 | 78.73 | 78.73 | 77.80 | 78.17 | 103058 |
2013-12-18 | 78.05 | 78.37 | 76.90 | 77.83 | 203633 |
2013-12-19 | 77.96 | 78.40 | 77.79 | 78.04 | 93865 |
2013-12-20 | 78.33 | 79.69 | 77.81 | 79.25 | 189735 |
2013-12-23 | 79.49 | 80.20 | 79.25 | 79.95 | 102416 |
2013-12-24 | 79.79 | 80.11 | 79.50 | 79.89 | 33951 |
2013-12-26 | 80.20 | 80.40 | 79.58 | 79.77 | 71051 |
2013-12-27 | 80.12 | 80.18 | 78.69 | 78.73 | 50960 |
2013-12-30 | 78.44 | 79.61 | 77.90 | 79.37 | 70091 |
2013-12-31 | 79.35 | 79.36 | 78.01 | 78.09 | 53089 |
2014-01-02 | 78.34 | 78.48 | 77.71 | 78.25 | 69812 |
2014-01-03 | 78.67 | 78.81 | 78.00 | 78.39 | 52738 |
2014-01-06 | 78.66 | 78.83 | 78.03 | 78.34 | 128587 |
2014-01-07 | 78.73 | 78.96 | 78.10 | 78.22 | 42303 |
2014-01-08 | 78.42 | 78.42 | 77.69 | 78.01 | 65131 |
2014-01-09 | 78.30 | 78.55 | 77.50 | 77.87 | 116686 |
2014-01-10 | 78.17 | 79.71 | 77.95 | 79.18 | 152806 |
2014-01-13 | 79.06 | 79.58 | 77.66 | 78.27 | 113476 |
2014-01-14 | 78.28 | 78.72 | 77.76 | 77.98 | 106519 |
2014-01-15 | 78.00 | 78.49 | 77.79 | 77.93 | 64714 |
2014-01-16 | 77.83 | 78.13 | 77.36 | 77.91 | 78024 |
2014-01-17 | 77.70 | 78.27 | 77.64 | 78.01 | 41249 |
2014-01-21 | 78.59 | 79.70 | 78.15 | 78.99 | 65061 |
2014-01-22 | 79.32 | 80.07 | 79.18 | 79.61 | 105455 |
2014-01-23 | 79.25 | 79.66 | 78.44 | 79.22 | 99028 |
2014-01-24 | 79.06 | 79.50 | 77.80 | 78.30 | 104543 |
2014-01-27 | 78.31 | 78.83 | 77.06 | 77.31 | 81787 |
2014-01-28 | 77.33 | 77.48 | 76.94 | 77.36 | 97280 |
2014-01-29 | 77.05 | 77.90 | 76.95 | 77.34 | 104229 |
2014-01-30 | 77.55 | 78.19 | 77.23 | 77.25 | 136864 |
2014-01-31 | 76.65 | 78.02 | 76.07 | 77.20 | 241926 |
2014-02-03 | 76.92 | 77.58 | 73.97 | 73.98 | 138570 |
2014-02-04 | 74.30 | 75.66 | 74.09 | 75.12 | 140446 |
2014-02-05 | 75.00 | 75.73 | 74.57 | 75.31 | 144439 |
2014-02-06 | 75.54 | 77.26 | 75.50 | 76.55 | 138939 |
2014-02-07 | 77.14 | 77.68 | 76.91 | 77.57 | 149444 |
2014-02-10 | 77.83 | 78.27 | 77.32 | 77.96 | 99468 |
2014-02-11 | 78.01 | 78.39 | 77.75 | 77.96 | 58524 |
2014-02-12 | 77.64 | 79.94 | 77.64 | 79.15 | 128301 |
2014-02-13 | 77.93 | 81.88 | 77.41 | 81.30 | 163351 |
2014-02-14 | 81.47 | 81.63 | 80.68 | 81.05 | 90359 |
2014-02-18 | 80.71 | 81.82 | 80.36 | 81.51 | 108982 |
2014-02-19 | 81.00 | 81.90 | 80.58 | 81.37 | 183186 |
2014-02-20 | 81.72 | 82.60 | 81.30 | 82.30 | 95291 |
2014-02-21 | 82.53 | 83.28 | 81.94 | 83.15 | 79213 |
2014-02-24 | 83.39 | 84.05 | 83.18 | 83.26 | 109431 |
2014-02-25 | 83.63 | 84.00 | 82.24 | 82.80 | 153613 |
2014-02-26 | 83.00 | 83.00 | 82.28 | 82.60 | 61823 |
2014-02-27 | 82.39 | 82.92 | 81.51 | 82.66 | 84759 |
2014-02-28 | 82.68 | 83.83 | 82.56 | 83.66 | 124760 |
2014-03-03 | 82.78 | 83.25 | 81.64 | 82.42 | 110980 |
2014-03-04 | 82.91 | 83.58 | 82.35 | 83.12 | 83514 |
2014-03-05 | 83.05 | 83.11 | 82.31 | 82.65 | 62150 |
2014-03-06 | 82.92 | 82.92 | 82.11 | 82.72 | 85173 |
2014-03-07 | 82.70 | 83.00 | 81.97 | 82.25 | 84472 |
2014-03-10 | 82.30 | 82.41 | 81.46 | 82.07 | 72732 |
2014-03-11 | 81.92 | 82.98 | 81.30 | 82.30 | 86854 |
2014-03-12 | 81.75 | 82.11 | 81.05 | 82.02 | 46383 |
2014-03-13 | 82.00 | 82.96 | 80.50 | 80.78 | 76085 |
2014-03-14 | 80.72 | 82.02 | 80.33 | 80.91 | 66137 |
2014-03-17 | 81.31 | 82.02 | 81.00 | 81.63 | 71665 |
2014-03-18 | 81.89 | 82.80 | 81.30 | 82.31 | 88110 |
2014-03-19 | 82.38 | 82.54 | 80.53 | 80.81 | 33368 |
2014-03-20 | 80.67 | 81.26 | 80.41 | 80.97 | 44079 |
2014-03-21 | 81.13 | 81.29 | 80.03 | 80.58 | 86060 |
2014-03-24 | 80.63 | 80.63 | 78.95 | 79.38 | 26192 |
2014-03-25 | 79.29 | 79.94 | 78.61 | 78.66 | 26022 |
2014-03-26 | 78.68 | 79.31 | 78.14 | 78.19 | 46592 |
2014-03-27 | 78.39 | 79.08 | 77.71 | 77.78 | 36880 |
2014-03-28 | 77.78 | 79.16 | 77.06 | 77.17 | 63066 |
2014-03-31 | 77.32 | 79.27 | 77.03 | 79.02 | 58692 |
2014-04-01 | 79.31 | 79.98 | 78.10 | 79.85 | 49514 |
2014-04-02 | 79.93 | 80.00 | 76.50 | 79.08 | 43644 |
2014-04-03 | 79.10 | 79.17 | 77.86 | 78.58 | 21817 |
2014-04-04 | 78.92 | 78.92 | 76.95 | 77.25 | 30350 |
2014-04-07 | 77.15 | 77.15 | 75.50 | 76.38 | 33412 |
2014-04-08 | 76.43 | 76.50 | 74.54 | 76.09 | 96107 |
2014-04-09 | 76.09 | 76.80 | 75.47 | 76.45 | 71807 |
2014-04-10 | 76.08 | 76.50 | 73.71 | 73.77 | 94391 |
2014-04-11 | 73.57 | 74.48 | 72.73 | 73.30 | 64811 |
2014-04-14 | 73.36 | 74.60 | 73.36 | 73.57 | 30925 |
2014-04-15 | 73.83 | 74.14 | 72.95 | 73.89 | 46346 |
2014-04-16 | 74.50 | 75.13 | 73.20 | 74.72 | 39779 |
2014-04-17 | 74.65 | 76.64 | 74.57 | 75.44 | 126107 |
2014-04-21 | 75.55 | 76.08 | 74.89 | 75.62 | 79728 |
2014-04-22 | 75.64 | 76.46 | 75.60 | 76.02 | 26110 |
2014-04-23 | 76.06 | 76.65 | 74.97 | 75.65 | 36478 |
2014-04-24 | 74.95 | 75.60 | 70.79 | 72.51 | 184319 |
2014-04-25 | 71.93 | 73.08 | 71.76 | 72.51 | 129216 |
2014-04-28 | 72.45 | 72.97 | 71.17 | 72.81 | 120649 |
2014-04-29 | 72.69 | 73.85 | 71.70 | 73.04 | 88078 |
2014-04-30 | 72.98 | 74.99 | 72.12 | 73.33 | 69838 |
2014-05-01 | 73.11 | 73.99 | 72.71 | 73.17 | 28516 |
2014-05-02 | 72.93 | 74.20 | 71.62 | 73.78 | 104671 |
2014-05-05 | 74.21 | 74.24 | 73.21 | 74.09 | 45056 |
2014-05-06 | 73.65 | 74.40 | 72.94 | 73.29 | 89612 |
2014-05-07 | 73.78 | 73.78 | 72.27 | 73.49 | 91437 |
2014-05-08 | 73.04 | 74.73 | 73.04 | 73.90 | 113671 |
2014-05-09 | 73.79 | 74.48 | 73.32 | 74.22 | 156953 |
2014-05-12 | 74.18 | 75.45 | 74.18 | 75.16 | 81969 |
2014-05-13 | 75.30 | 75.30 | 73.65 | 74.01 | 85943 |
2014-05-14 | 74.02 | 74.02 | 72.74 | 73.11 | 63135 |
2014-05-15 | 72.75 | 72.75 | 71.35 | 71.51 | 76470 |
2014-05-16 | 71.29 | 72.00 | 70.82 | 71.70 | 67818 |
2014-05-19 | 71.64 | 72.24 | 70.81 | 71.64 | 110256 |
2014-05-20 | 71.81 | 71.81 | 68.67 | 68.91 | 98267 |
2014-05-21 | 68.83 | 69.96 | 67.77 | 69.22 | 87629 |
2014-05-22 | 69.05 | 69.55 | 68.02 | 69.41 | 75833 |
2014-05-23 | 69.12 | 70.46 | 69.04 | 70.30 | 70204 |
2014-05-27 | 70.37 | 70.65 | 70.00 | 70.33 | 63478 |
2014-05-28 | 70.18 | 71.64 | 69.09 | 71.38 | 126244 |
2014-05-29 | 71.23 | 71.35 | 70.29 | 70.66 | 49363 |
2014-05-30 | 70.32 | 71.38 | 70.07 | 71.14 | 85915 |
2014-06-02 | 71.11 | 71.50 | 70.49 | 70.77 | 42658 |
2014-06-03 | 70.66 | 70.75 | 69.73 | 70.18 | 23239 |
2014-06-04 | 73.52 | 73.69 | 70.08 | 70.56 | 29234 |
2014-06-05 | 70.41 | 71.97 | 69.78 | 71.72 | 71953 |
2014-06-06 | 71.64 | 72.68 | 71.64 | 72.24 | 57992 |
2014-06-09 | 71.94 | 72.96 | 71.82 | 72.39 | 53957 |
2014-06-10 | 72.13 | 72.81 | 72.04 | 72.59 | 49176 |
2014-06-11 | 72.23 | 72.93 | 72.02 | 72.37 | 50514 |
2014-06-12 | 72.04 | 73.10 | 72.00 | 72.63 | 51532 |
2014-06-13 | 72.77 | 72.97 | 72.15 | 72.71 | 40035 |
2014-06-16 | 72.77 | 72.99 | 72.03 | 72.63 | 70715 |
2014-06-17 | 72.79 | 73.26 | 71.93 | 73.14 | 27906 |
2014-06-18 | 72.88 | 73.00 | 72.09 | 72.57 | 48989 |
2014-06-19 | 72.58 | 73.11 | 72.14 | 72.91 | 50043 |
2014-06-20 | 72.98 | 72.98 | 72.08 | 72.10 | 106266 |
2014-06-23 | 72.42 | 72.70 | 72.04 | 72.23 | 70079 |
2014-06-24 | 72.21 | 72.66 | 71.43 | 71.53 | 71363 |
2014-06-25 | 71.50 | 72.31 | 71.50 | 72.17 | 45113 |
2014-06-26 | 72.24 | 72.52 | 70.96 | 71.15 | 47056 |
2014-06-27 | 70.65 | 71.77 | 70.32 | 71.59 | 138240 |
2014-06-30 | 71.30 | 72.28 | 70.64 | 71.81 | 73241 |
2014-07-01 | 71.90 | 72.71 | 71.42 | 71.68 | 36374 |
2014-07-02 | 71.73 | 72.47 | 71.33 | 72.04 | 46159 |
2014-07-03 | 72.17 | 72.76 | 72.00 | 72.55 | 14581 |
2014-07-07 | 72.17 | 72.40 | 70.85 | 71.24 | 47661 |
2014-07-08 | 71.14 | 71.14 | 69.62 | 69.84 | 57454 |
2014-07-09 | 69.58 | 69.58 | 68.60 | 69.14 | 76997 |
2014-07-10 | 68.50 | 68.78 | 68.04 | 68.32 | 84370 |
2014-07-11 | 68.49 | 68.96 | 68.01 | 68.62 | 50711 |
2014-07-14 | 68.91 | 69.18 | 68.29 | 69.00 | 67893 |
2014-07-15 | 68.98 | 69.59 | 68.27 | 69.34 | 61813 |
2014-07-16 | 69.65 | 70.11 | 68.69 | 69.22 | 60517 |
2014-07-17 | 68.97 | 69.62 | 68.02 | 68.16 | 53413 |
2014-07-18 | 68.73 | 69.32 | 68.49 | 69.09 | 42091 |
2014-07-21 | 68.64 | 69.08 | 68.09 | 68.28 | 38599 |
2014-07-22 | 68.31 | 69.27 | 68.31 | 69.04 | 45527 |
2014-07-23 | 69.20 | 69.54 | 68.53 | 69.03 | 34853 |
2014-07-24 | 67.72 | 68.93 | 67.33 | 67.40 | 140655 |
2014-07-25 | 67.26 | 67.43 | 66.30 | 66.49 | 74854 |
2014-07-28 | 66.54 | 66.79 | 66.33 | 66.53 | 64410 |
2014-07-29 | 66.65 | 67.45 | 66.54 | 67.02 | 99425 |
2014-07-30 | 67.18 | 67.98 | 66.96 | 67.75 | 60624 |
2014-07-31 | 67.11 | 68.29 | 67.11 | 67.81 | 85381 |
2014-08-01 | 67.65 | 68.61 | 67.49 | 68.25 | 107597 |
2014-08-04 | 68.33 | 69.28 | 68.04 | 68.36 | 155476 |
2014-08-05 | 68.16 | 68.62 | 67.75 | 68.07 | 143330 |
2014-08-06 | 67.90 | 68.25 | 66.74 | 67.20 | 190453 |
2014-08-07 | 67.38 | 67.50 | 66.76 | 67.15 | 118278 |
2014-08-08 | 67.24 | 67.36 | 66.85 | 67.06 | 66663 |
2014-08-11 | 67.37 | 68.35 | 67.37 | 68.17 | 61667 |
2014-08-12 | 68.00 | 68.50 | 67.41 | 67.49 | 87771 |
2014-08-13 | 67.64 | 68.23 | 67.32 | 68.14 | 77035 |
2014-08-14 | 67.97 | 68.43 | 67.59 | 68.05 | 68606 |
2014-08-15 | 67.75 | 68.27 | 67.00 | 67.26 | 78076 |
2014-08-18 | 67.68 | 68.06 | 67.59 | 67.85 | 61874 |
2014-08-19 | 68.01 | 68.01 | 67.33 | 67.61 | 70509 |
2014-08-20 | 67.66 | 67.95 | 67.41 | 67.83 | 49546 |
2014-08-21 | 67.89 | 68.08 | 67.71 | 67.96 | 64497 |
2014-08-22 | 67.65 | 68.58 | 67.35 | 68.35 | 47453 |
2014-08-25 | 68.32 | 68.74 | 67.99 | 68.40 | 35151 |
2014-08-26 | 68.61 | 68.61 | 67.77 | 68.28 | 82315 |
2014-08-27 | 68.51 | 68.66 | 67.78 | 67.98 | 87952 |
2014-08-28 | 67.86 | 68.66 | 67.96 | 68.47 | 36232 |
2014-08-29 | 68.47 | 68.81 | 68.10 | 68.68 | 28812 |
2014-09-02 | 68.65 | 69.72 | 68.65 | 69.51 | 46451 |
2014-09-03 | 69.83 | 69.95 | 68.90 | 68.94 | 44818 |
2014-09-04 | 69.20 | 69.20 | 68.63 | 68.94 | 32536 |
2014-09-05 | 68.76 | 69.15 | 68.70 | 68.87 | 31653 |
2014-09-08 | 68.85 | 69.63 | 68.35 | 68.85 | 46213 |
2014-09-09 | 68.80 | 68.85 | 68.31 | 68.56 | 65864 |
2014-09-10 | 68.42 | 68.78 | 68.09 | 68.52 | 85413 |
2014-09-11 | 68.54 | 68.55 | 68.27 | 68.54 | 69042 |
2014-09-12 | 68.73 | 68.88 | 68.27 | 68.59 | 78136 |
2014-09-15 | 68.64 | 68.70 | 68.25 | 68.30 | 71969 |
2014-09-16 | 68.19 | 69.17 | 67.51 | 67.88 | 82381 |
2014-09-17 | 67.74 | 67.92 | 67.40 | 67.92 | 91702 |
2014-09-18 | 68.67 | 68.67 | 67.75 | 68.41 | 54772 |
2014-09-19 | 68.24 | 68.55 | 68.10 | 68.34 | 162008 |
2014-09-22 | 68.18 | 68.57 | 67.85 | 68.24 | 98579 |
2014-09-23 | 67.96 | 68.33 | 67.58 | 67.65 | 113639 |
2014-09-24 | 67.63 | 68.44 | 67.38 | 68.18 | 96967 |
2014-09-25 | 67.93 | 68.21 | 67.55 | 67.95 | 110614 |
2014-09-26 | 68.13 | 68.45 | 67.82 | 68.15 | 89904 |
2014-09-29 | 67.52 | 68.55 | 67.52 | 68.30 | 77489 |
2014-09-30 | 68.10 | 68.38 | 67.67 | 67.90 | 110756 |
2014-10-01 | 67.88 | 67.90 | 67.05 | 67.10 | 95872 |
2014-10-02 | 67.06 | 67.77 | 66.99 | 67.52 | 63048 |
2014-10-03 | 67.78 | 68.23 | 67.36 | 67.66 | 70407 |
2014-10-06 | 67.74 | 67.94 | 67.21 | 67.35 | 60009 |
2014-10-07 | 66.90 | 67.12 | 65.90 | 65.99 | 56427 |
2014-10-08 | 65.63 | 66.66 | 65.25 | 66.43 | 47747 |
2014-10-09 | 66.31 | 66.31 | 64.57 | 65.04 | 51751 |
2014-10-10 | 64.96 | 65.01 | 64.11 | 64.19 | 33883 |
2014-10-13 | 64.22 | 64.43 | 63.33 | 63.63 | 38458 |
2014-10-14 | 64.02 | 64.52 | 63.06 | 63.43 | 74213 |
2014-10-15 | 63.23 | 63.40 | 61.32 | 61.66 | 156624 |
2014-10-16 | 61.03 | 63.31 | 61.03 | 62.75 | 102454 |
2014-10-17 | 63.20 | 63.38 | 62.02 | 62.86 | 69477 |
2014-10-20 | 62.79 | 62.94 | 62.33 | 62.84 | 87945 |
2014-10-21 | 63.39 | 64.50 | 62.66 | 64.41 | 159086 |
2014-10-22 | 64.53 | 65.40 | 63.74 | 65.09 | 100315 |
2014-10-23 | 64.21 | 66.33 | 63.17 | 64.24 | 234939 |
2014-10-24 | 64.34 | 64.96 | 63.86 | 63.99 | 81371 |
2014-10-27 | 63.84 | 65.72 | 63.84 | 65.39 | 83734 |
2014-10-28 | 65.47 | 66.91 | 65.08 | 66.55 | 73385 |
2014-10-29 | 66.47 | 66.80 | 65.65 | 66.37 | 69222 |
2014-10-30 | 65.99 | 67.91 | 65.99 | 67.67 | 85894 |
2014-10-31 | 68.30 | 68.95 | 67.77 | 68.25 | 102119 |
2014-11-03 | 68.54 | 69.34 | 67.98 | 69.00 | 116485 |
2014-11-04 | 68.47 | 69.42 | 68.17 | 68.59 | 76917 |
2014-11-05 | 68.89 | 69.34 | 68.41 | 68.78 | 88130 |
2014-11-06 | 68.54 | 69.45 | 68.54 | 69.26 | 66500 |
2014-11-07 | 69.11 | 69.79 | 68.83 | 69.51 | 79243 |
2014-11-10 | 69.62 | 70.66 | 68.93 | 70.44 | 80105 |
2014-11-11 | 70.39 | 70.81 | 69.87 | 70.07 | 88830 |
2014-11-12 | 69.54 | 71.04 | 69.54 | 70.72 | 83420 |
2014-11-13 | 70.52 | 71.08 | 70.49 | 70.62 | 9784 |
2014-11-14 | 69.68 | 69.86 | 68.91 | 69.58 | 84226 |
2014-11-17 | 69.38 | 69.89 | 68.65 | 68.91 | 76138 |
2014-11-18 | 69.14 | 69.58 | 68.06 | 68.14 | 103613 |
2014-11-19 | 67.95 | 67.99 | 67.01 | 67.24 | 49264 |
2014-11-20 | 67.00 | 67.27 | 66.22 | 66.88 | 46850 |
2014-11-21 | 67.08 | 67.40 | 66.40 | 67.18 | 64603 |
2014-11-24 | 66.89 | 67.61 | 66.89 | 67.10 | 113928 |
2014-11-25 | 66.78 | 67.10 | 66.27 | 66.78 | 102486 |
2014-11-26 | 66.51 | 66.98 | 65.71 | 66.98 | 58080 |
2014-11-28 | 66.88 | 67.24 | 66.61 | 66.74 | 34084 |
2014-12-01 | 66.77 | 66.79 | 65.90 | 66.07 | 66861 |
2014-12-02 | 66.36 | 66.62 | 65.75 | 65.97 | 36995 |
2014-12-03 | 65.83 | 66.59 | 65.55 | 66.44 | 70760 |
2014-12-04 | 66.41 | 66.43 | 65.49 | 65.92 | 53888 |
2014-12-05 | 65.82 | 66.81 | 65.60 | 66.47 | 68143 |
2014-12-08 | 66.56 | 66.78 | 65.82 | 66.03 | 75248 |
2014-12-09 | 65.83 | 66.07 | 65.05 | 65.75 | 83398 |
2014-12-10 | 65.74 | 65.74 | 63.28 | 63.47 | 90222 |
2014-12-11 | 63.85 | 64.43 | 63.82 | 63.95 | 68688 |
2014-12-12 | 63.61 | 64.14 | 63.31 | 63.59 | 53366 |
2014-12-15 | 63.69 | 64.29 | 63.29 | 63.96 | 84762 |
2014-12-16 | 63.87 | 64.82 | 63.29 | 64.29 | 57285 |
2014-12-17 | 64.24 | 65.28 | 63.93 | 64.99 | 49170 |
2014-12-18 | 65.47 | 65.97 | 64.81 | 65.26 | 46269 |
2014-12-19 | 65.35 | 65.57 | 64.75 | 64.90 | 106611 |
2014-12-22 | 64.88 | 66.03 | 64.54 | 65.54 | 48355 |
2014-12-23 | 65.72 | 66.73 | 65.58 | 65.94 | 32472 |
2014-12-24 | 66.16 | 66.55 | 65.60 | 66.02 | 27683 |
2014-12-26 | 66.30 | 66.54 | 65.77 | 66.04 | 32516 |
2014-12-29 | 65.85 | 66.96 | 65.44 | 66.10 | 79312 |
2014-12-30 | 65.81 | 66.30 | 65.22 | 65.69 | 32636 |
2014-12-31 | 65.82 | 66.07 | 64.47 | 64.71 | 34729 |
2015-01-02 | 64.73 | 65.38 | 64.03 | 65.18 | 55286 |
2015-01-05 | 64.77 | 64.94 | 63.87 | 64.22 | 66361 |
2015-01-06 | 64.24 | 64.24 | 62.57 | 62.74 | 98215 |
2015-01-07 | 63.02 | 63.02 | 62.14 | 62.73 | 45370 |
2015-01-08 | 62.92 | 65.02 | 62.92 | 64.52 | 61948 |
2015-01-09 | 64.58 | 65.21 | 62.80 | 63.70 | 60936 |
2015-01-12 | 64.00 | 64.20 | 63.05 | 63.58 | 91327 |
2015-01-13 | 63.95 | 65.22 | 63.18 | 63.96 | 56753 |
2015-01-14 | 63.39 | 63.93 | 62.27 | 63.61 | 40013 |
2015-01-15 | 63.81 | 63.81 | 62.25 | 63.30 | 41990 |
2015-01-16 | 63.19 | 64.47 | 63.17 | 64.16 | 52122 |
2015-01-20 | 64.45 | 64.45 | 63.50 | 64.17 | 52471 |
2015-01-21 | 64.14 | 64.44 | 63.26 | 63.72 | 32900 |
2015-01-22 | 63.79 | 65.64 | 63.53 | 65.55 | 45601 |
2015-01-23 | 65.35 | 66.30 | 64.90 | 65.87 | 56199 |
2015-01-26 | 65.95 | 66.58 | 65.31 | 66.53 | 34213 |
2015-01-27 | 66.00 | 67.04 | 65.53 | 66.50 | 72605 |
2015-01-28 | 66.81 | 67.56 | 66.16 | 66.22 | 54133 |
2015-01-29 | 66.38 | 66.61 | 65.22 | 66.38 | 41735 |
2015-01-30 | 66.14 | 66.99 | 65.52 | 66.59 | 50829 |
2015-02-02 | 66.70 | 67.55 | 65.87 | 67.34 | 55681 |
2015-02-03 | 67.47 | 68.96 | 67.47 | 68.91 | 69940 |
2015-02-04 | 68.41 | 69.00 | 68.20 | 68.86 | 72242 |
2015-02-05 | 68.99 | 69.81 | 68.75 | 69.69 | 53048 |
2015-02-06 | 69.96 | 69.96 | 68.67 | 69.26 | 40454 |
2015-02-09 | 68.75 | 69.36 | 67.73 | 68.34 | 60669 |
2015-02-10 | 68.47 | 68.90 | 67.88 | 68.75 | 24457 |
2015-02-11 | 68.49 | 69.41 | 68.49 | 69.24 | 62868 |
2015-02-12 | 69.95 | 76.13 | 69.31 | 76.08 | 121439 |
2015-02-13 | 76.08 | 78.51 | 75.96 | 78.24 | 95595 |
2015-02-17 | 77.31 | 78.20 | 76.42 | 77.36 | 154550 |
2015-02-18 | 76.00 | 76.98 | 76.00 | 76.79 | 125584 |
2015-02-19 | 76.26 | 77.25 | 76.03 | 76.71 | 107630 |
2015-02-20 | 76.43 | 77.34 | 76.38 | 77.13 | 68364 |
2015-02-23 | 77.00 | 77.15 | 76.37 | 76.95 | 124865 |
2015-02-24 | 76.96 | 77.00 | 75.60 | 75.86 | 68444 |
2015-02-25 | 76.06 | 76.46 | 74.99 | 75.27 | 82316 |
2015-02-26 | 75.04 | 75.27 | 74.51 | 74.93 | 59653 |
2015-02-27 | 74.65 | 75.39 | 74.31 | 74.65 | 61773 |
2015-03-02 | 74.84 | 75.31 | 74.60 | 74.90 | 77519 |
2015-03-03 | 74.87 | 75.24 | 74.00 | 74.82 | 30407 |
2015-03-04 | 74.64 | 74.66 | 73.66 | 73.93 | 44528 |
2015-03-05 | 74.08 | 74.49 | 73.08 | 73.79 | 48496 |
2015-03-06 | 73.48 | 74.24 | 72.76 | 73.39 | 88491 |
2015-03-09 | 73.31 | 74.38 | 73.14 | 73.70 | 38964 |
2015-03-10 | 72.80 | 73.88 | 72.80 | 73.11 | 120131 |
2015-03-11 | 73.58 | 74.53 | 73.06 | 74.38 | 56865 |
2015-03-12 | 74.38 | 76.00 | 74.38 | 75.58 | 120689 |
2015-03-13 | 75.75 | 75.75 | 73.70 | 74.25 | 58664 |
2015-03-16 | 74.45 | 74.95 | 74.28 | 74.88 | 47083 |
2015-03-17 | 74.65 | 75.31 | 74.19 | 74.93 | 57711 |
2015-03-18 | 74.75 | 75.83 | 74.42 | 75.59 | 81331 |
2015-03-19 | 75.48 | 75.48 | 74.96 | 75.25 | 27348 |
2015-03-20 | 75.67 | 75.67 | 74.93 | 75.31 | 70130 |
2015-03-23 | 75.20 | 75.28 | 74.93 | 75.13 | 53052 |
2015-03-24 | 75.00 | 75.34 | 74.71 | 75.27 | 119172 |
2015-03-25 | 75.07 | 75.19 | 73.94 | 74.54 | 90046 |
2015-03-26 | 74.45 | 75.41 | 74.15 | 75.11 | 66824 |
2015-03-27 | 75.10 | 75.99 | 75.00 | 75.39 | 86165 |
2015-03-30 | 76.00 | 76.20 | 75.21 | 75.76 | 144413 |
2015-03-31 | 75.46 | 75.69 | 74.41 | 74.91 | 58772 |
2015-04-01 | 75.07 | 75.49 | 74.28 | 74.85 | 65766 |
2015-04-02 | 74.89 | 75.21 | 73.37 | 73.96 | 96097 |
2015-04-06 | 73.68 | 74.80 | 73.68 | 74.31 | 29791 |
2015-04-07 | 74.51 | 74.51 | 73.43 | 73.75 | 34874 |
2015-04-08 | 73.49 | 73.95 | 73.39 | 73.86 | 50317 |
2015-04-09 | 73.76 | 74.01 | 73.03 | 73.81 | 23775 |
2015-04-10 | 73.96 | 74.43 | 73.50 | 74.27 | 51116 |
2015-04-13 | 74.28 | 74.35 | 73.50 | 73.62 | 37208 |
2015-04-14 | 73.74 | 73.92 | 73.10 | 73.52 | 50263 |
2015-04-15 | 73.72 | 73.98 | 73.35 | 73.74 | 34787 |
2015-04-16 | 73.75 | 74.00 | 73.17 | 73.46 | 33239 |
2015-04-17 | 73.11 | 73.11 | 71.90 | 72.31 | 56302 |
2015-04-20 | 72.76 | 73.49 | 72.02 | 73.22 | 30671 |
2015-04-21 | 73.53 | 73.60 | 73.00 | 73.22 | 32237 |
2015-04-22 | 73.26 | 73.59 | 72.19 | 73.35 | 82944 |
2015-04-23 | 71.89 | 77.44 | 71.89 | 75.75 | 84416 |
2015-04-24 | 75.72 | 75.86 | 74.16 | 75.27 | 35467 |
2015-04-27 | 75.17 | 76.23 | 74.91 | 76.02 | 71053 |
2015-04-28 | 75.69 | 77.16 | 75.50 | 76.72 | 47397 |
2015-04-29 | 75.94 | 77.12 | 75.94 | 76.63 | 55588 |
2015-04-30 | 76.60 | 77.05 | 75.66 | 75.89 | 63627 |
2015-05-01 | 76.36 | 76.84 | 75.95 | 76.39 | 50728 |
2015-05-04 | 76.68 | 76.91 | 75.95 | 75.99 | 52340 |
2015-05-05 | 76.15 | 76.15 | 74.82 | 75.01 | 51445 |
2015-05-06 | 75.00 | 75.41 | 74.42 | 74.81 | 66492 |
2015-05-07 | 74.59 | 75.92 | 74.16 | 75.75 | 49946 |
2015-05-08 | 75.91 | 76.50 | 75.08 | 75.28 | 74939 |
2015-05-11 | 75.15 | 75.58 | 74.65 | 75.00 | 61855 |
2015-05-12 | 74.54 | 75.09 | 74.22 | 74.76 | 55163 |
2015-05-13 | 74.89 | 75.83 | 74.89 | 75.52 | 46035 |
2015-05-14 | 76.02 | 77.40 | 75.36 | 77.00 | 59594 |
2015-05-15 | 77.01 | 77.01 | 76.21 | 76.67 | 36296 |
2015-05-18 | 76.58 | 77.49 | 75.60 | 77.09 | 46510 |
2015-05-19 | 77.17 | 77.47 | 76.76 | 77.23 | 45883 |
2015-05-20 | 77.33 | 77.50 | 76.61 | 77.03 | 56537 |
2015-05-21 | 76.55 | 77.36 | 76.44 | 77.02 | 37344 |
2015-05-22 | 76.63 | 77.33 | 76.51 | 77.04 | 38235 |
2015-05-26 | 76.80 | 77.44 | 76.13 | 76.87 | 52245 |
2015-05-27 | 76.69 | 77.92 | 76.52 | 77.20 | 89173 |
2015-05-28 | 77.06 | 77.92 | 76.88 | 77.34 | 66589 |
2015-05-29 | 77.08 | 78.00 | 76.79 | 77.30 | 67778 |
2015-06-01 | 77.69 | 78.30 | 76.88 | 77.61 | 71869 |
2015-06-02 | 77.12 | 78.68 | 77.00 | 77.85 | 69539 |
2015-06-03 | 78.07 | 79.39 | 77.65 | 78.85 | 55718 |
2015-06-04 | 78.66 | 79.12 | 77.53 | 77.67 | 54930 |
2015-06-05 | 77.72 | 79.51 | 77.72 | 78.79 | 78219 |
2015-06-08 | 78.80 | 79.62 | 77.43 | 78.12 | 53209 |
2015-06-09 | 78.26 | 78.98 | 77.63 | 78.35 | 55229 |
2015-06-10 | 78.73 | 79.78 | 78.60 | 79.12 | 57462 |
2015-06-11 | 79.03 | 79.72 | 78.78 | 79.21 | 33546 |
2015-06-12 | 79.08 | 79.55 | 78.84 | 79.21 | 50815 |
2015-06-15 | 78.80 | 79.53 | 78.31 | 79.40 | 50441 |
2015-06-16 | 79.25 | 79.77 | 79.01 | 79.75 | 50337 |
2015-06-17 | 79.80 | 80.57 | 79.44 | 79.85 | 58694 |
2015-06-18 | 79.93 | 80.93 | 79.47 | 79.79 | 63854 |
2015-06-19 | 80.01 | 80.18 | 79.05 | 79.47 | 67695 |
2015-06-22 | 79.88 | 79.88 | 79.00 | 79.36 | 53218 |
2015-06-23 | 79.33 | 79.60 | 78.40 | 78.87 | 62442 |
2015-06-24 | 78.69 | 78.88 | 78.13 | 78.59 | 41777 |
2015-06-25 | 78.28 | 78.83 | 78.10 | 78.63 | 63135 |
2015-06-26 | 78.90 | 79.89 | 78.52 | 79.68 | 106523 |
2015-06-29 | 79.33 | 79.93 | 78.99 | 79.23 | 104849 |
2015-06-30 | 79.38 | 80.42 | 78.87 | 79.55 | 87085 |
2015-07-01 | 79.96 | 81.55 | 79.96 | 81.53 | 96728 |
2015-07-02 | 81.60 | 81.88 | 80.29 | 80.46 | 110115 |
2015-07-06 | 79.97 | 80.68 | 79.09 | 79.31 | 43070 |
2015-07-07 | 79.33 | 80.52 | 78.79 | 80.27 | 51729 |
2015-07-08 | 79.56 | 80.33 | 79.34 | 79.49 | 71929 |
2015-07-09 | 80.33 | 81.84 | 80.23 | 81.24 | 59689 |
2015-07-10 | 82.00 | 82.26 | 81.53 | 82.01 | 40857 |
2015-07-13 | 82.22 | 83.43 | 82.05 | 82.18 | 30649 |
2015-07-14 | 82.34 | 82.63 | 81.10 | 81.27 | 36196 |
2015-07-15 | 81.20 | 81.53 | 80.42 | 80.93 | 42951 |
2015-07-16 | 81.22 | 82.75 | 80.83 | 82.20 | 55574 |
2015-07-17 | 82.17 | 82.29 | 80.47 | 81.51 | 54477 |
2015-07-20 | 81.55 | 81.78 | 81.21 | 81.40 | 45479 |
2015-07-21 | 81.36 | 81.50 | 80.12 | 80.37 | 32551 |
2015-07-22 | 80.12 | 80.89 | 79.76 | 80.06 | 72251 |
2015-07-23 | 80.01 | 83.30 | 80.01 | 82.98 | 154986 |
2015-07-24 | 83.27 | 84.09 | 82.53 | 84.08 | 68798 |
2015-07-27 | 83.73 | 84.90 | 83.05 | 83.99 | 113537 |
2015-07-28 | 83.90 | 84.23 | 83.40 | 83.64 | 79572 |
2015-07-29 | 83.29 | 85.55 | 83.06 | 85.40 | 60321 |
2015-07-30 | 85.12 | 85.67 | 84.51 | 85.30 | 71102 |
2015-07-31 | 85.27 | 85.99 | 84.96 | 85.19 | 64745 |
2015-08-03 | 85.29 | 85.29 | 83.48 | 84.24 | 58357 |
2015-08-04 | 84.39 | 85.37 | 84.39 | 85.05 | 35487 |
2015-08-05 | 85.32 | 86.88 | 84.97 | 86.57 | 54026 |
2015-08-06 | 86.66 | 86.66 | 85.13 | 85.90 | 49189 |
2015-08-07 | 85.64 | 86.18 | 85.00 | 85.66 | 28616 |
2015-08-10 | 85.90 | 86.08 | 85.04 | 85.25 | 48256 |
2015-08-11 | 84.72 | 85.13 | 84.04 | 84.52 | 54616 |
2015-08-12 | 83.57 | 83.97 | 82.81 | 83.76 | 59928 |
2015-08-13 | 83.61 | 84.66 | 83.55 | 84.15 | 28701 |
2015-08-14 | 83.96 | 84.56 | 83.76 | 84.32 | 25258 |
2015-08-17 | 83.98 | 84.62 | 83.16 | 84.62 | 23016 |
2015-08-18 | 84.40 | 85.49 | 84.38 | 85.14 | 46600 |
2015-08-19 | 84.85 | 84.89 | 83.42 | 83.96 | 60756 |
2015-08-20 | 83.28 | 83.81 | 81.96 | 82.00 | 38780 |
2015-08-21 | 81.20 | 82.37 | 80.33 | 80.81 | 118357 |
2015-08-24 | 78.05 | 79.55 | 76.60 | 77.46 | 53824 |
2015-08-25 | 79.23 | 79.23 | 77.07 | 77.16 | 55976 |
2015-08-26 | 78.55 | 79.43 | 77.06 | 78.79 | 55835 |
2015-08-27 | 79.24 | 80.83 | 79.18 | 80.07 | 52300 |
2015-08-28 | 79.86 | 80.89 | 79.30 | 80.55 | 41404 |
2015-08-31 | 79.78 | 80.69 | 79.26 | 79.78 | 33295 |
2015-09-01 | 78.54 | 78.94 | 77.33 | 77.52 | 59627 |
2015-09-02 | 78.22 | 78.77 | 77.51 | 78.07 | 50953 |
2015-09-03 | 78.18 | 79.21 | 78.13 | 78.57 | 68190 |
2015-09-04 | 77.64 | 78.24 | 77.46 | 77.79 | 42112 |
2015-09-08 | 78.92 | 79.18 | 78.38 | 79.09 | 100122 |
2015-09-09 | 79.69 | 79.92 | 78.77 | 78.90 | 75021 |
2015-09-10 | 78.63 | 80.00 | 78.04 | 79.31 | 74008 |
2015-09-11 | 79.02 | 79.88 | 78.40 | 79.86 | 76739 |
2015-09-14 | 79.38 | 80.63 | 79.13 | 80.55 | 62232 |
2015-09-15 | 80.54 | 81.41 | 80.31 | 81.08 | 39720 |
2015-09-16 | 81.26 | 81.80 | 80.79 | 81.13 | 46294 |
2015-09-17 | 80.95 | 81.81 | 80.37 | 80.42 | 40758 |
2015-09-18 | 79.61 | 80.20 | 79.20 | 79.89 | 215906 |
2015-09-21 | 80.45 | 81.66 | 79.92 | 81.11 | 56936 |
2015-09-22 | 80.27 | 82.08 | 80.12 | 81.78 | 80204 |
2015-09-23 | 81.77 | 83.11 | 81.40 | 82.24 | 52857 |
2015-09-24 | 81.59 | 81.97 | 81.17 | 81.69 | 56292 |
2015-09-25 | 82.23 | 82.73 | 81.14 | 81.64 | 68837 |
2015-09-28 | 81.50 | 81.88 | 79.76 | 79.89 | 64014 |
2015-09-29 | 79.92 | 80.68 | 79.33 | 79.74 | 61516 |
2015-09-30 | 80.36 | 80.81 | 79.92 | 80.26 | 79950 |
2015-10-01 | 80.33 | 80.51 | 79.18 | 80.03 | 58799 |
2015-10-02 | 79.26 | 81.23 | 78.51 | 80.81 | 84272 |
2015-10-05 | 81.17 | 82.16 | 80.57 | 81.02 | 101806 |
2015-10-06 | 80.74 | 81.40 | 80.50 | 80.70 | 43066 |
2015-10-07 | 80.75 | 80.84 | 80.22 | 80.42 | 93428 |
2015-10-08 | 80.17 | 81.59 | 80.04 | 81.38 | 138753 |
2015-10-09 | 81.30 | 81.89 | 81.18 | 81.77 | 83111 |
2015-10-12 | 81.82 | 83.68 | 81.82 | 83.29 | 73082 |
2015-10-13 | 83.02 | 83.29 | 82.31 | 82.39 | 50077 |
2015-10-14 | 82.42 | 82.61 | 80.75 | 80.81 | 60905 |
2015-10-15 | 81.08 | 82.86 | 81.08 | 82.80 | 65054 |
2015-10-16 | 82.90 | 83.58 | 82.63 | 82.94 | 76721 |
2015-10-19 | 82.77 | 83.93 | 82.77 | 83.79 | 66109 |
2015-10-20 | 83.93 | 84.21 | 83.32 | 83.62 | 73595 |
2015-10-21 | 83.86 | 84.12 | 81.30 | 81.98 | 122884 |
2015-10-22 | 82.83 | 84.99 | 81.84 | 82.07 | 144547 |
2015-10-23 | 82.41 | 82.80 | 81.37 | 82.02 | 180138 |
2015-10-26 | 82.00 | 82.40 | 81.60 | 82.18 | 147244 |
2015-10-27 | 81.95 | 82.20 | 81.39 | 81.94 | 60864 |
2015-10-28 | 82.22 | 82.29 | 81.34 | 81.90 | 120283 |
2015-10-29 | 81.60 | 82.97 | 81.59 | 82.83 | 111411 |
2015-10-30 | 82.96 | 83.21 | 82.01 | 82.11 | 59674 |
2015-11-02 | 81.67 | 82.67 | 81.27 | 81.80 | 70844 |
2015-11-03 | 81.82 | 82.30 | 80.62 | 81.02 | 90971 |
2015-11-04 | 81.07 | 81.62 | 80.44 | 81.16 | 52930 |
2015-11-05 | 81.15 | 81.91 | 80.87 | 81.42 | 41503 |
2015-11-06 | 81.71 | 81.71 | 80.87 | 81.26 | 66788 |
2015-11-09 | 81.02 | 81.04 | 79.78 | 80.47 | 66650 |
2015-11-10 | 80.32 | 80.90 | 79.25 | 79.98 | 123779 |
2015-11-11 | 80.28 | 80.51 | 79.33 | 79.62 | 90711 |
2015-11-12 | 79.18 | 80.62 | 78.46 | 78.92 | 82738 |
2015-11-13 | 78.90 | 79.38 | 78.06 | 78.28 | 67505 |
2015-11-16 | 78.31 | 79.89 | 77.96 | 78.89 | 101681 |
2015-11-17 | 79.31 | 79.67 | 78.21 | 78.57 | 801707 |
2015-11-18 | 79.00 | 79.37 | 78.49 | 78.75 | 105886 |
2015-11-19 | 78.79 | 79.10 | 77.81 | 77.94 | 89027 |
2015-11-20 | 78.16 | 78.40 | 77.64 | 77.91 | 133683 |
2015-11-23 | 77.75 | 79.65 | 77.61 | 79.32 | 214929 |
2015-11-24 | 78.93 | 79.71 | 78.58 | 79.48 | 69193 |
2015-11-25 | 79.58 | 81.02 | 79.58 | 80.45 | 53072 |
2015-11-27 | 80.48 | 81.53 | 80.10 | 81.27 | 41273 |
2015-11-30 | 81.11 | 81.75 | 80.50 | 80.75 | 92397 |
2015-12-01 | 81.08 | 82.17 | 81.08 | 82.13 | 53701 |
2015-12-02 | 82.35 | 82.35 | 81.08 | 81.80 | 43617 |
2015-12-03 | 82.07 | 82.07 | 80.20 | 81.13 | 66727 |
2015-12-04 | 81.04 | 82.87 | 80.97 | 82.75 | 77034 |
2015-12-07 | 82.92 | 83.79 | 82.92 | 83.29 | 136982 |
2015-12-08 | 82.79 | 83.13 | 81.42 | 82.44 | 99957 |
2015-12-09 | 82.45 | 83.10 | 80.92 | 81.15 | 97146 |
2015-12-10 | 81.04 | 81.24 | 80.21 | 80.54 | 97668 |
2015-12-11 | 80.10 | 80.81 | 79.61 | 80.50 | 89868 |
2015-12-14 | 80.82 | 81.18 | 80.09 | 80.40 | 85922 |
2015-12-15 | 81.03 | 81.64 | 80.00 | 80.84 | 40671 |
2015-12-16 | 81.71 | 82.52 | 81.08 | 82.28 | 114872 |
2015-12-17 | 82.16 | 82.41 | 79.41 | 79.61 | 90682 |
2015-12-18 | 79.55 | 79.87 | 78.62 | 79.61 | 211348 |
2015-12-21 | 80.30 | 80.68 | 79.30 | 80.13 | 74052 |
2015-12-22 | 80.58 | 82.56 | 79.22 | 80.54 | 72226 |
2015-12-23 | 81.15 | 82.13 | 80.85 | 81.23 | 36485 |
2015-12-24 | 81.08 | 81.81 | 81.01 | 81.11 | 20211 |
2015-12-28 | 80.87 | 81.88 | 80.60 | 81.12 | 53120 |
2015-12-29 | 81.40 | 82.21 | 80.80 | 81.19 | 137193 |
2015-12-30 | 81.01 | 81.54 | 80.88 | 81.18 | 73966 |
2015-12-31 | 80.73 | 81.69 | 80.32 | 80.41 | 44737 |
2016-01-04 | 79.82 | 79.98 | 78.58 | 79.81 | 108032 |
2016-01-05 | 80.21 | 81.75 | 78.90 | 79.94 | 122401 |
2016-01-06 | 79.14 | 80.21 | 78.83 | 79.65 | 91153 |
2016-01-07 | 79.02 | 79.37 | 77.90 | 78.25 | 111691 |
2016-01-08 | 78.76 | 78.86 | 77.14 | 77.35 | 108954 |
2016-01-11 | 77.90 | 78.49 | 75.98 | 76.37 | 143795 |
2016-01-12 | 77.11 | 77.64 | 75.39 | 77.26 | 110036 |
2016-01-13 | 77.50 | 78.13 | 75.56 | 75.63 | 102878 |
2016-01-14 | 75.96 | 77.23 | 75.54 | 77.01 | 196200 |
2016-01-15 | 75.54 | 77.13 | 75.13 | 76.99 | 183169 |
2016-01-19 | 77.77 | 78.22 | 76.50 | 76.69 | 149657 |
2016-01-20 | 76.46 | 77.40 | 75.15 | 76.65 | 157885 |
2016-01-21 | 77.22 | 77.52 | 75.78 | 75.98 | 100812 |
2016-01-22 | 77.25 | 77.63 | 76.08 | 77.39 | 98620 |
2016-01-25 | 77.34 | 78.17 | 76.38 | 76.55 | 103587 |
2016-01-26 | 77.04 | 77.63 | 76.96 | 77.34 | 104140 |
2016-01-27 | 77.36 | 78.54 | 76.95 | 77.82 | 158471 |
2016-01-28 | 78.67 | 79.24 | 78.04 | 79.04 | 177965 |
2016-01-29 | 79.51 | 80.51 | 79.23 | 80.41 | 134378 |
2016-02-01 | 80.36 | 80.41 | 79.22 | 79.69 | 156971 |
2016-02-02 | 79.30 | 79.88 | 78.45 | 78.82 | 164041 |
2016-02-03 | 79.45 | 79.71 | 77.70 | 78.27 | 149954 |
2016-02-04 | 78.34 | 79.05 | 77.52 | 78.00 | 143777 |
2016-02-05 | 78.08 | 78.13 | 75.44 | 75.79 | 110008 |
2016-02-08 | 75.51 | 75.96 | 74.82 | 75.49 | 172851 |
2016-02-09 | 75.22 | 76.51 | 75.20 | 75.89 | 96003 |
2016-02-10 | 75.79 | 76.72 | 75.12 | 75.49 | 76967 |
2016-02-11 | 74.94 | 75.85 | 74.78 | 75.34 | 88184 |
2016-02-12 | 76.34 | 76.90 | 75.16 | 75.85 | 169691 |
2016-02-16 | 76.83 | 79.27 | 76.14 | 78.07 | 96055 |
2016-02-17 | 78.69 | 79.33 | 78.00 | 79.01 | 103563 |
2016-02-18 | 80.06 | 80.99 | 77.06 | 77.66 | 76680 |
2016-02-19 | 77.83 | 79.33 | 77.83 | 78.97 | 116704 |
2016-02-22 | 79.26 | 79.81 | 76.80 | 78.05 | 97360 |
2016-02-23 | 77.62 | 78.79 | 76.86 | 78.02 | 97034 |
2016-02-24 | 77.40 | 78.75 | 77.40 | 78.33 | 68686 |
2016-02-25 | 78.58 | 79.88 | 77.65 | 78.55 | 73966 |
2016-02-26 | 78.84 | 79.80 | 78.64 | 79.79 | 119727 |
2016-02-29 | 79.71 | 80.84 | 79.31 | 79.39 | 102819 |
2016-03-01 | 80.17 | 80.95 | 79.68 | 80.07 | 65256 |
2016-03-02 | 79.77 | 80.32 | 78.10 | 80.07 | 70174 |
2016-03-03 | 79.57 | 80.78 | 78.49 | 80.47 | 71912 |
2016-03-04 | 80.61 | 80.90 | 79.50 | 80.15 | 79379 |
2016-03-07 | 80.02 | 80.50 | 78.10 | 79.81 | 102779 |
2016-03-08 | 79.33 | 81.37 | 79.07 | 79.81 | 98845 |
2016-03-09 | 81.43 | 81.79 | 80.44 | 81.14 | 99881 |
2016-03-10 | 81.19 | 81.79 | 80.62 | 81.37 | 90614 |
2016-03-11 | 81.87 | 81.87 | 80.22 | 81.54 | 111361 |
2016-03-14 | 81.39 | 81.88 | 80.61 | 81.71 | 106140 |
2016-03-15 | 81.80 | 83.40 | 81.03 | 82.79 | 159445 |
2016-03-16 | 82.93 | 83.47 | 81.57 | 83.17 | 103357 |
2016-03-17 | 83.33 | 84.01 | 82.85 | 83.93 | 108650 |
2016-03-18 | 84.33 | 84.98 | 83.88 | 84.60 | 35382 |
2016-03-21 | 84.33 | 85.49 | 83.92 | 84.95 | 134992 |
2016-03-22 | 85.03 | 85.94 | 84.74 | 85.19 | 74549 |
2016-03-23 | 85.46 | 86.09 | 84.43 | 85.86 | 107935 |
2016-03-24 | 85.46 | 85.46 | 84.02 | 85.16 | 114135 |
2016-03-28 | 85.50 | 86.16 | 85.28 | 85.73 | 34947 |
2016-03-29 | 86.23 | 86.90 | 86.04 | 86.82 | 82258 |
2016-03-30 | 87.82 | 88.58 | 87.07 | 87.79 | 84248 |
2016-03-31 | 87.57 | 88.27 | 87.00 | 87.79 | 84569 |
2016-04-01 | 88.49 | 89.44 | 88.16 | 89.44 | 78609 |
2016-04-04 | 88.95 | 89.09 | 87.57 | 88.28 | 170353 |
2016-04-05 | 88.24 | 88.26 | 86.82 | 87.22 | 197169 |
2016-04-06 | 87.31 | 88.08 | 87.02 | 87.69 | 120344 |
2016-04-07 | 87.77 | 87.82 | 86.23 | 86.95 | 108404 |
2016-04-08 | 87.21 | 87.57 | 86.51 | 86.91 | 59892 |
2016-04-11 | 87.28 | 87.66 | 85.85 | 85.94 | 48930 |
2016-04-12 | 85.68 | 86.34 | 84.72 | 85.98 | 62633 |
2016-04-13 | 86.21 | 87.74 | 86.21 | 87.53 | 63358 |
2016-04-14 | 87.54 | 88.55 | 87.12 | 88.08 | 67550 |
2016-04-15 | 88.02 | 88.83 | 87.56 | 88.04 | 69642 |
2016-04-18 | 87.96 | 88.86 | 87.49 | 87.99 | 114338 |
2016-04-19 | 88.22 | 88.84 | 87.17 | 87.76 | 139798 |
2016-04-20 | 87.88 | 88.63 | 87.44 | 87.99 | 82253 |
2016-04-21 | 88.09 | 88.75 | 86.83 | 87.20 | 108476 |
2016-04-22 | 86.56 | 86.57 | 83.96 | 84.27 | 118980 |
2016-04-25 | 84.27 | 84.82 | 82.97 | 83.94 | 79751 |
2016-04-26 | 83.73 | 84.42 | 83.00 | 83.82 | 61642 |
2016-04-27 | 83.70 | 84.54 | 83.12 | 84.10 | 59103 |
2016-04-28 | 83.83 | 84.36 | 83.14 | 83.48 | 60907 |
2016-04-29 | 83.48 | 84.21 | 82.52 | 83.20 | 59019 |
2016-05-02 | 83.46 | 84.21 | 83.08 | 83.97 | 89720 |
2016-05-03 | 83.47 | 84.15 | 82.07 | 82.75 | 99503 |
2016-05-04 | 82.21 | 82.48 | 81.42 | 81.74 | 72429 |
2016-05-05 | 81.74 | 82.92 | 81.28 | 82.19 | 69867 |
2016-05-06 | 81.87 | 82.41 | 81.09 | 82.16 | 75746 |
2016-05-09 | 81.90 | 82.98 | 81.90 | 82.52 | 75970 |
2016-05-10 | 82.57 | 83.46 | 82.50 | 83.44 | 55773 |
2016-05-11 | 83.01 | 83.59 | 81.33 | 82.24 | 121401 |
2016-05-12 | 82.47 | 83.57 | 81.87 | 82.38 | 59803 |
2016-05-13 | 82.37 | 82.54 | 81.17 | 81.85 | 62556 |
2016-05-16 | 82.00 | 82.84 | 82.00 | 82.20 | 42447 |
2016-05-17 | 81.99 | 82.72 | 81.31 | 81.57 | 65613 |
2016-05-18 | 81.37 | 82.87 | 80.52 | 82.06 | 56711 |
2016-05-19 | 81.79 | 82.76 | 81.01 | 81.72 | 50252 |
2016-05-20 | 82.12 | 83.22 | 81.70 | 82.44 | 90583 |
2016-05-23 | 82.18 | 82.75 | 82.00 | 82.21 | 43940 |
2016-05-24 | 82.41 | 83.88 | 82.36 | 83.80 | 47079 |
2016-05-25 | 84.06 | 84.16 | 83.02 | 84.05 | 70509 |
2016-05-26 | 83.74 | 84.58 | 83.57 | 83.57 | 106038 |
2016-05-27 | 83.49 | 84.41 | 83.01 | 84.15 | 54391 |
2016-05-31 | 83.91 | 84.75 | 83.17 | 84.43 | 61431 |
2016-06-01 | 84.36 | 84.47 | 83.49 | 84.15 | 53871 |
2016-06-02 | 83.96 | 84.38 | 83.50 | 84.32 | 33665 |
2016-06-03 | 84.15 | 84.70 | 83.41 | 83.60 | 72372 |
2016-06-06 | 83.61 | 84.58 | 83.11 | 84.28 | 102861 |
2016-06-07 | 84.12 | 84.60 | 83.35 | 84.37 | 132942 |
2016-06-08 | 84.49 | 84.82 | 83.03 | 84.16 | 70601 |
2016-06-09 | 84.12 | 84.20 | 83.33 | 83.66 | 78565 |
2016-06-10 | 82.85 | 82.85 | 81.97 | 82.02 | 69509 |
2016-06-13 | 81.63 | 84.94 | 80.96 | 81.66 | 84777 |
2016-06-14 | 81.64 | 81.92 | 80.32 | 80.96 | 77941 |
2016-06-15 | 81.24 | 81.43 | 80.19 | 80.63 | 88612 |
2016-06-16 | 80.48 | 81.64 | 80.17 | 81.43 | 81359 |
2016-06-17 | 81.44 | 81.71 | 80.71 | 81.24 | 274290 |
2016-06-20 | 81.76 | 82.37 | 81.13 | 81.34 | 84388 |
2016-06-21 | 81.55 | 82.15 | 80.62 | 80.89 | 78929 |
2016-06-22 | 81.06 | 81.71 | 80.09 | 80.46 | 77790 |
2016-06-23 | 80.88 | 81.60 | 80.32 | 81.21 | 89474 |
2016-06-24 | 78.50 | 79.92 | 77.61 | 79.11 | 167690 |
2016-06-27 | 78.61 | 79.43 | 76.57 | 76.72 | 113227 |
2016-06-28 | 77.44 | 78.55 | 76.66 | 77.92 | 143155 |
2016-06-29 | 78.70 | 80.03 | 78.10 | 80.00 | 91743 |
2016-06-30 | 80.31 | 81.78 | 79.35 | 81.78 | 101715 |
2016-07-01 | 81.84 | 82.49 | 80.94 | 81.19 | 95063 |
2016-07-05 | 80.71 | 81.59 | 80.01 | 80.57 | 98872 |
2016-07-06 | 80.05 | 80.57 | 79.20 | 80.44 | 150370 |
2016-07-07 | 80.67 | 80.83 | 79.90 | 80.60 | 72959 |
2016-07-08 | 81.12 | 81.80 | 80.60 | 81.38 | 66907 |
2016-07-11 | 81.50 | 81.67 | 80.83 | 81.55 | 42493 |
2016-07-12 | 81.98 | 83.12 | 81.89 | 83.04 | 76977 |
2016-07-13 | 83.12 | 83.77 | 82.89 | 83.40 | 53183 |
2016-07-14 | 83.63 | 84.43 | 82.84 | 83.91 | 91910 |
2016-07-15 | 83.81 | 84.39 | 83.37 | 83.70 | 51771 |
2016-07-18 | 83.83 | 84.06 | 82.94 | 83.39 | 47668 |
2016-07-19 | 83.61 | 84.27 | 82.44 | 83.68 | 59719 |
2016-07-20 | 83.23 | 84.41 | 83.23 | 84.03 | 91615 |
2016-07-21 | 84.72 | 84.72 | 82.82 | 83.68 | 36409 |
2016-07-22 | 83.97 | 85.24 | 83.72 | 84.88 | 71469 |
2016-07-25 | 84.51 | 85.09 | 84.24 | 84.53 | 68815 |
2016-07-26 | 84.62 | 85.49 | 81.01 | 84.59 | 101531 |
2016-07-27 | 84.25 | 85.43 | 84.25 | 84.99 | 83986 |
2016-07-28 | 84.72 | 85.24 | 84.53 | 84.83 | 64378 |
2016-07-29 | 84.59 | 84.93 | 84.03 | 84.58 | 75274 |
2016-08-01 | 84.30 | 84.76 | 83.68 | 84.32 | 167614 |
2016-08-02 | 84.11 | 84.44 | 83.02 | 83.71 | 84875 |
2016-08-03 | 83.56 | 83.70 | 82.41 | 82.81 | 105912 |
2016-08-04 | 82.77 | 83.18 | 82.18 | 82.82 | 85505 |
2016-08-05 | 82.91 | 83.08 | 82.50 | 82.90 | 107192 |
2016-08-08 | 82.78 | 83.08 | 82.30 | 82.62 | 90305 |
2016-08-09 | 82.62 | 82.95 | 81.97 | 82.57 | 132635 |
2016-08-10 | 82.58 | 82.81 | 82.12 | 82.18 | 54807 |
2016-08-11 | 82.53 | 83.14 | 82.07 | 82.89 | 98351 |
2016-08-12 | 82.62 | 82.86 | 81.87 | 82.01 | 65177 |
2016-08-15 | 81.88 | 82.36 | 81.76 | 82.14 | 65657 |
2016-08-16 | 81.92 | 81.92 | 81.19 | 81.23 | 71932 |
2016-08-17 | 81.42 | 81.42 | 80.52 | 81.11 | 52989 |
2016-08-18 | 80.74 | 82.10 | 80.74 | 81.91 | 60292 |
2016-08-19 | 81.99 | 82.90 | 81.64 | 82.50 | 129074 |
2016-08-22 | 82.20 | 82.60 | 81.77 | 82.31 | 92940 |
2016-08-23 | 82.77 | 83.42 | 82.40 | 83.18 | 60441 |
2016-08-24 | 83.19 | 83.50 | 82.61 | 82.94 | 35487 |
2016-08-25 | 83.08 | 83.34 | 82.86 | 83.14 | 54049 |
2016-08-26 | 83.03 | 84.17 | 82.99 | 83.35 | 95735 |
2016-08-29 | 83.37 | 84.00 | 82.90 | 83.31 | 69041 |
2016-08-30 | 83.28 | 84.27 | 80.00 | 83.15 | 92258 |
2016-08-31 | 83.10 | 83.53 | 82.36 | 83.07 | 97991 |
2016-09-01 | 82.85 | 83.37 | 82.12 | 82.93 | 58844 |
2016-09-02 | 82.93 | 84.54 | 82.69 | 84.40 | 120257 |
2016-09-06 | 84.68 | 84.68 | 83.02 | 83.67 | 103867 |
2016-09-07 | 83.31 | 83.83 | 82.98 | 83.71 | 60998 |
2016-09-08 | 83.12 | 83.61 | 82.91 | 82.94 | 87539 |
2016-09-09 | 82.70 | 82.96 | 81.42 | 81.58 | 72082 |
2016-09-12 | 81.47 | 81.88 | 80.68 | 81.72 | 80229 |
2016-09-13 | 81.48 | 81.48 | 80.48 | 80.73 | 40228 |
2016-09-14 | 80.71 | 82.00 | 80.00 | 80.32 | 77510 |
2016-09-15 | 80.43 | 81.37 | 79.88 | 80.65 | 46729 |
2016-09-16 | 80.14 | 80.89 | 79.53 | 80.06 | 88233 |
2016-09-19 | 80.04 | 81.24 | 79.35 | 79.61 | 78512 |
2016-09-20 | 79.70 | 79.93 | 79.40 | 79.48 | 85474 |
2016-09-21 | 79.48 | 79.83 | 78.53 | 79.56 | 44530 |
2016-09-22 | 79.70 | 80.13 | 79.52 | 80.02 | 65703 |
2016-09-23 | 79.75 | 79.83 | 79.11 | 79.66 | 62757 |
2016-09-26 | 79.10 | 79.70 | 78.54 | 78.61 | 69688 |
2016-09-27 | 78.53 | 79.35 | 78.08 | 78.69 | 70621 |
2016-09-28 | 78.73 | 79.38 | 73.84 | 79.20 | 69932 |
2016-09-29 | 79.40 | 79.79 | 78.22 | 78.70 | 94425 |
2016-09-30 | 79.10 | 79.41 | 78.42 | 79.27 | 69050 |
2016-10-03 | 78.98 | 79.21 | 78.49 | 79.00 | 67813 |
2016-10-04 | 79.00 | 79.30 | 78.00 | 78.02 | 50743 |
2016-10-05 | 78.38 | 78.38 | 77.52 | 77.68 | 103895 |
2016-10-06 | 77.27 | 77.60 | 76.93 | 77.50 | 58382 |
2016-10-07 | 77.31 | 77.39 | 76.25 | 77.06 | 91180 |
2016-10-10 | 77.11 | 77.68 | 76.81 | 76.97 | 74823 |
2016-10-11 | 77.30 | 77.30 | 75.29 | 75.68 | 62974 |
2016-10-12 | 75.77 | 76.24 | 75.61 | 75.89 | 35674 |
2016-10-13 | 75.67 | 75.73 | 74.79 | 75.33 | 58677 |
2016-10-14 | 75.62 | 76.16 | 75.22 | 75.84 | 49428 |
2016-10-17 | 75.79 | 76.07 | 75.32 | 75.70 | 106119 |
2016-10-18 | 76.01 | 76.48 | 75.58 | 76.28 | 60286 |
2016-10-19 | 76.41 | 76.97 | 75.83 | 76.84 | 84061 |
2016-10-20 | 76.80 | 77.00 | 75.58 | 75.70 | 164567 |
2016-10-21 | 75.25 | 75.69 | 71.82 | 71.95 | 148953 |
2016-10-24 | 72.37 | 73.27 | 71.96 | 72.07 | 113704 |
2016-10-25 | 72.19 | 72.87 | 71.14 | 71.34 | 65661 |
2016-10-26 | 70.75 | 71.71 | 70.35 | 71.11 | 55481 |
2016-10-27 | 71.09 | 71.49 | 70.21 | 70.66 | 69334 |
2016-10-28 | 70.75 | 72.33 | 69.72 | 69.93 | 45155 |
2016-10-31 | 70.15 | 70.82 | 69.75 | 70.63 | 56445 |
2016-11-01 | 70.71 | 70.98 | 69.13 | 69.33 | 65303 |
2016-11-02 | 69.24 | 69.24 | 68.31 | 68.46 | 93027 |
2016-11-03 | 68.47 | 70.20 | 68.23 | 70.10 | 149063 |
2016-11-04 | 70.06 | 70.62 | 68.40 | 68.41 | 227885 |
2016-11-07 | 69.39 | 69.65 | 68.16 | 68.29 | 99860 |
2016-11-08 | 68.26 | 69.21 | 67.74 | 68.43 | 71644 |
2016-11-09 | 68.09 | 69.20 | 67.82 | 68.95 | 76233 |
2016-11-10 | 69.10 | 69.88 | 68.29 | 69.63 | 111697 |
2016-11-11 | 69.70 | 71.31 | 69.70 | 71.15 | 105311 |
2016-11-14 | 71.24 | 73.12 | 71.00 | 72.83 | 168631 |
2016-11-15 | 73.13 | 73.84 | 71.64 | 71.82 | 82987 |
2016-11-16 | 71.43 | 72.92 | 70.55 | 72.35 | 168409 |
2016-11-17 | 72.36 | 73.80 | 71.93 | 73.63 | 176717 |
2016-11-18 | 73.50 | 73.97 | 72.95 | 73.15 | 84557 |
2016-11-21 | 73.23 | 73.48 | 72.70 | 73.11 | 75081 |
2016-11-22 | 73.11 | 73.41 | 72.80 | 72.85 | 65178 |
2016-11-23 | 72.74 | 74.00 | 72.74 | 73.74 | 93189 |
2016-11-25 | 73.57 | 74.16 | 73.49 | 74.16 | 38222 |
2016-11-28 | 74.07 | 74.07 | 72.87 | 72.96 | 89629 |
2016-11-29 | 72.68 | 73.44 | 71.33 | 73.26 | 110166 |
2016-11-30 | 72.95 | 73.59 | 71.90 | 72.91 | 123004 |
2016-12-01 | 72.83 | 73.94 | 72.15 | 72.45 | 82736 |
2016-12-02 | 72.10 | 73.20 | 71.67 | 72.93 | 86183 |
2016-12-05 | 73.43 | 73.43 | 72.25 | 72.95 | 67057 |
2016-12-06 | 72.82 | 73.31 | 72.35 | 73.26 | 50097 |
2016-12-07 | 73.03 | 74.99 | 72.48 | 74.76 | 104269 |
2016-12-08 | 74.86 | 75.73 | 74.20 | 75.53 | 76472 |
2016-12-09 | 75.49 | 75.96 | 75.22 | 75.53 | 81392 |
2016-12-12 | 75.50 | 76.70 | 75.50 | 76.36 | 65707 |
2016-12-13 | 76.58 | 76.69 | 75.54 | 76.41 | 65895 |
2016-12-14 | 76.84 | 76.86 | 74.48 | 74.75 | 67367 |
2016-12-15 | 74.65 | 75.45 | 74.19 | 74.94 | 44384 |
2016-12-16 | 74.88 | 76.39 | 74.62 | 74.70 | 76715 |
2016-12-19 | 74.61 | 75.23 | 72.02 | 74.86 | 78412 |
2016-12-20 | 74.74 | 75.20 | 73.98 | 75.10 | 75905 |
2016-12-21 | 75.28 | 75.60 | 74.42 | 74.57 | 64599 |
2016-12-22 | 74.59 | 74.59 | 73.28 | 74.21 | 139821 |
2016-12-23 | 74.18 | 74.43 | 73.48 | 74.13 | 61665 |
2016-12-27 | 74.26 | 74.74 | 73.65 | 73.93 | 57419 |
2016-12-28 | 73.86 | 74.27 | 72.59 | 72.70 | 52792 |
2016-12-29 | 72.74 | 73.32 | 72.56 | 73.02 | 52576 |
2016-12-30 | 71.73 | 73.85 | 71.73 | 73.56 | 96403 |
2017-01-03 | 73.95 | 75.55 | 72.85 | 74.18 | 60925 |
2017-01-04 | 74.08 | 75.32 | 73.69 | 75.06 | 72011 |
2017-01-05 | 75.01 | 76.00 | 74.40 | 74.93 | 93517 |
2017-01-06 | 74.98 | 75.66 | 73.76 | 74.50 | 57227 |
2017-01-09 | 74.32 | 75.33 | 74.20 | 75.15 | 100580 |
2017-01-10 | 75.21 | 75.21 | 73.76 | 74.39 | 38200 |
2017-01-11 | 74.36 | 75.24 | 74.21 | 74.99 | 57513 |
2017-01-12 | 74.77 | 75.08 | 73.97 | 74.82 | 32291 |
2017-01-13 | 74.85 | 77.55 | 74.60 | 74.90 | 44831 |
2017-01-17 | 74.72 | 74.89 | 73.61 | 74.58 | 104209 |
2017-01-18 | 74.66 | 75.07 | 73.18 | 74.94 | 78161 |
2017-01-19 | 74.94 | 75.50 | 74.40 | 74.89 | 55390 |
2017-01-20 | 75.48 | 75.86 | 74.97 | 75.55 | 97680 |
2017-01-23 | 75.71 | 75.91 | 74.77 | 75.33 | 66843 |
2017-01-24 | 75.36 | 75.95 | 74.75 | 75.65 | 42438 |
2017-01-25 | 75.95 | 76.61 | 75.22 | 76.46 | 91771 |
2017-01-26 | 76.40 | 76.54 | 75.85 | 76.01 | 54790 |
2017-01-27 | 75.96 | 75.96 | 74.98 | 75.14 | 33594 |
2017-01-30 | 74.78 | 75.76 | 74.55 | 75.58 | 91995 |
2017-01-31 | 75.27 | 76.44 | 75.27 | 76.15 | 88102 |
2017-02-01 | 75.56 | 76.59 | 75.56 | 75.96 | 66219 |
2017-02-02 | 75.36 | 76.53 | 75.31 | 76.47 | 51809 |
2017-02-03 | 77.00 | 77.07 | 76.41 | 76.83 | 50320 |
2017-02-06 | 76.61 | 77.11 | 75.12 | 76.61 | 45012 |
2017-02-07 | 76.56 | 77.52 | 76.56 | 76.98 | 87688 |
2017-02-08 | 76.73 | 77.13 | 76.05 | 77.02 | 71776 |
2017-02-09 | 77.36 | 77.48 | 76.64 | 77.03 | 51173 |
2017-02-10 | 77.03 | 77.92 | 77.01 | 77.67 | 56803 |
2017-02-13 | 77.86 | 78.19 | 77.67 | 78.04 | 25784 |
2017-02-14 | 77.64 | 78.24 | 77.19 | 78.04 | 43585 |
2017-02-15 | 77.84 | 78.99 | 77.70 | 78.75 | 34462 |
2017-02-16 | 78.67 | 79.79 | 78.62 | 79.46 | 93773 |
2017-02-17 | 79.46 | 80.00 | 78.99 | 79.93 | 83940 |
2017-02-21 | 80.02 | 80.15 | 79.45 | 79.73 | 82963 |
2017-02-22 | 81.00 | 81.80 | 80.43 | 81.40 | 119897 |
2017-02-23 | 81.50 | 81.71 | 80.63 | 80.90 | 93353 |
2017-02-24 | 80.25 | 81.72 | 79.33 | 81.72 | 139109 |
2017-02-27 | 81.23 | 81.97 | 80.77 | 81.62 | 62888 |
2017-02-28 | 81.07 | 81.22 | 79.20 | 80.23 | 128348 |
2017-03-01 | 80.89 | 81.66 | 80.62 | 80.95 | 52069 |
2017-03-02 | 80.91 | 81.22 | 80.23 | 80.46 | 74760 |
2017-03-03 | 80.49 | 80.79 | 79.65 | 80.02 | 40148 |
2017-03-06 | 80.59 | 80.59 | 79.33 | 79.45 | 51906 |
2017-03-07 | 79.38 | 80.90 | 78.65 | 80.12 | 71116 |
2017-03-08 | 80.43 | 80.66 | 79.65 | 79.82 | 42348 |
2017-03-09 | 79.64 | 80.37 | 79.16 | 79.68 | 67197 |
2017-03-10 | 80.00 | 80.75 | 79.81 | 80.33 | 51674 |
2017-03-13 | 80.26 | 80.63 | 79.51 | 79.78 | 26258 |
2017-03-14 | 79.53 | 80.45 | 79.42 | 79.57 | 34017 |
2017-03-15 | 79.70 | 80.73 | 79.70 | 80.59 | 57954 |
2017-03-16 | 80.57 | 81.10 | 80.20 | 80.37 | 42853 |
2017-03-17 | 80.27 | 80.48 | 79.82 | 80.03 | 63907 |
2017-03-20 | 79.99 | 80.09 | 79.44 | 79.99 | 37354 |
2017-03-21 | 80.16 | 80.24 | 78.59 | 78.65 | 31145 |
2017-03-22 | 78.42 | 79.04 | 78.39 | 78.63 | 29210 |
2017-03-23 | 78.32 | 79.17 | 77.56 | 78.37 | 30735 |
2017-03-24 | 78.53 | 78.96 | 77.77 | 78.09 | 32994 |
2017-03-27 | 77.28 | 77.97 | 77.27 | 77.47 | 48608 |
2017-03-28 | 77.28 | 78.08 | 77.18 | 77.62 | 78176 |
2017-03-29 | 77.54 | 78.57 | 77.37 | 78.17 | 91163 |
2017-03-30 | 78.00 | 78.77 | 77.84 | 77.96 | 30317 |
2017-03-31 | 77.95 | 78.73 | 77.91 | 78.60 | 50983 |
2017-04-03 | 78.49 | 78.78 | 76.74 | 77.13 | 63417 |
2017-04-04 | 77.04 | 77.33 | 76.02 | 76.28 | 47270 |
2017-04-05 | 76.27 | 77.34 | 75.67 | 75.93 | 74227 |
2017-04-06 | 75.97 | 76.94 | 75.74 | 76.89 | 44655 |
2017-04-07 | 76.52 | 77.69 | 76.29 | 77.66 | 68598 |
2017-04-10 | 77.53 | 78.24 | 77.32 | 77.87 | 66547 |
2017-04-11 | 77.72 | 78.49 | 77.69 | 78.37 | 58967 |
2017-04-12 | 78.34 | 78.34 | 77.05 | 77.85 | 47555 |
2017-04-13 | 77.76 | 77.76 | 76.21 | 76.40 | 34872 |
2017-04-17 | 76.59 | 77.52 | 76.46 | 77.52 | 30057 |
2017-04-18 | 77.07 | 78.20 | 77.07 | 78.09 | 27482 |
2017-04-19 | 78.21 | 78.37 | 77.69 | 77.96 | 25887 |
2017-04-20 | 78.06 | 78.95 | 77.73 | 78.75 | 39120 |
2017-04-21 | 78.56 | 78.89 | 78.10 | 78.66 | 30358 |
2017-04-24 | 79.30 | 79.55 | 74.80 | 75.51 | 148844 |
2017-04-25 | 66.93 | 76.09 | 68.43 | 74.40 | 173412 |
2017-04-26 | 74.19 | 75.35 | 73.57 | 73.97 | 183905 |
2017-04-27 | 74.06 | 74.66 | 73.57 | 73.68 | 60217 |
2017-04-28 | 73.75 | 74.25 | 72.74 | 73.13 | 64351 |
2017-05-01 | 73.38 | 73.86 | 72.94 | 73.56 | 52832 |
2017-05-02 | 73.56 | 73.59 | 72.74 | 73.08 | 43622 |
2017-05-03 | 73.23 | 73.33 | 72.14 | 72.58 | 52793 |
2017-05-04 | 72.48 | 73.67 | 72.41 | 72.47 | 87950 |
2017-05-05 | 72.74 | 73.26 | 72.07 | 73.24 | 46453 |
2017-05-08 | 73.24 | 73.67 | 72.54 | 73.25 | 40501 |
2017-05-09 | 73.47 | 74.16 | 72.81 | 73.88 | 59262 |
2017-05-10 | 73.99 | 75.79 | 72.76 | 75.55 | 121889 |
2017-05-11 | 75.45 | 75.50 | 74.65 | 75.06 | 65323 |
2017-05-12 | 75.45 | 75.66 | 74.85 | 75.22 | 47651 |
2017-05-15 | 75.72 | 77.16 | 75.72 | 76.57 | 74000 |
2017-05-16 | 76.81 | 76.81 | 74.87 | 75.10 | 74647 |
2017-05-17 | 74.10 | 74.55 | 72.83 | 73.22 | 104435 |
2017-05-18 | 73.23 | 73.88 | 70.71 | 73.36 | 85101 |
2017-05-19 | 73.65 | 74.14 | 73.23 | 73.41 | 63756 |
2017-05-22 | 73.51 | 74.36 | 73.16 | 73.39 | 56884 |
2017-05-23 | 73.50 | 73.93 | 72.78 | 72.98 | 106042 |
2017-05-24 | 73.05 | 73.72 | 72.43 | 72.73 | 73353 |
2017-05-25 | 72.86 | 73.87 | 72.78 | 73.79 | 74128 |
2017-05-26 | 73.54 | 74.04 | 73.30 | 73.73 | 60097 |
2017-05-30 | 73.46 | 73.60 | 72.87 | 73.01 | 48405 |
2017-05-31 | 73.13 | 73.32 | 72.68 | 73.18 | 82659 |
2017-06-01 | 73.08 | 74.79 | 73.00 | 74.65 | 138468 |
2017-06-02 | 74.83 | 75.13 | 73.12 | 74.67 | 55019 |
2017-06-05 | 74.14 | 75.13 | 74.03 | 74.29 | 71148 |
2017-06-06 | 74.12 | 74.60 | 73.16 | 73.29 | 82743 |
2017-06-07 | 73.18 | 73.40 | 72.71 | 72.89 | 97559 |
2017-06-08 | 72.92 | 73.68 | 72.50 | 72.62 | 118293 |
2017-06-09 | 72.70 | 73.25 | 72.46 | 73.02 | 161387 |
2017-06-12 | 72.91 | 74.54 | 72.83 | 74.43 | 115473 |
2017-06-13 | 74.88 | 77.21 | 74.58 | 77.15 | 126099 |
2017-06-14 | 77.17 | 77.50 | 76.03 | 77.42 | 107459 |
2017-06-15 | 76.89 | 78.44 | 76.43 | 78.17 | 101280 |
2017-06-16 | 78.26 | 78.26 | 77.08 | 77.85 | 178384 |
2017-06-19 | 77.94 | 78.36 | 77.63 | 77.91 | 103973 |
2017-06-20 | 77.68 | 77.86 | 76.78 | 76.95 | 59411 |
2017-06-21 | 77.07 | 77.28 | 76.13 | 76.13 | 65615 |
2017-06-22 | 76.14 | 77.03 | 75.93 | 76.74 | 49763 |
2017-06-23 | 76.77 | 77.27 | 76.35 | 76.99 | 175408 |
2017-06-26 | 77.12 | 77.53 | 76.25 | 77.46 | 59996 |
2017-06-27 | 77.47 | 77.90 | 76.70 | 77.79 | 65038 |
2017-06-28 | 77.88 | 79.30 | 76.93 | 78.80 | 76069 |
2017-06-29 | 78.95 | 78.98 | 78.16 | 78.36 | 65061 |
2017-06-30 | 78.24 | 78.66 | 78.00 | 78.34 | 74089 |
2017-07-03 | 78.79 | 79.34 | 77.99 | 78.60 | 47564 |
2017-07-05 | 78.56 | 78.94 | 77.56 | 78.45 | 122023 |
2017-07-06 | 78.16 | 78.53 | 77.46 | 77.65 | 68734 |
2017-07-07 | 77.81 | 78.97 | 77.62 | 78.21 | 69759 |
2017-07-10 | 78.22 | 78.51 | 77.84 | 78.08 | 76086 |
2017-07-11 | 78.25 | 78.62 | 77.50 | 77.73 | 62503 |
2017-07-12 | 78.01 | 78.55 | 77.60 | 77.75 | 79326 |
2017-07-13 | 78.00 | 78.86 | 77.77 | 78.85 | 67022 |
2017-07-14 | 78.71 | 78.92 | 78.49 | 78.73 | 55630 |
2017-07-17 | 78.75 | 79.51 | 78.69 | 79.01 | 55486 |
2017-07-18 | 78.99 | 79.55 | 78.25 | 79.41 | 67212 |
2017-07-19 | 79.46 | 79.82 | 79.23 | 79.72 | 57639 |
2017-07-20 | 79.86 | 79.94 | 79.51 | 79.72 | 30184 |
2017-07-21 | 79.63 | 80.17 | 79.40 | 80.00 | 40473 |
2017-07-24 | 80.13 | 80.62 | 79.52 | 80.38 | 71677 |
2017-07-25 | 80.65 | 82.14 | 80.65 | 81.85 | 103340 |
2017-07-26 | 82.00 | 84.67 | 81.84 | 82.73 | 194886 |
2017-07-27 | 82.72 | 83.34 | 82.04 | 82.26 | 58552 |
2017-07-28 | 81.92 | 83.14 | 81.83 | 83.12 | 89691 |
2017-07-31 | 83.06 | 83.64 | 82.02 | 82.57 | 79889 |
2017-08-01 | 82.79 | 83.29 | 81.34 | 83.12 | 75273 |
2017-08-02 | 83.15 | 83.15 | 82.05 | 82.14 | 74996 |
2017-08-03 | 81.82 | 82.79 | 81.60 | 82.68 | 40910 |
2017-08-04 | 82.93 | 83.04 | 81.93 | 82.03 | 29147 |
2017-08-07 | 82.09 | 82.61 | 81.55 | 82.15 | 32034 |
2017-08-08 | 81.81 | 82.82 | 81.81 | 82.53 | 68526 |
2017-08-09 | 82.37 | 82.83 | 81.99 | 82.23 | 59111 |
2017-08-10 | 81.83 | 82.34 | 81.55 | 81.69 | 49532 |
2017-08-11 | 81.90 | 82.47 | 81.56 | 82.04 | 53078 |
2017-08-14 | 82.22 | 83.11 | 82.22 | 82.75 | 50886 |
2017-08-15 | 82.80 | 82.91 | 82.22 | 82.37 | 30223 |
2017-08-16 | 82.48 | 83.23 | 82.48 | 83.04 | 50006 |
2017-08-17 | 82.71 | 83.23 | 82.46 | 82.52 | 40000 |
2017-08-18 | 82.32 | 82.66 | 81.52 | 81.63 | 73028 |
2017-08-21 | 81.82 | 82.00 | 81.33 | 81.83 | 20130 |
2017-08-22 | 81.77 | 82.01 | 81.72 | 81.97 | 47124 |
2017-08-23 | 81.68 | 82.01 | 81.29 | 81.69 | 55159 |
2017-08-24 | 81.77 | 82.02 | 81.45 | 81.64 | 28520 |
2017-08-25 | 81.82 | 82.87 | 81.82 | 82.11 | 24734 |
2017-08-28 | 82.07 | 82.32 | 81.69 | 82.15 | 29791 |
2017-08-29 | 82.00 | 82.22 | 81.42 | 81.59 | 30810 |
2017-08-30 | 81.61 | 82.10 | 81.56 | 82.03 | 21549 |
2017-08-31 | 82.00 | 82.96 | 81.89 | 82.70 | 42458 |
2017-09-01 | 82.79 | 82.86 | 81.87 | 82.60 | 30811 |
2017-09-05 | 82.27 | 82.77 | 81.00 | 81.33 | 51128 |
2017-09-06 | 81.30 | 82.24 | 80.40 | 80.62 | 56418 |
2017-09-07 | 80.63 | 80.63 | 79.54 | 79.78 | 33372 |
2017-09-08 | 79.61 | 80.93 | 79.61 | 80.16 | 37808 |
2017-09-11 | 80.54 | 81.23 | 79.88 | 81.21 | 37519 |
2017-09-12 | 81.27 | 82.20 | 81.27 | 82.01 | 50238 |
2017-09-13 | 81.93 | 82.03 | 81.28 | 81.32 | 38228 |
2017-09-14 | 81.18 | 81.76 | 80.51 | 81.59 | 44046 |
2017-09-15 | 81.58 | 82.99 | 81.18 | 82.02 | 60457 |
2017-09-18 | 82.19 | 83.14 | 82.10 | 82.76 | 35707 |
2017-09-19 | 82.77 | 83.15 | 82.08 | 82.64 | 38753 |
2017-09-20 | 82.91 | 83.60 | 81.72 | 83.42 | 26157 |
2017-09-21 | 83.56 | 83.56 | 82.47 | 83.06 | 38346 |
2017-09-22 | 83.05 | 83.77 | 83.05 | 83.57 | 21229 |
2017-09-25 | 83.46 | 83.78 | 83.07 | 83.62 | 34015 |
2017-09-26 | 83.63 | 84.00 | 83.46 | 83.73 | 46343 |
2017-09-27 | 83.85 | 85.36 | 83.77 | 85.07 | 78106 |
2017-09-28 | 84.93 | 85.58 | 84.67 | 84.94 | 25142 |
2017-09-29 | 84.95 | 85.20 | 84.37 | 84.99 | 41266 |
2017-10-02 | 85.10 | 85.75 | 84.84 | 85.47 | 42481 |
2017-10-03 | 85.60 | 86.05 | 85.18 | 85.63 | 74172 |
2017-10-04 | 85.59 | 86.15 | 85.17 | 85.62 | 35383 |
2017-10-05 | 85.68 | 86.12 | 85.42 | 85.53 | 33218 |
2017-10-06 | 85.38 | 85.49 | 84.51 | 84.79 | 60747 |
2017-10-09 | 84.71 | 85.12 | 84.59 | 84.62 | 19656 |
2017-10-10 | 85.05 | 85.59 | 84.73 | 85.33 | 20381 |
2017-10-11 | 85.35 | 85.80 | 85.13 | 85.25 | 16401 |
2017-10-12 | 85.10 | 85.78 | 85.10 | 85.76 | 26361 |
2017-10-13 | 85.87 | 86.10 | 85.51 | 85.63 | 14896 |
2017-10-16 | 85.73 | 85.84 | 85.17 | 85.62 | 21915 |
2017-10-17 | 85.14 | 85.55 | 85.14 | 85.43 | 22860 |
2017-10-18 | 85.38 | 86.35 | 85.06 | 86.23 | 30764 |
2017-10-19 | 85.84 | 86.05 | 84.57 | 84.83 | 37398 |
2017-10-20 | 85.35 | 85.87 | 84.92 | 85.09 | 29239 |
2017-10-23 | 85.42 | 85.57 | 84.73 | 85.54 | 39859 |
2017-10-24 | 85.86 | 86.84 | 85.43 | 86.79 | 59370 |
2017-10-25 | 86.73 | 86.78 | 82.64 | 82.75 | 115538 |
2017-10-26 | 85.43 | 88.47 | 84.34 | 88.41 | 76847 |
2017-10-27 | 89.14 | 89.45 | 86.40 | 87.04 | 63430 |
2017-10-30 | 86.88 | 86.88 | 84.68 | 84.76 | 59686 |
2017-10-31 | 85.03 | 85.61 | 84.83 | 85.21 | 57185 |
2017-11-01 | 85.67 | 86.14 | 85.09 | 85.56 | 37512 |
2017-11-02 | 85.46 | 86.64 | 85.42 | 86.37 | 42431 |
2017-11-03 | 86.24 | 87.45 | 85.22 | 87.10 | 42224 |
2017-11-06 | 86.77 | 87.58 | 86.77 | 87.58 | 29108 |
2017-11-07 | 87.35 | 87.56 | 86.62 | 86.79 | 55081 |
2017-11-08 | 86.72 | 88.17 | 86.72 | 87.94 | 20849 |
2017-11-09 | 87.48 | 88.34 | 87.06 | 87.85 | 39238 |
2017-11-10 | 87.83 | 88.70 | 87.63 | 88.70 | 43205 |
2017-11-13 | 88.16 | 88.68 | 87.64 | 88.42 | 43077 |
2017-11-14 | 88.15 | 89.10 | 87.83 | 88.81 | 25121 |
2017-11-15 | 88.27 | 88.89 | 88.11 | 88.26 | 55291 |
2017-11-16 | 88.54 | 89.44 | 88.49 | 89.37 | 45963 |
2017-11-17 | 89.11 | 89.64 | 88.91 | 89.34 | 53129 |
2017-11-20 | 89.13 | 91.12 | 89.13 | 90.85 | 82320 |
2017-11-21 | 90.77 | 92.64 | 90.24 | 92.64 | 64291 |
2017-11-22 | 92.67 | 93.30 | 91.02 | 92.52 | 46505 |
2017-11-24 | 92.46 | 92.46 | 90.01 | 92.28 | 19871 |
2017-11-27 | 92.26 | 93.16 | 91.45 | 91.98 | 35498 |
2017-11-28 | 92.14 | 92.81 | 91.63 | 92.60 | 26635 |
2017-11-29 | 92.55 | 93.15 | 91.42 | 92.38 | 61432 |
2017-11-30 | 92.75 | 92.88 | 91.77 | 92.30 | 52318 |
2017-12-01 | 92.28 | 92.32 | 90.53 | 92.01 | 39772 |
2017-12-04 | 92.89 | 94.79 | 92.76 | 93.28 | 58960 |
2017-12-05 | 93.33 | 95.07 | 92.65 | 93.43 | 34836 |
2017-12-06 | 93.35 | 94.34 | 93.15 | 94.00 | 22948 |
2017-12-07 | 93.65 | 94.71 | 93.00 | 93.79 | 31637 |
2017-12-08 | 93.61 | 94.70 | 92.36 | 92.53 | 54106 |
2017-12-11 | 93.11 | 95.46 | 92.53 | 94.80 | 138388 |
2017-12-12 | 95.20 | 96.22 | 94.68 | 96.09 | 121474 |
2017-12-13 | 96.00 | 97.29 | 94.86 | 96.43 | 129386 |
2017-12-14 | 96.55 | 97.20 | 95.40 | 96.45 | 70084 |
2017-12-15 | 97.03 | 97.85 | 95.84 | 97.54 | 100632 |
2017-12-18 | 98.17 | 99.11 | 96.26 | 96.99 | 72538 |
2017-12-19 | 97.00 | 97.00 | 95.57 | 96.59 | 30829 |
2017-12-20 | 96.88 | 97.87 | 94.47 | 97.18 | 64313 |
2017-12-21 | 97.51 | 97.51 | 96.35 | 96.69 | 82113 |
2017-12-22 | 96.62 | 96.72 | 93.90 | 96.42 | 89910 |
2017-12-26 | 96.43 | 97.14 | 95.98 | 96.31 | 43124 |
2017-12-27 | 96.33 | 96.95 | 95.53 | 96.00 | 35026 |
2017-12-28 | 96.28 | 97.48 | 96.01 | 97.22 | 35347 |
2017-12-29 | 96.83 | 98.07 | 95.94 | 96.97 | 45185 |
2018-01-02 | 97.49 | 97.91 | 96.61 | 96.94 | 40073 |
2018-01-03 | 96.93 | 97.36 | 95.09 | 95.41 | 55059 |
2018-01-04 | 95.49 | 96.96 | 95.49 | 96.29 | 43871 |
2018-01-05 | 96.09 | 97.95 | 96.09 | 96.49 | 53574 |
2018-01-08 | 96.69 | 97.59 | 96.09 | 97.38 | 61533 |
2018-01-09 | 97.35 | 97.62 | 95.56 | 96.40 | 50976 |
2018-01-10 | 96.18 | 96.52 | 95.61 | 96.20 | 30063 |
2018-01-11 | 96.34 | 96.97 | 95.62 | 96.77 | 38388 |
2018-01-12 | 96.96 | 97.49 | 96.57 | 97.32 | 27624 |
2018-01-16 | 97.67 | 98.46 | 95.40 | 96.59 | 44178 |
2018-01-17 | 96.84 | 98.72 | 96.58 | 98.34 | 46600 |
2018-01-18 | 98.85 | 103.46 | 98.85 | 101.12 | 92199 |
2018-01-19 | 101.22 | 101.69 | 100.00 | 100.55 | 113692 |
2018-01-22 | 99.74 | 101.13 | 98.39 | 98.70 | 52442 |
2018-01-23 | 98.85 | 99.66 | 98.42 | 98.90 | 28953 |
2018-01-24 | 99.02 | 99.68 | 97.82 | 98.00 | 56241 |
2018-01-25 | 98.43 | 99.12 | 97.18 | 98.92 | 35698 |
2018-01-26 | 98.96 | 99.43 | 98.18 | 98.88 | 26947 |
2018-01-29 | 98.68 | 98.68 | 96.39 | 96.41 | 36796 |
2018-01-30 | 96.21 | 97.07 | 95.48 | 95.88 | 65425 |
2018-01-31 | 95.96 | 96.77 | 95.82 | 96.12 | 64452 |
2018-02-01 | 96.11 | 97.76 | 95.81 | 96.56 | 83527 |
2018-02-02 | 96.05 | 97.17 | 95.02 | 95.16 | 44334 |
2018-02-05 | 94.77 | 95.37 | 92.50 | 92.60 | 65917 |
2018-02-06 | 91.57 | 95.36 | 90.00 | 94.05 | 76561 |
2018-02-07 | 93.76 | 94.87 | 93.07 | 93.81 | 36610 |
2018-02-08 | 93.62 | 94.53 | 90.49 | 90.49 | 59695 |
2018-02-09 | 91.29 | 93.70 | 90.25 | 92.32 | 120934 |
2018-02-12 | 92.80 | 95.14 | 92.20 | 94.89 | 63929 |
2018-02-13 | 94.38 | 95.20 | 90.75 | 94.91 | 38436 |
2018-02-14 | 92.00 | 97.80 | 92.00 | 97.35 | 38097 |
2018-02-15 | 97.74 | 97.74 | 95.00 | 96.07 | 38276 |
2018-02-16 | 95.86 | 97.73 | 95.46 | 96.55 | 31946 |
2018-02-20 | 95.84 | 99.37 | 95.74 | 96.65 | 76105 |
2018-02-21 | 97.56 | 97.84 | 95.26 | 95.44 | 58419 |
2018-02-22 | 95.52 | 97.16 | 94.95 | 95.58 | 59560 |
2018-02-23 | 95.57 | 95.89 | 94.41 | 94.91 | 46881 |
2018-02-26 | 95.38 | 97.25 | 93.81 | 95.51 | 50073 |
2018-02-27 | 93.61 | 96.97 | 93.61 | 94.57 | 41772 |
2018-02-28 | 94.76 | 96.18 | 93.23 | 93.45 | 41780 |
2018-03-01 | 93.44 | 95.13 | 91.61 | 92.48 | 65989 |
2018-03-02 | 92.14 | 94.19 | 91.95 | 93.15 | 27057 |
2018-03-05 | 92.33 | 94.96 | 91.89 | 94.66 | 53068 |
2018-03-06 | 94.58 | 95.23 | 93.96 | 94.96 | 50162 |
2018-03-07 | 94.27 | 95.00 | 93.25 | 94.51 | 45866 |
2018-03-08 | 94.83 | 95.72 | 93.88 | 94.84 | 59899 |
2018-03-09 | 95.65 | 97.54 | 94.46 | 97.27 | 58107 |
2018-03-12 | 97.28 | 98.14 | 96.55 | 97.74 | 53005 |
2018-03-13 | 98.00 | 98.66 | 97.00 | 98.22 | 66140 |
2018-03-14 | 98.52 | 98.62 | 97.01 | 97.48 | 32897 |
2018-03-15 | 97.48 | 98.56 | 97.06 | 98.31 | 39455 |
2018-03-16 | 98.49 | 99.38 | 96.99 | 97.98 | 78226 |
2018-03-19 | 97.76 | 98.07 | 96.63 | 97.68 | 43990 |
2018-03-20 | 97.67 | 98.68 | 96.80 | 97.92 | 42766 |
2018-03-21 | 97.91 | 99.32 | 97.47 | 97.91 | 27552 |
2018-03-22 | 97.29 | 99.04 | 95.27 | 95.32 | 50158 |
2018-03-23 | 95.59 | 97.76 | 93.56 | 94.01 | 49352 |
2018-03-26 | 94.62 | 97.15 | 94.44 | 96.56 | 41423 |
2018-03-27 | 97.00 | 97.09 | 94.49 | 95.62 | 64355 |
2018-03-28 | 95.58 | 96.56 | 93.25 | 94.84 | 44385 |
2018-03-29 | 95.09 | 96.51 | 94.99 | 95.52 | 31061 |
2018-04-02 | 95.53 | 96.20 | 93.83 | 94.75 | 48630 |
2018-04-03 | 95.27 | 95.83 | 94.28 | 95.33 | 40523 |
2018-04-04 | 94.07 | 96.44 | 93.30 | 95.73 | 36744 |
2018-04-05 | 95.06 | 97.61 | 93.40 | 97.38 | 47346 |
2018-04-06 | 96.68 | 97.80 | 95.78 | 96.15 | 68867 |
2018-04-09 | 96.96 | 97.80 | 95.98 | 96.16 | 30302 |
2018-04-10 | 97.34 | 97.82 | 95.59 | 96.69 | 38912 |
2018-04-11 | 96.30 | 97.69 | 96.21 | 97.24 | 55353 |
2018-04-12 | 97.62 | 98.80 | 97.62 | 98.10 | 45968 |
2018-04-13 | 98.49 | 98.57 | 97.69 | 98.01 | 40464 |
2018-04-16 | 98.40 | 100.00 | 98.12 | 99.71 | 37631 |
2018-04-17 | 100.09 | 102.00 | 99.71 | 101.65 | 43850 |
2018-04-18 | 102.37 | 102.71 | 101.30 | 102.30 | 52653 |
2018-04-19 | 101.89 | 103.81 | 101.61 | 102.10 | 36506 |
2018-04-20 | 102.26 | 103.37 | 101.65 | 103.03 | 28126 |
2018-04-23 | 103.04 | 103.85 | 101.62 | 103.64 | 53357 |
2018-04-24 | 103.99 | 104.59 | 103.29 | 103.39 | 38741 |
2018-04-25 | 103.02 | 105.62 | 102.49 | 105.31 | 60621 |
2018-04-26 | 108.47 | 111.49 | 103.32 | 109.79 | 68438 |
2018-04-27 | 110.08 | 110.93 | 107.89 | 108.42 | 91984 |
2018-04-30 | 108.25 | 109.49 | 106.93 | 108.58 | 85010 |
2018-05-01 | 107.98 | 109.71 | 105.93 | 109.22 | 89840 |
2018-05-02 | 107.90 | 109.20 | 107.57 | 108.09 | 124571 |
2018-05-03 | 107.73 | 107.96 | 106.84 | 106.95 | 108085 |
2018-05-04 | 106.59 | 108.43 | 106.59 | 107.18 | 95661 |
2018-05-07 | 107.87 | 109.18 | 107.09 | 108.57 | 107266 |
2018-05-08 | 108.36 | 110.96 | 106.41 | 109.41 | 87413 |
2018-05-09 | 109.56 | 111.23 | 109.02 | 110.51 | 51733 |
2018-05-10 | 110.51 | 111.91 | 110.51 | 111.14 | 74345 |
2018-05-11 | 111.48 | 112.56 | 110.95 | 111.43 | 40860 |
2018-05-14 | 111.26 | 112.44 | 110.02 | 112.22 | 65831 |
2018-05-15 | 111.64 | 113.59 | 111.64 | 112.89 | 58978 |
2018-05-16 | 112.61 | 114.71 | 112.19 | 114.08 | 79602 |
2018-05-17 | 114.02 | 115.58 | 113.50 | 114.69 | 65575 |
2018-05-18 | 114.11 | 115.38 | 111.81 | 114.63 | 102097 |
2018-05-21 | 114.31 | 116.67 | 114.25 | 115.90 | 77406 |
2018-05-22 | 115.51 | 116.23 | 114.47 | 115.76 | 93253 |
2018-05-23 | 115.35 | 116.97 | 115.30 | 116.64 | 98298 |
2018-05-24 | 116.48 | 118.26 | 116.23 | 117.90 | 106565 |
2018-05-25 | 117.60 | 117.79 | 116.81 | 117.69 | 48882 |
2018-05-29 | 116.89 | 118.49 | 116.46 | 118.27 | 88740 |
2018-05-30 | 118.74 | 120.60 | 118.24 | 119.98 | 94495 |
2018-05-31 | 120.00 | 120.81 | 119.51 | 120.01 | 53103 |
2018-06-01 | 120.30 | 121.49 | 119.84 | 121.04 | 103419 |
2018-06-04 | 121.77 | 123.94 | 120.76 | 123.73 | 151413 |
2018-06-05 | 123.73 | 124.80 | 123.01 | 123.83 | 105033 |
2018-06-06 | 124.09 | 125.41 | 123.92 | 125.40 | 102618 |
2018-06-07 | 125.45 | 127.45 | 124.59 | 127.21 | 101351 |
2018-06-08 | 127.10 | 128.90 | 125.85 | 127.75 | 74653 |
2018-06-11 | 128.31 | 129.87 | 127.79 | 129.66 | 78737 |
2018-06-12 | 129.99 | 131.22 | 129.41 | 131.00 | 120789 |
2018-06-13 | 131.43 | 133.88 | 131.32 | 132.09 | 159269 |
2018-06-14 | 132.52 | 133.93 | 130.80 | 131.76 | 177864 |
2018-06-15 | 131.16 | 131.92 | 130.48 | 131.01 | 169958 |
2018-06-18 | 130.46 | 130.60 | 128.98 | 129.92 | 160976 |
2018-06-19 | 128.84 | 131.50 | 128.33 | 131.29 | 157134 |
2018-06-20 | 131.26 | 134.95 | 131.26 | 134.08 | 157345 |
2018-06-21 | 134.14 | 134.74 | 132.02 | 133.52 | 88514 |
2018-06-22 | 133.89 | 133.93 | 131.35 | 132.21 | 193683 |
2018-06-25 | 131.01 | 132.50 | 130.65 | 131.86 | 96067 |
2018-06-26 | 132.01 | 133.36 | 129.52 | 129.63 | 114645 |
2018-06-27 | 129.89 | 131.36 | 129.18 | 129.18 | 77767 |
2018-06-28 | 128.71 | 128.97 | 127.19 | 127.94 | 128437 |
2018-06-29 | 128.42 | 129.08 | 127.99 | 128.25 | 93285 |
2018-07-02 | 127.91 | 129.37 | 126.13 | 128.93 | 72660 |
2018-07-03 | 129.24 | 130.30 | 128.63 | 128.75 | 90509 |
2018-07-05 | 129.14 | 129.80 | 128.69 | 129.33 | 71716 |
2018-07-06 | 129.52 | 130.51 | 129.34 | 129.49 | 69110 |
2018-07-09 | 130.22 | 132.66 | 130.06 | 132.35 | 144853 |
2018-07-10 | 132.35 | 133.36 | 131.89 | 132.79 | 86020 |
2018-07-11 | 132.15 | 132.41 | 131.41 | 131.55 | 128111 |
2018-07-12 | 131.97 | 132.28 | 131.18 | 131.67 | 74208 |
2018-07-13 | 131.95 | 136.75 | 131.70 | 136.32 | 247244 |
2018-07-16 | 136.22 | 136.65 | 135.54 | 136.45 | 52472 |
2018-07-17 | 136.48 | 139.24 | 136.42 | 138.72 | 87183 |
2018-07-18 | 138.93 | 140.61 | 138.66 | 138.86 | 243279 |
2018-07-19 | 138.80 | 139.15 | 138.25 | 138.59 | 69713 |
2018-07-20 | 138.37 | 139.66 | 138.25 | 139.16 | 134905 |
2018-07-23 | 139.61 | 140.10 | 138.74 | 139.56 | 62465 |
2018-07-24 | 140.24 | 140.56 | 137.67 | 138.66 | 123358 |
2018-07-25 | 138.17 | 139.73 | 137.74 | 139.72 | 62613 |
2018-07-26 | 139.57 | 140.50 | 131.66 | 134.89 | 141190 |
2018-07-27 | 134.74 | 135.33 | 133.65 | 134.35 | 85832 |
2018-07-30 | 134.49 | 135.46 | 132.72 | 133.01 | 85083 |
2018-07-31 | 132.79 | 133.49 | 131.74 | 132.00 | 75325 |
2018-08-01 | 131.97 | 133.10 | 130.42 | 131.10 | 66024 |
2018-08-02 | 130.82 | 132.32 | 130.00 | 130.99 | 55863 |
2018-08-03 | 131.29 | 131.29 | 128.61 | 130.40 | 168843 |
2018-08-06 | 130.09 | 131.83 | 130.09 | 131.32 | 86756 |
2018-08-07 | 131.69 | 133.38 | 129.92 | 133.25 | 145308 |
2018-08-08 | 133.24 | 134.59 | 132.34 | 134.00 | 96336 |
2018-08-09 | 133.90 | 135.60 | 133.90 | 134.32 | 81569 |
2018-08-10 | 133.58 | 134.15 | 131.93 | 132.17 | 73715 |
2018-08-13 | 131.86 | 133.35 | 131.86 | 132.67 | 68002 |
2018-08-14 | 133.17 | 134.35 | 132.86 | 134.34 | 83289 |
2018-08-15 | 133.54 | 134.47 | 133.02 | 133.38 | 62012 |
2018-08-16 | 134.05 | 135.99 | 133.98 | 134.76 | 92131 |
2018-08-17 | 135.26 | 137.39 | 134.50 | 137.06 | 87154 |
2018-08-20 | 137.43 | 137.49 | 136.05 | 136.75 | 56061 |
2018-08-21 | 137.88 | 138.25 | 136.40 | 137.55 | 57943 |
2018-08-22 | 137.35 | 137.99 | 136.54 | 136.96 | 53734 |
2018-08-23 | 136.97 | 137.99 | 136.23 | 137.77 | 79898 |
2018-08-24 | 137.27 | 137.86 | 137.02 | 137.39 | 75501 |
2018-08-27 | 137.77 | 139.00 | 137.07 | 138.13 | 56491 |
2018-08-28 | 138.13 | 139.92 | 138.13 | 139.56 | 55790 |
2018-08-29 | 139.82 | 140.72 | 138.80 | 139.54 | 85274 |
2018-08-30 | 139.05 | 139.95 | 138.49 | 138.80 | 27513 |
2018-08-31 | 138.81 | 142.37 | 138.15 | 142.32 | 144332 |
2018-09-04 | 142.32 | 144.34 | 141.48 | 142.18 | 74094 |
2018-09-05 | 142.20 | 142.20 | 140.03 | 141.21 | 55886 |
2018-09-06 | 141.20 | 142.87 | 141.03 | 142.27 | 50928 |
2018-09-07 | 142.40 | 142.92 | 139.31 | 139.51 | 80449 |
2018-09-10 | 140.09 | 140.89 | 137.98 | 139.65 | 72656 |
2018-09-11 | 139.23 | 139.58 | 137.80 | 138.42 | 65672 |
2018-09-12 | 138.21 | 138.76 | 136.11 | 137.58 | 50981 |
2018-09-13 | 137.85 | 138.52 | 137.05 | 137.49 | 31025 |
2018-09-14 | 137.71 | 139.98 | 137.71 | 138.35 | 58833 |
2018-09-17 | 137.84 | 137.84 | 131.50 | 131.66 | 71104 |
2018-09-18 | 131.53 | 133.66 | 131.00 | 131.34 | 82281 |
2018-09-19 | 131.21 | 133.28 | 129.77 | 131.13 | 66974 |
2018-09-20 | 131.63 | 132.14 | 130.27 | 131.07 | 56097 |
2018-09-21 | 131.42 | 132.26 | 130.50 | 131.21 | 158089 |
2018-09-24 | 130.39 | 133.06 | 130.39 | 131.15 | 92772 |
2018-09-25 | 131.26 | 131.85 | 128.09 | 128.45 | 66094 |
2018-09-26 | 128.62 | 129.53 | 126.76 | 127.23 | 106996 |
2018-09-27 | 127.31 | 127.49 | 125.92 | 126.17 | 156356 |
2018-09-28 | 125.79 | 127.74 | 125.47 | 125.90 | 77173 |
2018-10-01 | 126.46 | 127.94 | 124.40 | 125.37 | 123244 |
2018-10-02 | 125.38 | 125.38 | 121.71 | 121.81 | 93966 |
2018-10-03 | 122.14 | 124.61 | 120.95 | 121.57 | 246673 |
2018-10-04 | 121.27 | 122.55 | 118.63 | 119.41 | 49961 |
2018-10-05 | 119.01 | 121.30 | 115.44 | 117.65 | 85193 |
2018-10-08 | 117.51 | 118.00 | 115.60 | 115.75 | 65269 |
2018-10-09 | 115.58 | 117.11 | 115.00 | 115.21 | 78817 |
2018-10-10 | 114.52 | 115.33 | 110.52 | 110.57 | 60372 |
2018-10-11 | 109.99 | 112.53 | 109.93 | 110.34 | 213332 |
2018-10-12 | 111.83 | 113.47 | 110.59 | 111.77 | 68906 |
2018-10-15 | 111.38 | 113.64 | 111.11 | 112.45 | 70679 |
2018-10-16 | 113.09 | 116.42 | 112.05 | 115.76 | 151464 |
2018-10-17 | 115.37 | 117.81 | 114.61 | 116.86 | 63451 |
2018-10-18 | 116.51 | 117.30 | 114.10 | 114.19 | 71466 |
2018-10-19 | 114.45 | 116.23 | 114.44 | 115.14 | 69882 |
2018-10-22 | 115.56 | 116.48 | 110.84 | 115.64 | 154209 |
2018-10-23 | 114.27 | 116.62 | 113.70 | 116.09 | 72213 |
2018-10-24 | 116.24 | 117.55 | 114.75 | 114.96 | 267125 |
2018-10-25 | 118.00 | 133.74 | 116.60 | 130.70 | 227473 |
2018-10-26 | 128.67 | 131.81 | 128.39 | 129.76 | 117787 |
2018-10-29 | 129.75 | 131.09 | 119.39 | 121.10 | 151674 |
2018-10-30 | 121.09 | 124.31 | 119.06 | 122.12 | 65276 |
2018-10-31 | 123.16 | 126.50 | 122.99 | 124.80 | 79868 |
2018-11-01 | 125.05 | 126.24 | 123.75 | 125.01 | 57018 |
2018-11-02 | 125.39 | 128.71 | 123.06 | 124.01 | 80051 |
2018-11-05 | 124.00 | 125.44 | 123.00 | 124.20 | 79660 |
2018-11-06 | 123.85 | 125.00 | 123.01 | 124.46 | 61437 |
2018-11-07 | 124.73 | 126.44 | 124.12 | 126.07 | 44704 |
2018-11-08 | 125.81 | 127.04 | 123.93 | 124.87 | 68791 |
2018-11-09 | 124.42 | 126.30 | 123.55 | 124.67 | 116173 |
2018-11-12 | 124.86 | 125.25 | 121.67 | 123.33 | 59345 |
2018-11-13 | 123.27 | 124.46 | 121.34 | 121.62 | 110152 |
2018-11-14 | 122.01 | 124.70 | 119.96 | 120.58 | 48880 |
2018-11-15 | 119.13 | 122.67 | 118.79 | 121.76 | 69199 |
2018-11-16 | 120.92 | 122.78 | 120.92 | 121.33 | 47037 |
2018-11-19 | 121.13 | 121.58 | 117.14 | 118.03 | 126653 |
2018-11-20 | 116.62 | 117.36 | 112.75 | 115.93 | 73782 |
2018-11-21 | 116.10 | 117.48 | 114.57 | 116.00 | 81940 |
2018-11-23 | 115.10 | 116.12 | 114.17 | 115.21 | 23691 |
2018-11-26 | 115.49 | 117.09 | 114.37 | 115.87 | 50644 |
2018-11-27 | 115.13 | 116.42 | 114.84 | 115.24 | 50497 |
2018-11-28 | 115.03 | 119.31 | 114.64 | 118.58 | 183876 |
2018-11-29 | 117.78 | 120.58 | 117.48 | 119.34 | 127469 |
2018-11-30 | 119.33 | 119.98 | 117.17 | 118.14 | 78022 |
2018-12-03 | 117.66 | 120.02 | 117.13 | 119.09 | 79957 |
2018-12-04 | 118.52 | 118.52 | 116.14 | 117.21 | 130800 |
2018-12-06 | 115.51 | 117.38 | 115.16 | 116.48 | 103265 |
2018-12-07 | 116.29 | 116.51 | 113.97 | 115.21 | 109115 |
2018-12-10 | 114.78 | 115.31 | 110.55 | 111.58 | 77128 |
2018-12-11 | 112.00 | 113.82 | 111.29 | 112.21 | 137426 |
2018-12-12 | 113.32 | 115.00 | 112.37 | 112.58 | 107880 |
2018-12-13 | 112.94 | 115.31 | 111.27 | 114.75 | 100952 |
2018-12-14 | 113.76 | 116.13 | 113.51 | 114.42 | 109423 |
2018-12-17 | 114.29 | 114.49 | 112.79 | 112.80 | 107047 |
2018-12-18 | 112.92 | 114.40 | 111.83 | 112.37 | 112742 |
2018-12-19 | 112.36 | 114.86 | 111.37 | 111.79 | 185101 |
2018-12-20 | 111.09 | 112.30 | 108.10 | 108.99 | 94994 |
2018-12-21 | 109.25 | 109.98 | 106.50 | 106.73 | 166111 |
2018-12-24 | 106.02 | 107.82 | 104.56 | 105.50 | 62302 |
2018-12-26 | 105.97 | 109.51 | 105.51 | 109.45 | 93814 |
2018-12-27 | 108.11 | 110.00 | 107.50 | 109.99 | 88881 |
2018-12-28 | 110.38 | 112.21 | 109.28 | 110.11 | 79117 |
2018-12-31 | 110.64 | 111.12 | 105.37 | 109.84 | 87793 |
2019-01-02 | 108.45 | 110.05 | 107.02 | 108.60 | 77656 |
2019-01-03 | 107.71 | 109.15 | 106.89 | 107.77 | 126538 |
2019-01-04 | 108.88 | 109.91 | 107.13 | 108.51 | 113840 |
2019-01-07 | 109.04 | 109.30 | 107.77 | 107.77 | 78699 |
2019-01-08 | 108.83 | 109.15 | 99.67 | 108.61 | 73950 |
2019-01-09 | 108.78 | 109.52 | 108.05 | 109.09 | 115712 |
2019-01-10 | 108.63 | 109.38 | 108.33 | 109.12 | 69891 |
2019-01-11 | 108.67 | 109.30 | 107.77 | 108.90 | 47533 |
2019-01-14 | 108.27 | 109.31 | 107.61 | 108.01 | 87150 |
2019-01-15 | 108.02 | 109.28 | 107.32 | 109.11 | 85990 |
2019-01-16 | 109.31 | 111.60 | 109.31 | 111.45 | 69489 |
2019-01-17 | 111.16 | 113.93 | 110.95 | 112.96 | 77592 |
2019-01-18 | 113.63 | 115.31 | 112.29 | 115.10 | 98848 |
2019-01-22 | 114.64 | 115.49 | 113.38 | 115.00 | 105275 |
2019-01-23 | 115.59 | 119.93 | 115.23 | 119.72 | 128484 |
2019-01-24 | 119.57 | 121.57 | 119.05 | 120.49 | 140273 |
2019-01-25 | 121.27 | 121.46 | 119.75 | 120.33 | 92385 |
2019-01-28 | 119.68 | 120.32 | 117.96 | 118.79 | 58778 |
2019-01-29 | 119.18 | 119.29 | 118.28 | 118.54 | 62784 |
2019-01-30 | 118.98 | 119.06 | 117.14 | 118.84 | 65756 |
2019-01-31 | 118.86 | 124.30 | 118.79 | 124.15 | 77339 |
2019-02-01 | 124.53 | 125.00 | 121.86 | 122.68 | 74486 |
2019-02-04 | 122.74 | 123.67 | 121.12 | 123.61 | 53779 |
2019-02-05 | 123.75 | 126.10 | 123.52 | 125.78 | 82236 |
2019-02-06 | 125.72 | 126.21 | 124.59 | 124.98 | 63910 |
2019-02-07 | 124.20 | 125.63 | 122.60 | 124.72 | 80744 |
2019-02-08 | 124.04 | 125.83 | 122.65 | 125.83 | 53322 |
2019-02-11 | 125.91 | 126.35 | 125.40 | 126.14 | 64620 |
2019-02-12 | 127.00 | 127.00 | 125.31 | 126.33 | 81867 |
2019-02-13 | 126.20 | 127.39 | 125.85 | 127.13 | 58654 |
2019-02-14 | 126.49 | 127.09 | 125.39 | 126.08 | 58490 |
2019-02-15 | 126.69 | 126.90 | 125.70 | 126.39 | 51095 |
2019-02-19 | 125.94 | 126.54 | 125.37 | 125.37 | 64578 |
2019-02-20 | 125.00 | 125.83 | 124.21 | 125.77 | 60744 |
2019-02-21 | 124.94 | 128.05 | 124.18 | 127.22 | 76723 |
2019-02-22 | 129.99 | 129.99 | 116.99 | 126.11 | 70082 |
2019-02-25 | 126.90 | 127.87 | 125.24 | 127.17 | 55640 |
2019-02-26 | 127.16 | 127.89 | 125.98 | 126.49 | 41019 |
2019-02-27 | 126.85 | 127.07 | 125.48 | 127.02 | 58616 |
2019-02-28 | 126.51 | 126.92 | 125.95 | 126.56 | 55038 |
2019-03-01 | 124.00 | 126.25 | 121.98 | 125.30 | 178847 |
2019-03-04 | 125.06 | 125.87 | 123.51 | 124.30 | 56562 |
2019-03-05 | 124.11 | 124.23 | 122.26 | 122.30 | 64914 |
2019-03-06 | 121.27 | 122.34 | 120.85 | 122.05 | 40901 |
2019-03-07 | 121.66 | 121.96 | 120.03 | 121.04 | 73829 |
2019-03-08 | 120.04 | 120.58 | 119.10 | 119.88 | 45378 |
2019-03-11 | 119.60 | 121.65 | 119.36 | 120.23 | 78574 |
2019-03-12 | 120.58 | 121.03 | 118.62 | 119.11 | 57979 |
2019-03-13 | 119.32 | 120.00 | 118.61 | 119.79 | 56619 |
2019-03-14 | 119.70 | 119.77 | 118.50 | 119.59 | 84109 |
2019-03-15 | 119.66 | 120.90 | 118.89 | 120.50 | 133310 |
2019-03-18 | 121.16 | 122.62 | 120.92 | 122.16 | 106962 |
2019-03-19 | 123.00 | 123.00 | 121.42 | 122.46 | 59329 |
2019-03-20 | 121.84 | 122.80 | 120.73 | 121.69 | 52574 |
2019-03-21 | 121.34 | 123.12 | 121.13 | 122.09 | 73375 |
2019-03-22 | 121.34 | 122.32 | 120.19 | 120.89 | 81503 |
2019-03-25 | 120.99 | 121.89 | 120.09 | 121.69 | 107307 |
2019-03-26 | 122.00 | 123.20 | 121.23 | 123.04 | 102710 |
2019-03-27 | 122.93 | 123.58 | 121.70 | 122.38 | 41523 |
2019-03-28 | 122.54 | 124.66 | 122.19 | 124.55 | 67294 |
2019-03-29 | 125.52 | 125.99 | 123.97 | 125.99 | 75745 |
2019-04-01 | 126.78 | 129.09 | 126.42 | 128.89 | 121108 |
2019-04-02 | 128.83 | 129.67 | 127.67 | 128.92 | 123293 |
2019-04-03 | 129.40 | 129.79 | 128.69 | 129.54 | 97236 |
2019-04-04 | 129.33 | 130.22 | 127.55 | 128.08 | 77374 |
2019-04-05 | 128.35 | 128.90 | 127.24 | 127.68 | 54882 |
2019-04-08 | 127.51 | 128.20 | 126.26 | 128.07 | 50094 |
2019-04-09 | 127.80 | 128.23 | 126.67 | 127.44 | 54986 |
2019-04-10 | 127.58 | 129.12 | 127.51 | 128.78 | 36669 |
2019-04-11 | 129.34 | 130.52 | 128.67 | 129.12 | 43128 |
2019-04-12 | 129.83 | 130.57 | 128.78 | 129.84 | 52297 |
2019-04-15 | 129.36 | 130.48 | 128.75 | 130.04 | 53076 |
2019-04-16 | 130.00 | 133.16 | 129.21 | 133.11 | 84385 |
2019-04-17 | 133.18 | 134.05 | 132.68 | 133.45 | 55908 |
2019-04-18 | 133.67 | 134.84 | 132.29 | 134.80 | 81380 |
2019-04-22 | 134.41 | 135.53 | 133.40 | 135.11 | 24991 |
2019-04-23 | 135.69 | 140.77 | 134.80 | 140.40 | 73383 |
2019-04-24 | 140.60 | 143.85 | 139.84 | 143.04 | 85845 |
2019-04-25 | 144.74 | 146.64 | 134.55 | 139.15 | 101202 |
2019-04-26 | 138.41 | 142.12 | 137.99 | 141.91 | 91385 |
2019-04-29 | 142.20 | 144.70 | 140.67 | 144.42 | 141284 |
2019-04-30 | 144.27 | 144.27 | 141.60 | 143.45 | 99449 |
2019-05-01 | 143.80 | 144.13 | 141.47 | 142.13 | 79578 |
2019-05-02 | 142.19 | 142.92 | 140.23 | 141.11 | 173379 |
2019-05-03 | 141.64 | 142.71 | 140.56 | 142.00 | 65359 |
2019-05-06 | 140.03 | 141.12 | 140.03 | 140.59 | 77158 |
2019-05-07 | 139.76 | 140.12 | 137.35 | 138.26 | 54963 |
2019-05-08 | 138.17 | 138.20 | 135.85 | 136.00 | 79260 |
2019-05-09 | 135.10 | 135.33 | 132.45 | 132.45 | 92747 |
2019-05-10 | 132.37 | 134.55 | 131.13 | 134.51 | 108614 |
2019-05-13 | 132.11 | 132.59 | 130.16 | 131.15 | 73086 |
2019-05-14 | 131.41 | 134.47 | 131.01 | 133.03 | 95594 |
2019-05-15 | 132.17 | 135.23 | 131.88 | 133.28 | 52680 |
2019-05-16 | 133.48 | 135.47 | 132.86 | 133.97 | 61834 |
2019-05-17 | 133.07 | 135.20 | 132.22 | 134.44 | 69541 |
2019-05-20 | 133.82 | 135.73 | 133.28 | 133.54 | 52085 |
2019-05-21 | 133.10 | 135.62 | 133.00 | 134.83 | 52406 |
2019-05-22 | 134.37 | 137.70 | 133.98 | 136.35 | 72266 |
2019-05-23 | 135.34 | 136.29 | 133.53 | 135.57 | 100018 |
2019-05-24 | 136.03 | 137.02 | 135.26 | 136.58 | 62297 |
2019-05-28 | 136.84 | 138.26 | 135.38 | 135.38 | 75411 |
2019-05-29 | 135.54 | 139.73 | 134.08 | 139.14 | 66285 |
2019-05-30 | 138.58 | 139.69 | 137.63 | 139.10 | 102201 |
2019-05-31 | 138.21 | 140.06 | 137.23 | 140.04 | 88343 |
2019-06-03 | 140.00 | 143.58 | 139.01 | 139.49 | 185818 |
2019-06-04 | 140.66 | 142.28 | 138.65 | 141.68 | 68201 |
2019-06-05 | 141.66 | 144.75 | 140.95 | 144.44 | 103882 |
2019-06-06 | 144.95 | 145.87 | 143.59 | 145.60 | 45890 |
2019-06-07 | 145.88 | 149.08 | 144.28 | 147.89 | 72812 |
2019-06-10 | 148.58 | 149.70 | 145.71 | 146.67 | 89530 |
2019-06-11 | 147.88 | 148.55 | 144.11 | 145.28 | 69964 |
2019-06-12 | 144.65 | 148.86 | 144.11 | 148.32 | 71242 |
2019-06-13 | 148.73 | 148.86 | 146.20 | 146.75 | 100776 |
2019-06-14 | 146.79 | 147.60 | 144.74 | 145.59 | 78356 |
2019-06-17 | 145.55 | 146.67 | 144.06 | 144.42 | 85834 |
2019-06-18 | 144.47 | 145.44 | 143.41 | 144.28 | 49636 |
2019-06-19 | 144.22 | 145.41 | 143.03 | 145.14 | 61463 |
2019-06-20 | 146.48 | 146.48 | 143.60 | 144.52 | 58970 |
2019-06-21 | 144.45 | 145.43 | 143.28 | 143.38 | 111265 |
2019-06-24 | 143.38 | 145.31 | 142.11 | 142.19 | 75252 |
2019-06-25 | 142.68 | 143.10 | 141.11 | 141.19 | 89557 |
2019-06-26 | 141.64 | 145.00 | 139.88 | 142.31 | 84611 |
2019-06-27 | 142.44 | 144.35 | 141.53 | 143.22 | 71289 |
2019-06-28 | 143.66 | 145.35 | 143.00 | 144.64 | 218416 |
2019-07-01 | 146.01 | 146.43 | 144.38 | 144.99 | 57993 |
2019-07-02 | 144.84 | 146.35 | 144.37 | 145.65 | 53527 |
2019-07-03 | 145.92 | 147.27 | 144.71 | 146.80 | 79448 |
2019-07-05 | 146.57 | 148.57 | 144.92 | 146.41 | 69491 |
2019-07-08 | 146.32 | 148.30 | 144.82 | 145.60 | 69212 |
2019-07-09 | 145.24 | 146.55 | 144.47 | 146.29 | 84376 |
2019-07-10 | 146.71 | 148.93 | 146.71 | 148.38 | 54270 |
2019-07-11 | 148.38 | 151.27 | 148.38 | 151.01 | 39896 |
2019-07-12 | 151.17 | 152.76 | 150.72 | 152.30 | 70963 |
2019-07-15 | 152.51 | 154.49 | 152.51 | 154.03 | 65602 |
2019-07-16 | 153.93 | 154.93 | 152.74 | 153.96 | 88773 |
2019-07-17 | 154.11 | 155.62 | 154.03 | 154.48 | 48941 |
2019-07-18 | 154.18 | 156.94 | 154.18 | 156.32 | 86098 |
2019-07-19 | 156.58 | 157.47 | 153.69 | 153.94 | 67022 |
2019-07-22 | 154.00 | 154.30 | 152.64 | 153.68 | 60992 |
2019-07-23 | 153.63 | 155.76 | 153.08 | 154.11 | 73241 |
2019-07-24 | 154.03 | 155.00 | 152.84 | 154.32 | 61972 |
2019-07-25 | 153.63 | 154.90 | 152.30 | 153.49 | 172259 |
2019-07-26 | 153.67 | 157.96 | 152.67 | 155.20 | 59219 |
2019-07-29 | 154.82 | 155.37 | 152.94 | 154.54 | 76934 |
2019-07-30 | 151.37 | 154.70 | 151.37 | 152.70 | 69108 |
2019-07-31 | 152.30 | 154.51 | 150.55 | 151.98 | 97733 |
2019-08-01 | 152.03 | 153.63 | 150.20 | 150.95 | 78403 |
2019-08-02 | 150.61 | 152.19 | 148.60 | 151.65 | 73934 |
2019-08-05 | 149.41 | 151.89 | 148.64 | 149.16 | 88952 |
2019-08-06 | 149.05 | 150.30 | 148.56 | 149.39 | 99430 |
2019-08-07 | 147.94 | 151.92 | 146.19 | 151.12 | 67731 |
2019-08-08 | 151.28 | 154.62 | 150.91 | 153.77 | 66207 |
2019-08-09 | 153.47 | 155.31 | 152.35 | 154.86 | 51937 |
2019-08-12 | 154.57 | 155.83 | 152.61 | 152.62 | 69479 |
2019-08-13 | 152.59 | 155.51 | 151.64 | 155.37 | 54974 |
2019-08-14 | 153.54 | 155.30 | 152.70 | 153.57 | 65932 |
2019-08-15 | 153.59 | 155.99 | 152.48 | 152.53 | 68363 |
2019-08-16 | 153.08 | 155.91 | 153.08 | 155.45 | 62657 |
2019-08-19 | 156.81 | 157.61 | 155.27 | 156.84 | 91377 |
2019-08-20 | 156.97 | 157.26 | 155.46 | 156.35 | 73749 |
2019-08-21 | 157.37 | 158.31 | 155.59 | 156.05 | 124073 |
2019-08-22 | 156.53 | 156.89 | 153.96 | 155.56 | 130922 |
2019-08-23 | 154.50 | 155.49 | 152.60 | 153.02 | 67768 |
2019-08-26 | 153.89 | 156.40 | 153.15 | 156.19 | 164595 |
2019-08-27 | 157.14 | 157.61 | 156.35 | 157.60 | 67227 |
2019-08-28 | 157.30 | 158.94 | 156.23 | 158.49 | 79434 |
2019-08-29 | 159.70 | 161.08 | 158.37 | 161.06 | 60947 |
2019-08-30 | 161.75 | 162.46 | 159.85 | 161.58 | 70885 |
2019-09-03 | 160.32 | 161.76 | 159.50 | 160.99 | 117280 |
2019-09-04 | 161.77 | 162.12 | 159.90 | 160.48 | 81148 |
2019-09-05 | 161.34 | 162.28 | 160.40 | 161.39 | 59625 |
2019-09-06 | 161.30 | 162.53 | 160.56 | 160.83 | 53374 |
2019-09-09 | 161.13 | 161.60 | 159.55 | 160.16 | 110688 |
2019-09-10 | 159.77 | 160.28 | 156.48 | 157.91 | 98132 |
2019-09-11 | 157.55 | 157.89 | 154.68 | 156.35 | 81762 |
2019-09-12 | 156.69 | 157.78 | 155.09 | 156.13 | 130758 |
2019-09-13 | 156.64 | 157.71 | 153.30 | 155.10 | 87881 |
2019-09-16 | 154.22 | 155.38 | 154.00 | 154.85 | 66737 |
2019-09-17 | 154.93 | 159.66 | 153.46 | 159.44 | 85828 |
2019-09-18 | 159.47 | 160.50 | 158.21 | 159.09 | 110701 |
2019-09-19 | 159.34 | 162.16 | 158.21 | 160.55 | 147124 |
2019-09-20 | 160.86 | 161.68 | 158.22 | 158.29 | 362952 |
2019-09-23 | 158.27 | 159.13 | 154.97 | 155.59 | 82975 |
2019-09-24 | 155.79 | 156.95 | 151.07 | 151.41 | 157923 |
2019-09-25 | 151.52 | 151.85 | 148.84 | 150.16 | 83527 |
2019-09-26 | 150.12 | 150.40 | 148.20 | 148.51 | 61376 |
2019-09-27 | 148.78 | 148.78 | 145.61 | 146.21 | 95614 |
2019-09-30 | 146.02 | 147.81 | 145.09 | 146.14 | 59708 |
2019-10-01 | 146.57 | 147.35 | 144.37 | 144.47 | 72058 |
2019-10-02 | 144.04 | 144.15 | 142.70 | 143.18 | 103397 |
2019-10-03 | 143.48 | 145.01 | 141.94 | 143.30 | 122318 |
2019-10-04 | 143.73 | 145.52 | 142.92 | 145.44 | 58045 |
2019-10-07 | 144.98 | 146.62 | 144.28 | 145.95 | 70507 |
2019-10-08 | 145.30 | 146.57 | 143.32 | 145.09 | 73089 |
2019-10-09 | 146.08 | 149.00 | 146.08 | 147.70 | 115323 |
2019-10-10 | 147.75 | 151.57 | 147.75 | 151.21 | 67482 |
2019-10-11 | 152.35 | 154.02 | 151.38 | 151.47 | 134320 |
2019-10-14 | 151.38 | 153.47 | 150.65 | 152.57 | 77691 |
2019-10-15 | 153.28 | 155.28 | 153.28 | 155.10 | 65056 |
2019-10-16 | 155.11 | 155.11 | 151.94 | 154.07 | 86667 |
2019-10-17 | 154.49 | 157.27 | 154.02 | 156.62 | 78324 |
2019-10-18 | 156.20 | 157.24 | 155.03 | 157.00 | 59045 |
2019-10-21 | 157.81 | 160.61 | 157.35 | 159.61 | 97273 |
2019-10-22 | 159.90 | 161.47 | 157.00 | 157.09 | 93734 |
2019-10-23 | 156.74 | 158.86 | 155.76 | 157.70 | 79293 |
2019-10-24 | 143.08 | 149.97 | 143.08 | 145.78 | 312451 |
2019-10-25 | 145.99 | 146.59 | 144.01 | 146.22 | 128570 |
2019-10-28 | 147.50 | 150.34 | 147.50 | 149.70 | 95327 |
2019-10-29 | 149.01 | 153.56 | 149.01 | 153.17 | 62865 |
2019-10-30 | 153.52 | 157.96 | 153.52 | 157.96 | 116751 |
2019-10-31 | 158.06 | 162.65 | 155.37 | 161.84 | 163652 |
2019-11-01 | 163.08 | 163.94 | 160.41 | 161.91 | 159322 |
2019-11-04 | 162.65 | 163.08 | 161.92 | 162.37 | 95879 |
2019-11-05 | 161.70 | 162.49 | 160.61 | 161.70 | 88000 |
2019-11-06 | 161.36 | 162.09 | 160.61 | 161.22 | 127937 |
2019-11-07 | 161.94 | 161.95 | 158.31 | 158.45 | 86226 |
2019-11-08 | 157.81 | 159.11 | 153.87 | 154.03 | 81720 |
2019-11-11 | 153.03 | 156.48 | 153.03 | 155.99 | 63907 |
2019-11-12 | 156.10 | 156.47 | 154.55 | 155.42 | 80259 |
2019-11-13 | 155.42 | 157.95 | 155.42 | 156.27 | 86120 |
2019-11-14 | 156.46 | 157.05 | 154.75 | 155.98 | 71682 |
2019-11-15 | 156.65 | 156.65 | 154.44 | 155.79 | 64994 |
2019-11-18 | 155.42 | 156.55 | 154.65 | 155.25 | 49054 |
2019-11-19 | 155.74 | 157.68 | 155.05 | 157.61 | 112998 |
2019-11-20 | 157.60 | 160.58 | 156.68 | 156.86 | 118954 |
2019-11-21 | 156.26 | 156.91 | 154.50 | 155.55 | 115423 |
2019-11-22 | 155.25 | 155.80 | 154.92 | 155.31 | 67924 |
2019-11-25 | 155.06 | 157.60 | 155.06 | 157.31 | 58436 |
2019-11-26 | 157.64 | 158.82 | 155.82 | 156.78 | 76289 |
2019-11-27 | 156.87 | 158.33 | 156.20 | 157.56 | 44977 |
2019-11-29 | 157.19 | 158.01 | 156.18 | 157.10 | 44838 |
2019-12-02 | 157.14 | 157.70 | 154.81 | 155.46 | 92974 |
2019-12-03 | 155.04 | 155.39 | 153.49 | 154.70 | 113020 |
2019-12-04 | 154.56 | 156.00 | 153.25 | 153.63 | 87599 |
2019-12-05 | 153.83 | 155.16 | 153.27 | 153.98 | 49036 |
2019-12-06 | 154.15 | 155.09 | 153.85 | 154.47 | 78110 |
2019-12-09 | 154.46 | 154.49 | 152.79 | 153.43 | 67063 |
2019-12-10 | 153.37 | 153.44 | 151.24 | 151.92 | 55229 |
2019-12-11 | 152.30 | 152.58 | 151.09 | 151.70 | 55060 |
2019-12-12 | 151.84 | 152.23 | 149.00 | 149.72 | 73109 |
2019-12-13 | 149.81 | 149.81 | 148.31 | 148.49 | 120062 |
2019-12-16 | 148.92 | 151.31 | 148.16 | 151.08 | 90285 |
2019-12-17 | 151.22 | 151.53 | 150.00 | 150.63 | 103656 |
2019-12-18 | 150.59 | 151.76 | 150.25 | 150.48 | 95682 |
2019-12-19 | 150.35 | 152.47 | 149.17 | 152.33 | 56539 |
2019-12-20 | 152.80 | 154.04 | 150.48 | 153.79 | 147966 |
2019-12-23 | 154.15 | 154.15 | 151.67 | 151.94 | 55287 |
2019-12-24 | 151.74 | 152.06 | 150.72 | 151.65 | 21621 |
2019-12-26 | 151.84 | 152.66 | 150.83 | 152.32 | 40150 |
2019-12-27 | 152.50 | 152.97 | 151.26 | 152.02 | 64141 |
2019-12-30 | 152.49 | 152.49 | 148.52 | 150.45 | 68008 |
2019-12-31 | 150.04 | 151.59 | 150.04 | 151.31 | 65613 |
2020-01-02 | 151.26 | 151.45 | 150.02 | 151.30 | 63754 |
2020-01-03 | 150.11 | 152.38 | 150.11 | 151.92 | 48181 |
2020-01-06 | 151.30 | 153.96 | 149.59 | 153.56 | 127223 |
2020-01-07 | 153.05 | 154.41 | 151.73 | 151.80 | 48611 |
2020-01-08 | 151.88 | 153.62 | 151.88 | 152.74 | 62122 |
2020-01-09 | 153.32 | 155.70 | 152.99 | 153.93 | 29479 |
2020-01-10 | 153.94 | 155.89 | 153.08 | 155.64 | 62836 |
2020-01-13 | 155.67 | 158.15 | 155.58 | 158.08 | 56620 |
2020-01-14 | 157.95 | 165.88 | 156.70 | 157.14 | 76741 |
2020-01-15 | 157.11 | 159.47 | 155.91 | 158.10 | 43071 |
2020-01-16 | 158.80 | 160.72 | 158.44 | 159.97 | 46820 |
2020-01-17 | 160.41 | 161.98 | 158.17 | 158.68 | 44591 |
2020-01-21 | 157.83 | 159.49 | 157.83 | 158.85 | 120868 |
2020-01-22 | 159.71 | 160.05 | 158.42 | 159.04 | 43758 |
2020-01-23 | 158.92 | 158.92 | 157.17 | 157.17 | 67317 |
2020-01-24 | 157.31 | 158.74 | 156.50 | 156.69 | 28723 |
2020-01-27 | 154.38 | 157.70 | 154.38 | 157.14 | 42118 |
2020-01-28 | 157.69 | 158.40 | 156.52 | 157.17 | 45384 |
2020-01-29 | 157.65 | 158.31 | 155.41 | 156.89 | 45956 |
2020-01-30 | 156.54 | 159.61 | 156.19 | 159.34 | 40593 |
2020-01-31 | 159.30 | 159.43 | 156.15 | 156.89 | 34062 |
2020-02-03 | 156.84 | 161.24 | 156.84 | 160.11 | 57816 |
2020-02-04 | 161.05 | 163.89 | 159.42 | 159.73 | 79441 |
2020-02-05 | 160.94 | 162.47 | 157.91 | 158.69 | 56925 |
2020-02-06 | 159.08 | 160.00 | 157.49 | 158.83 | 52800 |
2020-02-07 | 158.73 | 158.73 | 156.34 | 157.39 | 38434 |
2020-02-10 | 156.94 | 157.99 | 156.49 | 157.85 | 37452 |
2020-02-11 | 158.00 | 159.20 | 156.46 | 157.22 | 38832 |
2020-02-12 | 157.78 | 157.78 | 155.95 | 156.32 | 35991 |
2020-02-13 | 155.95 | 157.39 | 154.93 | 157.10 | 50731 |
2020-02-14 | 157.79 | 158.85 | 156.36 | 158.24 | 37662 |
2020-02-18 | 158.20 | 161.96 | 157.79 | 161.84 | 74407 |
2020-02-19 | 162.47 | 166.03 | 162.47 | 165.72 | 69676 |
2020-02-20 | 165.61 | 166.59 | 162.65 | 164.72 | 79831 |
2020-02-21 | 163.74 | 163.74 | 157.93 | 161.56 | 64681 |
2020-02-24 | 158.28 | 160.38 | 156.80 | 159.09 | 50150 |
2020-02-25 | 159.19 | 159.19 | 154.32 | 155.18 | 53322 |
2020-02-26 | 155.36 | 159.34 | 154.56 | 155.13 | 61929 |
2020-02-27 | 150.69 | 152.87 | 146.14 | 146.14 | 45570 |
2020-02-28 | 142.97 | 147.71 | 140.00 | 146.90 | 218037 |
2020-03-02 | 147.13 | 149.55 | 144.76 | 149.44 | 127312 |
2020-03-03 | 147.50 | 151.29 | 142.90 | 145.00 | 87413 |
2020-03-04 | 146.97 | 148.16 | 143.84 | 146.37 | 100237 |
2020-03-05 | 143.67 | 144.50 | 139.65 | 140.33 | 51393 |
2020-03-06 | 136.61 | 142.03 | 135.40 | 139.47 | 84887 |
2020-03-09 | 133.31 | 134.19 | 130.02 | 131.42 | 86244 |
2020-03-10 | 133.54 | 135.33 | 130.49 | 135.29 | 116689 |
2020-03-11 | 132.78 | 134.45 | 125.42 | 125.42 | 94096 |
2020-03-12 | 120.29 | 122.00 | 114.32 | 115.09 | 159081 |
2020-03-13 | 117.17 | 120.76 | 113.64 | 120.46 | 197661 |
2020-03-16 | 109.97 | 116.48 | 107.67 | 108.28 | 104785 |
2020-03-17 | 109.46 | 124.25 | 107.65 | 113.87 | 188218 |
2020-03-18 | 107.75 | 111.45 | 103.00 | 107.69 | 165569 |
2020-03-19 | 106.94 | 113.62 | 105.44 | 109.91 | 149626 |
2020-03-20 | 110.53 | 115.87 | 105.38 | 107.02 | 113134 |
2020-03-23 | 106.50 | 110.93 | 102.59 | 108.06 | 188967 |
2020-03-24 | 111.18 | 115.36 | 107.84 | 114.41 | 113585 |
2020-03-25 | 112.42 | 124.23 | 112.42 | 117.27 | 131177 |
2020-03-26 | 114.54 | 121.86 | 114.54 | 118.48 | 129960 |
2020-03-27 | 115.01 | 122.42 | 114.96 | 117.08 | 87253 |
2020-03-30 | 117.90 | 121.92 | 114.09 | 117.32 | 86229 |
2020-03-31 | 117.00 | 117.94 | 115.41 | 116.25 | 110779 |
2020-04-01 | 112.95 | 116.84 | 110.44 | 115.77 | 170834 |
2020-04-02 | 115.44 | 116.62 | 111.64 | 112.50 | 80413 |
2020-04-03 | 112.94 | 113.22 | 109.25 | 110.60 | 147473 |
2020-04-06 | 112.63 | 114.98 | 110.83 | 114.63 | 326699 |
2020-04-07 | 118.66 | 122.97 | 116.55 | 118.81 | 157872 |
2020-04-08 | 120.95 | 123.80 | 118.16 | 123.20 | 86335 |
2020-04-09 | 125.12 | 125.12 | 120.35 | 124.15 | 174047 |
2020-04-13 | 123.20 | 124.97 | 121.59 | 123.60 | 57705 |
2020-04-14 | 124.33 | 128.98 | 124.33 | 128.24 | 123939 |
2020-04-15 | 125.53 | 132.90 | 124.96 | 130.60 | 94625 |
2020-04-16 | 131.32 | 133.31 | 129.16 | 130.42 | 166275 |
2020-04-17 | 133.71 | 135.08 | 132.18 | 132.45 | 109911 |
2020-04-20 | 131.69 | 134.30 | 131.34 | 132.34 | 269194 |
2020-04-21 | 131.53 | 136.58 | 128.78 | 134.88 | 108637 |
2020-04-22 | 136.85 | 136.85 | 133.46 | 135.89 | 59264 |
2020-04-23 | 136.67 | 137.31 | 135.17 | 135.49 | 49625 |
2020-04-24 | 135.61 | 139.53 | 135.17 | 139.29 | 88129 |
2020-04-27 | 140.76 | 145.00 | 140.76 | 141.84 | 84330 |
2020-04-28 | 143.73 | 146.48 | 141.40 | 143.10 | 85427 |
2020-04-29 | 145.86 | 147.13 | 143.54 | 145.89 | 126592 |
2020-04-30 | 145.54 | 165.19 | 143.40 | 155.96 | 198689 |
2020-05-01 | 152.54 | 154.07 | 150.27 | 151.44 | 178959 |
2020-05-04 | 151.29 | 151.29 | 147.27 | 148.47 | 181467 |
2020-05-05 | 147.88 | 150.00 | 146.03 | 146.79 | 227222 |
2020-05-06 | 146.79 | 148.16 | 145.02 | 145.25 | 86162 |
2020-05-07 | 146.28 | 148.30 | 141.06 | 142.64 | 141065 |
2020-05-08 | 143.89 | 145.72 | 141.44 | 143.12 | 77080 |
2020-05-11 | 142.33 | 146.40 | 142.33 | 144.18 | 77888 |
2020-05-12 | 146.40 | 147.20 | 144.27 | 145.12 | 100484 |
2020-05-13 | 145.00 | 147.00 | 143.85 | 144.89 | 164257 |
2020-05-14 | 144.06 | 145.44 | 142.78 | 145.34 | 84326 |
2020-05-15 | 145.33 | 149.20 | 142.84 | 145.10 | 129657 |
2020-05-18 | 144.51 | 146.50 | 142.79 | 143.16 | 82073 |
2020-05-19 | 142.30 | 145.19 | 141.46 | 141.95 | 101053 |
2020-05-20 | 142.63 | 144.20 | 141.14 | 141.54 | 96785 |
2020-05-21 | 140.55 | 143.48 | 139.35 | 142.52 | 95223 |
2020-05-22 | 142.83 | 142.83 | 140.79 | 141.39 | 48354 |
2020-05-26 | 143.12 | 143.12 | 139.49 | 141.00 | 100644 |
2020-05-27 | 142.38 | 144.99 | 141.44 | 144.99 | 79436 |
2020-05-28 | 147.77 | 151.76 | 144.87 | 150.41 | 149260 |
2020-05-29 | 150.09 | 154.02 | 148.42 | 153.32 | 161567 |
2020-06-01 | 152.69 | 155.65 | 150.40 | 153.27 | 82352 |
2020-06-02 | 153.99 | 154.92 | 151.02 | 152.11 | 59056 |
2020-06-03 | 153.07 | 154.52 | 152.02 | 153.59 | 68872 |
2020-06-04 | 152.65 | 153.87 | 148.88 | 149.98 | 72286 |
2020-06-05 | 152.04 | 154.38 | 148.53 | 150.58 | 79020 |
2020-06-08 | 150.93 | 153.64 | 149.35 | 152.17 | 89459 |
2020-06-09 | 152.18 | 154.62 | 150.07 | 154.11 | 96859 |
2020-06-10 | 153.95 | 153.95 | 148.62 | 149.75 | 80577 |
2020-06-11 | 148.35 | 148.78 | 143.33 | 143.35 | 76809 |
2020-06-12 | 145.82 | 146.84 | 141.85 | 144.46 | 85286 |
2020-06-15 | 143.46 | 148.10 | 141.00 | 147.47 | 81515 |
2020-06-16 | 149.67 | 152.29 | 145.90 | 146.89 | 74902 |
2020-06-17 | 146.98 | 155.00 | 146.98 | 150.54 | 126654 |
2020-06-18 | 148.98 | 150.88 | 148.31 | 150.16 | 92785 |
2020-06-19 | 151.63 | 153.37 | 149.77 | 151.54 | 113338 |
2020-06-22 | 150.54 | 151.91 | 148.70 | 150.22 | 59349 |
2020-06-23 | 151.08 | 151.57 | 148.32 | 148.51 | 50969 |
2020-06-24 | 147.40 | 148.45 | 143.33 | 144.20 | 100839 |
2020-06-25 | 143.89 | 144.20 | 141.96 | 143.89 | 144684 |
2020-06-26 | 143.26 | 144.26 | 141.89 | 143.20 | 349574 |
2020-06-29 | 143.42 | 144.09 | 139.82 | 140.63 | 159451 |
2020-06-30 | 139.57 | 141.91 | 139.19 | 140.97 | 209543 |
2020-07-01 | 140.37 | 150.91 | 140.37 | 149.42 | 185402 |
2020-07-02 | 150.54 | 151.06 | 144.84 | 146.02 | 75012 |
2020-07-06 | 146.27 | 150.93 | 146.27 | 150.13 | 86901 |
2020-07-07 | 149.95 | 150.59 | 148.06 | 149.28 | 82449 |
2020-07-08 | 150.09 | 151.71 | 149.14 | 150.44 | 50492 |
2020-07-09 | 150.83 | 151.98 | 148.55 | 148.75 | 44029 |
2020-07-10 | 149.16 | 150.26 | 147.00 | 149.99 | 53961 |
2020-07-13 | 150.46 | 153.93 | 149.48 | 150.02 | 88689 |
2020-07-14 | 148.59 | 153.11 | 148.42 | 151.69 | 40057 |
2020-07-15 | 153.11 | 154.90 | 150.98 | 153.41 | 51498 |
2020-07-16 | 153.42 | 154.18 | 152.04 | 153.42 | 69548 |
2020-07-17 | 153.69 | 157.99 | 153.25 | 157.87 | 91747 |
2020-07-20 | 158.58 | 159.35 | 156.86 | 158.92 | 76146 |
2020-07-21 | 158.84 | 161.38 | 158.84 | 159.85 | 78537 |
2020-07-22 | 159.71 | 161.14 | 158.56 | 160.21 | 68745 |
2020-07-23 | 160.84 | 162.85 | 159.88 | 161.06 | 70216 |
2020-07-24 | 160.10 | 161.73 | 159.25 | 161.30 | 115210 |
2020-07-27 | 161.69 | 162.64 | 159.61 | 161.87 | 122487 |
2020-07-28 | 162.00 | 162.41 | 159.95 | 161.66 | 93242 |
2020-07-29 | 161.66 | 163.63 | 161.24 | 162.23 | 88586 |
2020-07-30 | 162.34 | 178.57 | 161.95 | 169.56 | 102966 |
2020-07-31 | 170.00 | 170.00 | 164.72 | 168.04 | 48755 |
2020-08-03 | 168.47 | 168.90 | 165.89 | 166.21 | 73106 |
2020-08-04 | 165.25 | 166.00 | 163.59 | 164.00 | 87793 |
2020-08-05 | 164.02 | 164.39 | 161.28 | 162.07 | 114294 |
2020-08-06 | 162.16 | 163.00 | 161.00 | 162.99 | 65683 |
2020-08-07 | 162.36 | 163.24 | 159.78 | 160.57 | 63869 |
2020-08-10 | 160.60 | 160.60 | 158.13 | 158.56 | 43770 |
2020-08-11 | 159.21 | 161.22 | 158.13 | 158.65 | 69971 |
2020-08-12 | 159.91 | 160.90 | 157.88 | 158.62 | 47386 |
2020-08-13 | 159.14 | 160.15 | 157.52 | 158.19 | 56269 |
2020-08-14 | 157.55 | 158.95 | 156.51 | 157.31 | 67164 |
2020-08-17 | 158.12 | 158.86 | 156.59 | 157.14 | 59365 |
2020-08-18 | 156.55 | 158.31 | 156.06 | 157.01 | 80107 |
2020-08-19 | 157.50 | 158.66 | 156.01 | 158.09 | 70385 |
2020-08-20 | 157.19 | 159.45 | 155.76 | 156.77 | 104076 |
2020-08-21 | 157.24 | 158.06 | 155.41 | 156.96 | 67556 |
2020-08-24 | 156.79 | 158.11 | 155.69 | 156.72 | 53591 |
2020-08-25 | 156.44 | 159.24 | 155.98 | 158.92 | 61947 |
2020-08-26 | 159.41 | 162.47 | 158.23 | 161.93 | 68859 |
2020-08-27 | 161.95 | 163.85 | 161.74 | 162.39 | 73174 |
2020-08-28 | 162.23 | 162.61 | 160.71 | 161.75 | 50609 |
2020-08-31 | 161.56 | 161.90 | 159.95 | 160.15 | 79665 |
2020-09-01 | 160.79 | 166.63 | 159.74 | 164.96 | 159166 |
2020-09-02 | 163.26 | 164.57 | 159.75 | 163.90 | 105998 |
2020-09-03 | 164.12 | 164.73 | 159.14 | 159.70 | 81613 |
2020-09-04 | 160.74 | 160.74 | 155.45 | 157.58 | 77111 |
2020-09-08 | 155.88 | 157.13 | 153.83 | 155.03 | 97548 |
2020-09-09 | 156.86 | 160.89 | 155.79 | 159.49 | 66658 |
2020-09-10 | 158.82 | 161.08 | 157.88 | 158.17 | 74050 |
2020-09-11 | 157.85 | 159.51 | 156.49 | 157.19 | 82839 |
2020-09-14 | 157.48 | 159.69 | 156.59 | 159.41 | 86983 |
2020-09-15 | 159.73 | 162.82 | 159.21 | 161.09 | 67721 |
2020-09-16 | 160.41 | 164.15 | 158.96 | 159.20 | 92430 |
2020-09-17 | 157.35 | 160.14 | 157.35 | 157.97 | 65441 |
2020-09-18 | 159.00 | 161.99 | 156.06 | 156.34 | 163150 |
2020-09-21 | 154.88 | 157.43 | 153.40 | 154.57 | 186638 |
2020-09-22 | 154.70 | 156.00 | 153.75 | 154.81 | 106646 |
2020-09-23 | 154.63 | 157.69 | 153.34 | 153.58 | 82129 |
2020-09-24 | 153.57 | 154.29 | 151.92 | 153.00 | 219871 |
2020-09-25 | 152.07 | 156.61 | 151.53 | 156.09 | 102250 |
2020-09-28 | 157.43 | 159.40 | 157.10 | 158.61 | 98616 |
2020-09-29 | 159.33 | 160.88 | 157.96 | 159.30 | 76305 |
2020-09-30 | 159.83 | 161.51 | 158.47 | 160.61 | 102045 |
2020-10-01 | 161.28 | 163.58 | 159.23 | 163.19 | 150573 |
2020-10-02 | 162.12 | 164.80 | 161.36 | 164.01 | 149179 |
2020-10-05 | 164.99 | 164.99 | 161.53 | 163.77 | 143938 |
2020-10-06 | 163.59 | 166.46 | 163.46 | 165.79 | 97474 |
2020-10-07 | 165.83 | 170.11 | 165.63 | 170.00 | 123308 |
2020-10-08 | 171.20 | 178.60 | 171.16 | 178.38 | 132624 |
2020-10-09 | 178.26 | 182.09 | 177.54 | 180.30 | 82259 |
2020-10-12 | 181.87 | 184.57 | 181.29 | 182.85 | 84838 |
2020-10-13 | 182.85 | 184.93 | 182.85 | 184.40 | 61778 |
2020-10-14 | 184.52 | 184.90 | 180.99 | 182.42 | 86539 |
2020-10-15 | 181.72 | 183.69 | 181.02 | 182.18 | 53177 |
2020-10-16 | 182.46 | 185.11 | 182.03 | 184.44 | 62254 |
2020-10-19 | 185.48 | 186.88 | 181.77 | 182.22 | 44135 |
2020-10-20 | 182.05 | 185.65 | 181.36 | 183.85 | 105628 |
2020-10-21 | 184.70 | 188.70 | 183.77 | 184.28 | 99034 |
2020-10-22 | 184.70 | 185.27 | 183.00 | 184.00 | 74187 |
2020-10-23 | 183.83 | 185.15 | 183.60 | 184.56 | 51393 |
2020-10-26 | 183.54 | 183.65 | 181.46 | 182.69 | 45854 |
2020-10-27 | 179.21 | 184.68 | 179.21 | 183.19 | 74739 |
2020-10-28 | 182.22 | 182.22 | 176.75 | 178.77 | 291362 |
2020-10-29 | 180.36 | 201.69 | 180.36 | 195.75 | 398362 |
2020-10-30 | 194.22 | 195.57 | 186.96 | 190.38 | 88754 |
2020-11-02 | 189.72 | 195.55 | 189.35 | 195.01 | 134846 |
2020-11-03 | 195.62 | 200.96 | 194.79 | 199.31 | 120808 |
2020-11-04 | 201.49 | 209.55 | 201.49 | 206.60 | 124004 |
2020-11-05 | 207.98 | 207.98 | 204.93 | 206.50 | 99264 |
2020-11-06 | 206.79 | 209.64 | 205.06 | 208.40 | 96018 |
2020-11-09 | 212.00 | 215.87 | 210.34 | 213.29 | 282316 |
2020-11-10 | 213.19 | 215.18 | 211.51 | 212.45 | 160061 |
2020-11-11 | 212.84 | 214.94 | 210.89 | 213.61 | 138608 |
2020-11-12 | 213.54 | 213.54 | 204.30 | 206.78 | 86486 |
2020-11-13 | 206.89 | 209.51 | 204.10 | 206.21 | 97646 |
2020-11-16 | 206.70 | 207.95 | 202.20 | 205.08 | 80821 |
2020-11-17 | 203.58 | 204.88 | 201.89 | 204.44 | 48366 |
2020-11-18 | 204.35 | 204.35 | 197.92 | 198.62 | 79962 |
2020-11-19 | 198.13 | 200.90 | 198.00 | 200.47 | 58325 |
2020-11-20 | 200.00 | 204.76 | 198.97 | 202.96 | 126271 |
2020-11-23 | 202.25 | 202.91 | 196.41 | 199.00 | 114385 |
2020-11-24 | 199.81 | 200.00 | 198.19 | 198.65 | 102990 |
2020-11-25 | 197.71 | 198.64 | 196.65 | 197.79 | 91187 |
2020-11-27 | 197.14 | 200.62 | 197.03 | 199.40 | 74927 |
2020-11-30 | 199.79 | 201.15 | 199.43 | 200.10 | 122823 |
2020-12-01 | 201.20 | 203.45 | 200.58 | 203.34 | 71162 |
2020-12-02 | 202.33 | 203.27 | 201.34 | 202.04 | 131927 |
2020-12-03 | 202.08 | 202.72 | 199.69 | 200.63 | 49072 |
2020-12-04 | 200.90 | 203.09 | 200.90 | 201.36 | 63919 |
2020-12-07 | 202.48 | 204.70 | 200.00 | 200.62 | 205803 |
2020-12-08 | 199.38 | 201.87 | 197.00 | 201.09 | 148641 |
2020-12-09 | 202.32 | 203.49 | 200.43 | 202.65 | 142401 |
2020-12-10 | 202.09 | 204.35 | 201.62 | 204.31 | 141044 |
2020-12-11 | 204.62 | 206.36 | 202.61 | 204.85 | 192879 |
2020-12-14 | 205.86 | 211.51 | 205.86 | 208.19 | 123467 |
2020-12-15 | 208.68 | 209.63 | 207.04 | 208.93 | 87475 |
2020-12-16 | 208.58 | 213.36 | 208.35 | 213.08 | 101116 |
2020-12-17 | 214.35 | 219.44 | 212.59 | 219.21 | 227521 |
2020-12-18 | 219.24 | 222.43 | 218.00 | 221.94 | 174316 |
2020-12-21 | 220.00 | 222.99 | 218.12 | 220.62 | 90421 |
2020-12-22 | 218.97 | 222.97 | 218.03 | 220.52 | 133314 |
2020-12-23 | 221.24 | 225.63 | 221.24 | 222.65 | 80550 |
2020-12-24 | 222.65 | 225.00 | 221.16 | 222.30 | 46206 |
2020-12-28 | 222.75 | 224.58 | 221.81 | 222.63 | 103227 |
2020-12-29 | 224.19 | 229.17 | 222.78 | 225.09 | 116722 |
2020-12-30 | 226.90 | 229.42 | 225.04 | 229.36 | 65702 |
2020-12-31 | 228.27 | 232.06 | 227.83 | 231.57 | 75786 |
2021-01-04 | 233.45 | 234.89 | 228.36 | 231.52 | 126674 |
2021-01-05 | 232.47 | 233.99 | 230.59 | 233.60 | 97868 |
2021-01-06 | 234.98 | 234.98 | 230.84 | 232.22 | 141990 |
2021-01-07 | 232.82 | 237.91 | 232.36 | 237.70 | 55194 |
2021-01-08 | 238.72 | 244.02 | 232.84 | 232.97 | 150041 |
2021-01-11 | 231.14 | 232.23 | 225.78 | 226.27 | 195668 |
2021-01-12 | 226.25 | 228.60 | 221.69 | 222.49 | 77943 |
2021-01-13 | 223.05 | 224.85 | 216.16 | 217.00 | 158219 |
2021-01-14 | 217.96 | 217.96 | 213.55 | 216.45 | 230489 |
2021-01-15 | 216.01 | 222.51 | 215.00 | 222.07 | 98041 |
2021-01-19 | 224.00 | 226.77 | 221.69 | 223.73 | 103688 |
2021-01-20 | 224.21 | 230.99 | 224.21 | 230.50 | 61214 |
2021-01-21 | 230.23 | 234.59 | 230.23 | 232.23 | 133577 |
2021-01-22 | 231.96 | 240.91 | 231.96 | 240.36 | 119857 |
2021-01-25 | 241.16 | 243.29 | 234.74 | 235.42 | 129853 |
2021-01-26 | 234.69 | 236.11 | 233.12 | 233.86 | 160764 |
2021-01-27 | 231.90 | 236.69 | 224.56 | 226.74 | 120987 |
2021-01-28 | 227.91 | 232.53 | 221.56 | 231.49 | 124765 |
2021-01-29 | 231.15 | 232.27 | 227.29 | 229.89 | 68428 |
2021-02-01 | 232.48 | 241.03 | 230.67 | 239.41 | 201777 |
2021-02-02 | 241.03 | 245.52 | 238.86 | 244.46 | 103660 |
2021-02-03 | 242.67 | 244.47 | 239.18 | 241.07 | 66431 |
2021-02-04 | 241.35 | 244.60 | 239.82 | 241.01 | 72998 |
2021-02-05 | 240.94 | 240.94 | 236.96 | 237.35 | 136877 |
2021-02-08 | 241.49 | 242.69 | 237.05 | 238.81 | 158425 |
2021-02-09 | 237.43 | 245.04 | 236.08 | 238.78 | 175017 |
2021-02-10 | 238.66 | 241.33 | 236.44 | 240.47 | 89312 |
2021-02-11 | 241.01 | 245.96 | 241.01 | 245.63 | 98216 |
2021-02-12 | 245.00 | 249.61 | 244.01 | 247.90 | 119022 |
2021-02-16 | 255.75 | 255.75 | 250.43 | 252.61 | 290954 |
2021-02-17 | 250.92 | 252.12 | 246.88 | 251.46 | 69553 |
2021-02-18 | 249.83 | 252.71 | 249.00 | 249.21 | 195067 |
2021-02-19 | 248.18 | 250.00 | 239.09 | 248.45 | 240052 |
2021-02-22 | 246.83 | 246.83 | 231.22 | 233.11 | 215278 |
2021-02-23 | 227.93 | 230.92 | 220.23 | 229.03 | 184271 |
2021-02-24 | 227.92 | 227.92 | 224.03 | 224.82 | 147221 |
2021-02-25 | 223.91 | 226.14 | 221.54 | 222.68 | 145197 |
2021-02-26 | 222.66 | 225.32 | 221.29 | 224.25 | 158982 |
2021-03-01 | 226.32 | 231.35 | 225.24 | 230.30 | 129833 |
2021-03-02 | 230.00 | 230.87 | 227.80 | 229.54 | 110561 |
2021-03-03 | 232.28 | 232.97 | 228.59 | 230.38 | 182709 |
2021-03-04 | 229.61 | 231.42 | 225.13 | 227.37 | 129937 |
2021-03-05 | 228.01 | 237.71 | 225.83 | 236.67 | 139309 |
2021-03-08 | 236.54 | 239.47 | 234.90 | 235.54 | 104944 |
2021-03-09 | 236.93 | 244.27 | 236.93 | 242.13 | 159539 |
2021-03-10 | 243.68 | 246.84 | 241.93 | 242.56 | 86871 |
2021-03-11 | 244.39 | 248.48 | 240.38 | 243.99 | 70799 |
2021-03-12 | 242.40 | 244.32 | 241.56 | 244.16 | 60634 |
2021-03-15 | 244.39 | 250.54 | 243.49 | 248.70 | 117775 |
2021-03-16 | 249.15 | 249.74 | 241.37 | 241.38 | 98940 |
2021-03-17 | 240.49 | 242.38 | 235.19 | 241.55 | 87667 |
2021-03-18 | 241.44 | 241.69 | 235.73 | 236.59 | 109201 |
2021-03-19 | 236.94 | 240.79 | 235.45 | 237.45 | 428215 |
2021-03-22 | 236.41 | 236.76 | 229.19 | 230.79 | 98474 |
2021-03-23 | 230.36 | 233.55 | 227.06 | 233.12 | 115308 |
2021-03-24 | 233.47 | 233.72 | 225.54 | 226.40 | 95862 |
2021-03-25 | 225.40 | 225.49 | 219.85 | 224.31 | 103518 |
2021-03-26 | 223.69 | 228.58 | 223.69 | 226.40 | 110477 |
2021-03-29 | 225.33 | 227.04 | 223.11 | 226.26 | 173517 |
2021-03-30 | 226.67 | 228.63 | 221.37 | 227.30 | 112823 |
2021-03-31 | 226.41 | 229.52 | 221.24 | 225.04 | 151519 |
2021-04-01 | 225.82 | 233.54 | 224.56 | 233.02 | 108557 |
2021-04-05 | 234.25 | 238.44 | 231.83 | 236.69 | 141019 |
2021-04-06 | 236.61 | 239.04 | 234.74 | 235.22 | 149108 |
2021-04-07 | 235.10 | 237.78 | 231.72 | 232.10 | 84903 |
2021-04-08 | 233.29 | 233.97 | 232.60 | 233.41 | 127692 |
2021-04-09 | 233.51 | 234.49 | 231.01 | 233.46 | 142716 |
2021-04-12 | 232.85 | 234.48 | 231.84 | 233.44 | 68144 |
2021-04-13 | 234.37 | 234.95 | 232.16 | 232.31 | 88305 |
2021-04-14 | 233.56 | 238.08 | 233.00 | 234.59 | 186888 |
2021-04-15 | 235.28 | 237.07 | 232.59 | 234.73 | 134689 |
2021-04-16 | 235.83 | 240.00 | 233.52 | 237.24 | 386536 |
2021-04-19 | 237.38 | 239.00 | 235.75 | 237.66 | 151573 |
2021-04-20 | 236.37 | 240.02 | 235.20 | 235.70 | 168527 |
2021-04-21 | 234.34 | 241.65 | 234.23 | 238.16 | 153326 |
2021-04-22 | 238.86 | 242.40 | 233.08 | 241.51 | 135233 |
2021-04-23 | 241.65 | 246.84 | 241.65 | 245.98 | 128511 |
2021-04-26 | 248.39 | 252.64 | 245.86 | 252.50 | 326991 |
2021-04-27 | 251.26 | 255.93 | 251.00 | 255.66 | 103822 |
2021-04-28 | 255.73 | 258.78 | 254.78 | 256.05 | 198522 |
2021-04-29 | 256.56 | 267.71 | 253.01 | 265.21 | 193673 |
2021-04-30 | 264.16 | 270.08 | 262.11 | 265.01 | 131040 |
2021-05-03 | 264.75 | 265.31 | 261.22 | 264.66 | 250931 |
2021-05-04 | 262.18 | 264.04 | 261.34 | 263.78 | 129953 |
2021-05-05 | 263.95 | 264.28 | 261.17 | 263.80 | 107659 |
2021-05-06 | 263.56 | 264.88 | 258.13 | 261.28 | 83170 |
2021-05-07 | 261.31 | 263.73 | 258.69 | 262.10 | 64845 |
2021-05-10 | 261.74 | 263.33 | 252.54 | 253.32 | 129164 |
2021-05-11 | 250.96 | 254.24 | 248.78 | 251.27 | 57956 |
2021-05-12 | 249.56 | 250.26 | 241.48 | 241.88 | 73158 |
2021-05-13 | 244.16 | 247.34 | 242.03 | 246.58 | 106382 |
2021-05-14 | 247.08 | 248.19 | 243.21 | 245.02 | 70800 |
2021-05-17 | 242.91 | 246.85 | 238.86 | 243.05 | 218118 |
2021-05-18 | 242.45 | 242.54 | 234.26 | 235.00 | 79075 |
2021-05-19 | 234.22 | 236.77 | 229.33 | 233.06 | 105174 |
2021-05-20 | 232.98 | 239.73 | 231.84 | 238.85 | 142160 |
2021-05-21 | 240.16 | 242.35 | 235.21 | 236.27 | 87436 |
2021-05-24 | 236.30 | 237.85 | 233.06 | 236.53 | 80606 |
2021-05-25 | 237.23 | 238.00 | 234.75 | 236.54 | 139565 |
2021-05-26 | 236.34 | 236.68 | 231.50 | 232.52 | 100427 |
2021-05-27 | 233.37 | 234.39 | 231.14 | 233.87 | 107537 |
2021-05-28 | 234.44 | 237.82 | 234.44 | 235.99 | 82086 |
2021-06-01 | 236.56 | 236.56 | 229.64 | 231.99 | 109965 |
2021-06-02 | 232.52 | 235.23 | 231.03 | 234.48 | 104301 |
2021-06-03 | 233.88 | 233.88 | 229.86 | 231.90 | 63524 |
2021-06-04 | 232.99 | 234.03 | 230.94 | 233.77 | 73310 |
2021-06-07 | 232.95 | 234.48 | 229.83 | 231.00 | 112026 |
2021-06-08 | 231.32 | 231.71 | 229.39 | 231.39 | 71123 |
2021-06-09 | 231.19 | 233.24 | 230.39 | 231.82 | 78815 |
2021-06-10 | 232.50 | 234.21 | 231.05 | 233.51 | 64330 |
2021-06-11 | 234.22 | 237.07 | 233.88 | 235.82 | 70588 |
2021-06-14 | 236.33 | 238.58 | 234.26 | 238.41 | 73872 |
2021-06-15 | 238.54 | 240.94 | 237.40 | 238.23 | 105069 |
2021-06-16 | 238.04 | 241.36 | 236.71 | 239.19 | 69537 |
2021-06-17 | 238.34 | 244.55 | 237.83 | 244.22 | 83094 |
2021-06-18 | 243.43 | 244.41 | 241.44 | 242.48 | 106004 |
2021-06-21 | 243.09 | 248.62 | 241.63 | 245.92 | 73221 |
2021-06-22 | 246.69 | 249.94 | 245.60 | 248.43 | 56510 |
2021-06-23 | 248.00 | 248.39 | 246.20 | 247.42 | 69061 |
2021-06-24 | 248.20 | 249.74 | 244.21 | 246.26 | 65521 |
2021-06-25 | 247.26 | 251.34 | 245.94 | 249.92 | 237284 |
2021-06-28 | 250.20 | 253.32 | 248.99 | 251.12 | 93851 |
2021-06-29 | 252.13 | 257.49 | 250.09 | 256.49 | 66841 |
2021-06-30 | 255.05 | 258.30 | 255.04 | 257.11 | 107117 |
2021-07-01 | 257.65 | 259.39 | 252.16 | 254.44 | 105447 |
2021-07-02 | 254.56 | 258.71 | 252.41 | 257.71 | 96891 |
2021-07-06 | 256.93 | 259.36 | 256.27 | 256.63 | 106683 |
2021-07-07 | 258.00 | 259.70 | 255.98 | 258.66 | 75725 |
2021-07-08 | 254.78 | 255.27 | 251.34 | 252.71 | 187070 |
2021-07-09 | 253.29 | 253.58 | 248.69 | 253.02 | 84144 |
2021-07-12 | 253.38 | 255.00 | 250.20 | 253.55 | 67511 |
2021-07-13 | 253.02 | 253.34 | 248.55 | 250.93 | 100650 |
2021-07-14 | 252.65 | 252.73 | 246.56 | 248.86 | 60202 |
2021-07-15 | 248.75 | 249.89 | 245.75 | 247.02 | 59016 |
2021-07-16 | 247.21 | 250.03 | 246.28 | 249.41 | 86188 |
2021-07-19 | 246.83 | 248.28 | 244.52 | 246.56 | 99506 |
2021-07-20 | 247.75 | 254.04 | 246.36 | 252.14 | 104127 |
2021-07-21 | 252.14 | 254.69 | 251.14 | 253.07 | 62075 |
2021-07-22 | 253.49 | 253.49 | 246.87 | 247.15 | 42524 |
2021-07-23 | 248.72 | 250.42 | 247.28 | 249.70 | 43554 |
2021-07-26 | 248.80 | 250.38 | 246.80 | 247.50 | 75895 |
2021-07-27 | 245.74 | 245.78 | 242.31 | 244.27 | 46890 |
2021-07-28 | 244.31 | 245.60 | 242.94 | 244.50 | 63034 |
2021-07-29 | 243.81 | 252.89 | 243.47 | 251.57 | 111336 |
2021-07-30 | 252.60 | 256.48 | 252.37 | 252.63 | 46303 |
2021-08-02 | 253.23 | 259.97 | 252.75 | 257.98 | 132448 |
2021-08-03 | 258.36 | 264.49 | 255.71 | 262.53 | 127589 |
2021-08-04 | 262.58 | 269.98 | 261.85 | 266.18 | 147461 |
2021-08-05 | 268.07 | 268.10 | 256.26 | 261.35 | 85825 |
2021-08-06 | 261.02 | 263.54 | 258.78 | 261.03 | 83556 |
2021-08-09 | 261.88 | 264.50 | 259.59 | 264.24 | 68167 |
2021-08-10 | 265.00 | 265.41 | 258.95 | 261.69 | 52390 |
2021-08-11 | 261.94 | 264.03 | 259.09 | 261.30 | 82810 |
2021-08-12 | 259.42 | 261.50 | 258.76 | 261.15 | 53843 |
2021-08-13 | 261.03 | 263.41 | 259.56 | 260.50 | 47358 |
2021-08-16 | 261.23 | 268.18 | 260.20 | 266.48 | 80191 |
2021-08-17 | 265.70 | 268.33 | 264.20 | 264.33 | 64794 |
2021-08-18 | 263.57 | 263.57 | 258.14 | 258.15 | 60940 |
2021-08-19 | 254.95 | 261.70 | 254.12 | 261.27 | 100641 |
2021-08-20 | 262.63 | 264.25 | 260.61 | 262.38 | 65321 |
2021-08-23 | 263.92 | 263.92 | 261.40 | 263.29 | 50439 |
2021-08-24 | 262.76 | 264.38 | 262.18 | 263.17 | 49069 |
2021-08-25 | 263.00 | 267.10 | 263.00 | 264.95 | 52351 |
2021-08-26 | 264.95 | 264.95 | 261.86 | 262.96 | 59919 |
2021-08-27 | 262.85 | 264.44 | 259.02 | 261.42 | 105961 |
2021-08-30 | 261.72 | 267.29 | 259.88 | 266.67 | 90725 |
2021-08-31 | 268.08 | 271.24 | 266.29 | 267.99 | 85819 |
2021-09-01 | 269.10 | 275.82 | 266.62 | 275.40 | 95378 |
2021-09-02 | 277.54 | 288.54 | 275.89 | 276.41 | 100790 |
2021-09-03 | 276.32 | 279.72 | 274.07 | 279.25 | 76820 |
2021-09-07 | 279.25 | 281.31 | 278.17 | 279.10 | 70925 |
2021-09-08 | 279.18 | 279.65 | 277.43 | 279.11 | 99446 |
2021-09-09 | 280.10 | 285.04 | 278.11 | 281.46 | 47701 |
2021-09-10 | 283.02 | 284.36 | 278.38 | 278.38 | 132287 |
2021-09-13 | 279.08 | 279.08 | 271.76 | 272.21 | 61723 |
2021-09-14 | 272.83 | 279.32 | 270.45 | 274.05 | 102823 |
2021-09-15 | 274.40 | 276.97 | 272.00 | 275.50 | 55274 |
2021-09-16 | 276.17 | 278.40 | 273.81 | 276.31 | 94637 |
2021-09-17 | 276.31 | 276.56 | 271.75 | 275.87 | 264888 |
2021-09-20 | 273.91 | 275.91 | 267.54 | 273.41 | 105554 |
2021-09-21 | 274.00 | 274.91 | 271.67 | 272.53 | 51047 |
2021-09-22 | 272.60 | 274.43 | 268.36 | 272.44 | 72222 |
2021-09-23 | 273.63 | 278.58 | 272.50 | 277.53 | 64282 |
2021-09-24 | 276.53 | 280.63 | 276.53 | 278.65 | 67948 |
2021-09-27 | 278.31 | 278.31 | 270.78 | 272.53 | 54285 |
2021-09-28 | 271.35 | 271.70 | 265.04 | 268.03 | 86441 |
2021-09-29 | 268.42 | 271.75 | 263.32 | 263.68 | 81898 |
2021-09-30 | 264.36 | 269.09 | 258.40 | 259.03 | 96791 |
2021-10-01 | 259.33 | 262.39 | 253.81 | 261.41 | 119337 |
2021-10-04 | 260.04 | 260.41 | 254.11 | 255.01 | 75640 |
2021-10-05 | 256.00 | 264.01 | 254.64 | 263.03 | 85342 |
2021-10-06 | 259.96 | 267.03 | 258.16 | 266.52 | 62460 |
2021-10-07 | 268.64 | 272.51 | 267.74 | 272.51 | 78606 |
2021-10-08 | 272.95 | 274.89 | 270.86 | 272.97 | 93022 |
2021-10-11 | 272.92 | 274.41 | 269.07 | 269.47 | 35021 |
2021-10-12 | 270.07 | 270.07 | 267.37 | 267.61 | 35703 |
2021-10-13 | 269.59 | 269.94 | 265.79 | 268.03 | 73357 |
2021-10-14 | 271.23 | 272.44 | 269.12 | 272.38 | 45766 |
2021-10-15 | 273.73 | 275.25 | 272.87 | 274.42 | 53282 |
2021-10-18 | 273.59 | 276.84 | 270.08 | 275.07 | 41695 |
2021-10-19 | 275.99 | 281.46 | 274.85 | 281.45 | 47125 |
2021-10-20 | 281.70 | 285.13 | 279.41 | 284.60 | 65754 |
2021-10-21 | 284.07 | 290.10 | 283.35 | 290.00 | 84256 |
2021-10-22 | 289.28 | 298.24 | 287.02 | 298.00 | 108256 |
2021-10-25 | 298.45 | 306.61 | 298.45 | 300.54 | 187952 |
2021-10-26 | 301.03 | 311.50 | 299.29 | 306.25 | 179862 |
2021-10-27 | 306.25 | 312.35 | 304.19 | 305.57 | 101677 |
2021-10-28 | 308.97 | 321.71 | 302.32 | 320.98 | 146870 |
2021-10-29 | 320.73 | 323.97 | 312.36 | 316.75 | 77201 |
2021-11-01 | 318.80 | 318.80 | 310.39 | 315.79 | 70959 |
2021-11-02 | 316.19 | 319.60 | 311.23 | 311.77 | 62474 |
2021-11-03 | 312.01 | 312.14 | 307.96 | 310.97 | 67516 |
2021-11-04 | 310.97 | 315.56 | 308.55 | 314.33 | 61232 |
2021-11-05 | 315.00 | 316.97 | 310.98 | 312.83 | 52736 |
2021-11-08 | 313.60 | 314.99 | 310.41 | 312.04 | 56241 |
2021-11-09 | 312.91 | 313.09 | 307.79 | 312.07 | 73698 |
2021-11-10 | 310.73 | 314.28 | 310.01 | 312.22 | 75219 |
2021-11-11 | 312.87 | 316.23 | 312.44 | 314.90 | 78882 |
2021-11-12 | 316.90 | 320.48 | 313.90 | 316.52 | 63240 |
2021-11-15 | 316.59 | 320.12 | 313.55 | 314.83 | 60129 |
2021-11-16 | 314.97 | 322.52 | 313.12 | 321.25 | 69560 |
2021-11-17 | 321.70 | 322.43 | 316.26 | 320.07 | 123433 |
2021-11-18 | 320.41 | 324.97 | 318.74 | 324.40 | 69006 |
2021-11-19 | 325.08 | 328.52 | 322.91 | 323.62 | 56335 |
2021-11-22 | 324.17 | 326.15 | 316.17 | 317.26 | 81190 |
2021-11-23 | 315.87 | 318.67 | 310.45 | 318.04 | 70690 |
2021-11-24 | 315.52 | 319.54 | 315.52 | 319.27 | 48119 |
2021-11-26 | 314.93 | 315.59 | 309.56 | 310.63 | 27934 |
2021-11-29 | 315.33 | 321.07 | 311.71 | 318.90 | 103027 |
2021-11-30 | 316.00 | 317.39 | 306.54 | 310.33 | 99369 |
2021-12-01 | 314.32 | 318.46 | 310.17 | 311.23 | 127953 |
2021-12-02 | 311.00 | 322.43 | 310.22 | 320.97 | 102169 |
2021-12-03 | 323.87 | 323.87 | 310.49 | 314.21 | 85917 |
2021-12-06 | 317.05 | 317.99 | 311.48 | 313.55 | 93533 |
2021-12-07 | 318.44 | 324.00 | 315.93 | 320.47 | 84548 |
2021-12-08 | 321.93 | 325.35 | 318.59 | 325.28 | 58610 |
2021-12-09 | 324.89 | 325.85 | 318.77 | 319.03 | 48256 |
2021-12-10 | 320.63 | 324.28 | 319.02 | 322.96 | 79109 |
2021-12-13 | 322.31 | 326.00 | 320.78 | 323.33 | 113818 |
2021-12-14 | 320.00 | 326.77 | 320.00 | 324.05 | 141987 |
2021-12-15 | 324.73 | 332.47 | 322.69 | 332.29 | 129944 |
2021-12-16 | 334.08 | 336.77 | 330.52 | 335.18 | 223574 |
2021-12-17 | 334.12 | 337.67 | 327.95 | 331.11 | 212421 |
2021-12-20 | 326.80 | 330.94 | 326.06 | 329.25 | 174926 |
2021-12-21 | 331.53 | 337.68 | 328.81 | 336.68 | 94740 |
2021-12-22 | 336.11 | 339.39 | 333.65 | 336.91 | 130358 |
2021-12-23 | 338.66 | 340.79 | 336.65 | 339.53 | 115742 |
2021-12-27 | 340.95 | 346.61 | 340.95 | 346.61 | 59272 |
2021-12-28 | 346.61 | 347.24 | 344.39 | 345.61 | 113793 |
2021-12-29 | 346.96 | 350.21 | 343.77 | 344.03 | 69968 |
2021-12-30 | 344.98 | 344.98 | 341.03 | 341.90 | 68427 |
2021-12-31 | 341.45 | 343.50 | 339.33 | 341.99 | 70887 |
2022-01-03 | 343.54 | 343.54 | 331.90 | 336.00 | 164599 |
2022-01-04 | 338.29 | 339.43 | 332.48 | 336.03 | 154873 |
2022-01-05 | 336.81 | 337.70 | 321.19 | 321.32 | 147593 |
2022-01-06 | 318.77 | 319.93 | 312.41 | 316.51 | 123903 |
2022-01-07 | 316.42 | 316.66 | 308.96 | 309.19 | 96970 |
2022-01-10 | 306.02 | 306.02 | 296.23 | 303.28 | 128295 |
2022-01-11 | 303.28 | 307.40 | 300.69 | 306.23 | 187064 |
2022-01-12 | 305.71 | 316.18 | 304.42 | 315.95 | 1262391 |
2022-01-13 | 317.53 | 322.14 | 295.26 | 298.86 | 278726 |
2022-01-14 | 296.85 | 298.92 | 293.68 | 296.19 | 166764 |
2022-01-18 | 291.48 | 295.39 | 287.19 | 294.96 | 186977 |
2022-01-19 | 296.62 | 297.99 | 288.51 | 289.21 | 118857 |
2022-01-20 | 290.77 | 295.36 | 284.17 | 285.16 | 121368 |
2022-01-21 | 282.63 | 287.00 | 279.04 | 279.14 | 109843 |
2022-01-24 | 275.09 | 283.39 | 265.31 | 282.29 | 273192 |
2022-01-25 | 276.44 | 276.93 | 269.32 | 272.26 | 190751 |
2022-01-26 | 275.00 | 278.14 | 263.35 | 265.72 | 171023 |
2022-01-27 | 267.77 | 271.95 | 263.11 | 263.95 | 182106 |
2022-01-28 | 264.79 | 275.93 | 258.26 | 275.33 | 132993 |
2022-01-31 | 275.36 | 287.59 | 274.61 | 287.41 | 234230 |
2022-02-01 | 287.71 | 291.11 | 284.20 | 288.37 | 141187 |
2022-02-02 | 290.74 | 296.51 | 289.28 | 295.07 | 195839 |
2022-02-03 | 289.00 | 295.30 | 289.00 | 291.09 | 187494 |
2022-02-04 | 289.73 | 297.63 | 289.73 | 294.93 | 138474 |
2022-02-07 | 295.38 | 298.51 | 292.21 | 293.16 | 156491 |
2022-02-08 | 293.25 | 293.39 | 286.69 | 290.87 | 110038 |
2022-02-09 | 294.77 | 297.14 | 289.37 | 296.14 | 116821 |
2022-02-10 | 290.11 | 298.29 | 287.73 | 294.77 | 177238 |
2022-02-11 | 295.32 | 296.54 | 284.18 | 285.63 | 149595 |
2022-02-14 | 285.64 | 286.53 | 274.93 | 277.49 | 176520 |
2022-02-15 | 282.17 | 285.34 | 279.58 | 281.93 | 127593 |
2022-02-16 | 279.68 | 281.79 | 277.96 | 280.50 | 115759 |
2022-02-17 | 277.43 | 279.09 | 273.68 | 273.75 | 60900 |
2022-02-18 | 274.84 | 276.51 | 271.28 | 273.89 | 88388 |
2022-02-22 | 271.24 | 274.37 | 269.20 | 270.16 | 112312 |
2022-02-23 | 272.79 | 273.59 | 264.38 | 264.55 | 107113 |
2022-02-24 | 255.38 | 267.42 | 255.38 | 267.42 | 226652 |
2022-02-25 | 267.54 | 281.95 | 264.18 | 281.60 | 190701 |
2022-02-28 | 280.40 | 285.99 | 277.50 | 280.65 | 258378 |
2022-03-01 | 280.00 | 280.62 | 267.90 | 269.96 | 252910 |
2022-03-02 | 270.69 | 275.05 | 265.81 | 271.06 | 276977 |
2022-03-03 | 274.40 | 274.40 | 268.96 | 270.70 | 105031 |
2022-03-04 | 267.38 | 268.92 | 265.38 | 267.18 | 93483 |
2022-03-07 | 267.08 | 267.08 | 255.23 | 255.56 | 164928 |
2022-03-08 | 254.72 | 260.88 | 251.56 | 256.00 | 180394 |
2022-03-09 | 262.80 | 271.67 | 262.80 | 269.65 | 147068 |
2022-03-10 | 266.12 | 268.65 | 262.17 | 262.91 | 142632 |
2022-03-11 | 266.81 | 270.06 | 260.44 | 260.55 | 135616 |
2022-03-14 | 262.85 | 266.00 | 258.98 | 259.37 | 152903 |
2022-03-15 | 260.44 | 265.17 | 258.64 | 262.42 | 127880 |
2022-03-16 | 265.45 | 271.63 | 261.15 | 269.51 | 188003 |
2022-03-17 | 269.96 | 275.84 | 268.17 | 275.84 | 128710 |
2022-03-18 | 274.80 | 283.67 | 274.80 | 282.53 | 178919 |
2022-03-21 | 282.83 | 284.50 | 278.49 | 281.01 | 169891 |
2022-03-22 | 281.66 | 286.61 | 279.25 | 279.60 | 113918 |
2022-03-23 | 277.42 | 277.42 | 268.39 | 268.57 | 59486 |
2022-03-24 | 271.33 | 271.33 | 267.36 | 268.66 | 98596 |
2022-03-25 | 269.70 | 269.70 | 265.81 | 267.98 | 105591 |
2022-03-28 | 268.78 | 274.49 | 268.17 | 274.32 | 60251 |
2022-03-29 | 277.14 | 283.13 | 276.67 | 279.88 | 155966 |
2022-03-30 | 280.49 | 283.34 | 276.90 | 279.04 | 204440 |
2022-03-31 | 278.68 | 281.52 | 273.17 | 273.17 | 112892 |
2022-04-01 | 274.97 | 274.97 | 268.12 | 270.63 | 107957 |
2022-04-04 | 268.91 | 275.71 | 265.02 | 274.15 | 157345 |
2022-04-05 | 273.16 | 284.49 | 268.91 | 281.32 | 258593 |
2022-04-06 | 278.42 | 281.05 | 274.22 | 280.69 | 137979 |
2022-04-07 | 281.27 | 293.64 | 280.79 | 291.12 | 181650 |
2022-04-08 | 290.22 | 290.22 | 282.67 | 283.06 | 94412 |
2022-04-11 | 280.12 | 281.65 | 267.41 | 267.76 | 98934 |
2022-04-12 | 268.24 | 270.95 | 262.17 | 262.67 | 101103 |
2022-04-13 | 262.99 | 283.00 | 261.77 | 278.61 | 621235 |
2022-04-14 | 277.28 | 277.28 | 269.33 | 273.92 | 169685 |
2022-04-18 | 274.51 | 276.69 | 268.24 | 273.46 | 174317 |
2022-04-19 | 273.91 | 280.52 | 273.91 | 280.08 | 66364 |
2022-04-20 | 281.66 | 285.99 | 280.11 | 282.70 | 72783 |
2022-04-21 | 286.29 | 286.29 | 274.14 | 275.11 | 166162 |
2022-04-22 | 274.75 | 276.68 | 265.46 | 265.88 | 104755 |
2022-04-25 | 264.45 | 272.80 | 261.72 | 272.51 | 114629 |
2022-04-26 | 271.90 | 272.51 | 263.05 | 264.54 | 101740 |
2022-04-27 | 263.80 | 270.92 | 263.80 | 264.83 | 107628 |
2022-04-28 | 270.10 | 272.81 | 264.61 | 268.31 | 122285 |
2022-04-29 | 264.90 | 265.26 | 252.51 | 253.23 | 273046 |
2022-05-02 | 252.48 | 254.99 | 247.53 | 252.81 | 177578 |
2022-05-03 | 252.90 | 257.99 | 250.81 | 254.29 | 130002 |
2022-05-04 | 254.48 | 262.47 | 251.19 | 261.70 | 123763 |
2022-05-05 | 259.45 | 260.59 | 250.18 | 252.71 | 115507 |
2022-05-06 | 250.93 | 252.00 | 243.15 | 246.08 | 132066 |
2022-05-09 | 241.01 | 241.07 | 233.26 | 234.42 | 168414 |
2022-05-10 | 239.01 | 240.26 | 231.54 | 238.59 | 172520 |
2022-05-11 | 236.26 | 242.40 | 233.48 | 233.94 | 125190 |
2022-05-12 | 230.86 | 236.25 | 229.46 | 233.16 | 200398 |
2022-05-13 | 235.99 | 247.50 | 235.57 | 242.95 | 518498 |
2022-05-16 | 241.00 | 242.93 | 237.80 | 238.13 | 167416 |
2022-05-17 | 242.20 | 245.05 | 239.83 | 241.58 | 158380 |
2022-05-18 | 238.97 | 240.94 | 230.23 | 231.24 | 104098 |
2022-05-19 | 227.53 | 239.65 | 227.53 | 237.10 | 159629 |
2022-05-20 | 240.13 | 244.91 | 237.96 | 243.99 | 145393 |
2022-05-23 | 246.71 | 248.49 | 243.26 | 247.25 | 104998 |
2022-05-24 | 244.20 | 246.23 | 238.56 | 241.56 | 112569 |
2022-05-25 | 239.82 | 248.47 | 239.82 | 247.46 | 104852 |
2022-05-26 | 248.26 | 254.95 | 248.14 | 254.43 | 78432 |
2022-05-27 | 255.94 | 262.84 | 253.71 | 262.84 | 73173 |
2022-05-31 | 261.69 | 261.81 | 256.18 | 257.03 | 166686 |
2022-06-01 | 253.10 | 263.81 | 245.80 | 245.92 | 138892 |
2022-06-02 | 245.67 | 253.64 | 243.82 | 253.37 | 96551 |
2022-06-03 | 250.29 | 252.10 | 245.19 | 245.60 | 85641 |
2022-06-06 | 247.49 | 249.09 | 242.33 | 242.52 | 87818 |
2022-06-07 | 239.37 | 246.92 | 235.29 | 246.83 | 103229 |
2022-06-08 | 244.39 | 246.57 | 241.24 | 241.98 | 77047 |
2022-06-09 | 240.08 | 243.94 | 237.97 | 238.59 | 101796 |
2022-06-10 | 234.48 | 234.48 | 228.38 | 229.28 | 149690 |
2022-06-13 | 221.01 | 225.03 | 218.25 | 223.97 | 163975 |
2022-06-14 | 225.80 | 231.18 | 222.47 | 229.51 | 299754 |
2022-06-15 | 233.23 | 237.63 | 229.66 | 234.50 | 215472 |
2022-06-16 | 231.42 | 231.42 | 222.47 | 223.60 | 175353 |
2022-06-17 | 222.54 | 229.99 | 222.54 | 228.40 | 190248 |
2022-06-21 | 230.46 | 233.61 | 230.41 | 230.72 | 114236 |
2022-06-22 | 227.30 | 235.94 | 227.30 | 233.85 | 202376 |
2022-06-23 | 236.14 | 242.86 | 236.14 | 242.21 | 101668 |
2022-06-24 | 245.85 | 249.69 | 242.38 | 249.41 | 120685 |
2022-06-27 | 249.24 | 249.50 | 244.09 | 245.42 | 103650 |
2022-06-28 | 247.15 | 249.04 | 237.31 | 237.94 | 116473 |
2022-06-29 | 237.47 | 242.74 | 235.26 | 241.23 | 91594 |
2022-06-30 | 239.42 | 245.46 | 235.72 | 241.83 | 97406 |
2022-07-01 | 240.95 | 242.97 | 235.84 | 239.58 | 179951 |
2022-07-05 | 236.27 | 246.32 | 233.15 | 246.16 | 135463 |
2022-07-06 | 247.37 | 248.99 | 244.05 | 245.30 | 75534 |
2022-07-07 | 245.30 | 246.28 | 240.10 | 242.54 | 76885 |
2022-07-08 | 240.10 | 242.77 | 238.61 | 240.29 | 74727 |
2022-07-11 | 239.94 | 240.97 | 235.16 | 236.40 | 104247 |
2022-07-12 | 237.62 | 238.89 | 228.86 | 229.21 | 84398 |
2022-07-13 | 224.48 | 229.04 | 224.10 | 227.46 | 98641 |
2022-07-14 | 226.73 | 232.50 | 223.12 | 232.21 | 105846 |
2022-07-15 | 234.72 | 239.08 | 233.41 | 239.07 | 94421 |
2022-07-18 | 240.08 | 240.58 | 232.23 | 232.76 | 73588 |
2022-07-19 | 235.30 | 238.55 | 235.09 | 238.00 | 76246 |
2022-07-20 | 239.06 | 243.78 | 237.50 | 243.64 | 98665 |
2022-07-21 | 244.77 | 253.15 | 244.04 | 252.99 | 87925 |
2022-07-22 | 252.99 | 253.87 | 246.50 | 248.79 | 77730 |
2022-07-25 | 248.70 | 249.86 | 241.99 | 246.74 | 87418 |
2022-07-26 | 244.72 | 246.41 | 243.59 | 246.02 | 47377 |
2022-07-27 | 249.40 | 250.70 | 242.20 | 248.25 | 129809 |
2022-07-28 | 249.00 | 254.95 | 242.01 | 254.59 | 250241 |
2022-07-29 | 253.01 | 256.56 | 251.33 | 255.35 | 213574 |
2022-08-01 | 253.49 | 254.85 | 245.96 | 246.00 | 128683 |
2022-08-02 | 243.46 | 244.23 | 238.83 | 241.01 | 108496 |
2022-08-03 | 240.80 | 247.73 | 238.90 | 246.55 | 162308 |
2022-08-04 | 246.98 | 251.23 | 244.28 | 249.71 | 73714 |
2022-08-05 | 247.66 | 249.86 | 246.96 | 249.00 | 50929 |
2022-08-08 | 250.30 | 253.08 | 249.19 | 249.19 | 74018 |
2022-08-09 | 247.61 | 248.12 | 244.95 | 246.67 | 80921 |
2022-08-10 | 251.10 | 257.89 | 247.20 | 257.70 | 110533 |
2022-08-11 | 258.39 | 258.42 | 253.15 | 253.52 | 37654 |
2022-08-12 | 255.12 | 257.82 | 252.52 | 257.60 | 48632 |
2022-08-15 | 256.98 | 261.16 | 256.76 | 260.00 | 70111 |
2022-08-16 | 258.24 | 259.46 | 255.43 | 257.68 | 48695 |
2022-08-17 | 256.46 | 257.59 | 253.20 | 256.07 | 56704 |
2022-08-18 | 256.95 | 256.95 | 253.34 | 254.75 | 46717 |
2022-08-19 | 251.78 | 252.79 | 244.07 | 244.28 | 63758 |
2022-08-22 | 241.50 | 242.42 | 238.79 | 240.04 | 62845 |
2022-08-23 | 241.41 | 241.41 | 233.76 | 235.95 | 72867 |
2022-08-24 | 236.75 | 236.75 | 234.51 | 235.41 | 97114 |
2022-08-25 | 235.27 | 238.71 | 233.88 | 238.53 | 99799 |
2022-08-26 | 240.13 | 240.54 | 231.50 | 231.66 | 77191 |
2022-08-29 | 230.38 | 232.96 | 228.04 | 230.70 | 75162 |
2022-08-30 | 229.04 | 231.37 | 228.03 | 229.49 | 87033 |
2022-08-31 | 231.89 | 232.67 | 227.99 | 227.99 | 92248 |
2022-09-01 | 225.41 | 230.41 | 225.38 | 230.27 | 85607 |
2022-09-02 | 232.10 | 232.13 | 224.46 | 225.59 | 54946 |
2022-09-06 | 225.47 | 230.52 | 225.37 | 229.48 | 82453 |
2022-09-07 | 229.82 | 237.84 | 229.82 | 236.69 | 75859 |
2022-09-08 | 235.82 | 240.98 | 234.89 | 240.80 | 69197 |
2022-09-09 | 241.61 | 246.09 | 241.61 | 245.16 | 77406 |
2022-09-12 | 247.30 | 247.30 | 244.95 | 245.87 | 103346 |
2022-09-13 | 239.66 | 240.79 | 233.04 | 233.19 | 110668 |
2022-09-14 | 234.16 | 236.38 | 228.82 | 231.56 | 109729 |
2022-09-15 | 229.60 | 232.85 | 227.56 | 227.74 | 81149 |
2022-09-16 | 223.74 | 227.30 | 222.27 | 224.56 | 208250 |
2022-09-19 | 222.70 | 224.26 | 221.76 | 223.71 | 80900 |
2022-09-20 | 225.78 | 227.35 | 222.53 | 225.23 | 133405 |
2022-09-21 | 225.57 | 227.72 | 219.58 | 219.99 | 75358 |
2022-09-22 | 219.98 | 219.98 | 214.67 | 217.17 | 100789 |
2022-09-23 | 214.88 | 216.98 | 211.58 | 215.82 | 72008 |
2022-09-26 | 214.03 | 215.78 | 210.83 | 211.20 | 90673 |
2022-09-27 | 212.47 | 214.88 | 208.48 | 209.97 | 118144 |
2022-09-28 | 211.50 | 216.37 | 210.68 | 215.28 | 76298 |
2022-09-29 | 212.28 | 214.62 | 210.91 | 213.50 | 128224 |
2022-09-30 | 214.51 | 217.83 | 212.19 | 212.32 | 134452 |
2022-10-03 | 214.68 | 215.61 | 210.71 | 213.94 | 173984 |
2022-10-04 | 216.92 | 222.46 | 215.55 | 221.80 | 176803 |
2022-10-05 | 218.39 | 226.20 | 216.43 | 224.59 | 119688 |
2022-10-06 | 224.80 | 225.87 | 222.00 | 224.28 | 86407 |
2022-10-07 | 220.99 | 221.11 | 213.60 | 214.44 | 99476 |
2022-10-10 | 215.08 | 215.08 | 210.03 | 213.72 | 79972 |
2022-10-11 | 212.85 | 218.39 | 209.57 | 215.28 | 118964 |
2022-10-12 | 216.19 | 217.11 | 214.16 | 214.55 | 72115 |
2022-10-13 | 210.24 | 220.45 | 208.22 | 219.45 | 79995 |
2022-10-14 | 220.39 | 222.64 | 212.86 | 213.42 | 168283 |
2022-10-17 | 217.15 | 222.99 | 216.08 | 220.18 | 108376 |
2022-10-18 | 225.17 | 226.51 | 219.06 | 220.98 | 73894 |
2022-10-19 | 220.51 | 220.51 | 213.96 | 214.95 | 73495 |
2022-10-20 | 215.51 | 216.63 | 207.13 | 209.09 | 81713 |
2022-10-21 | 209.02 | 214.95 | 207.11 | 214.10 | 72668 |
2022-10-24 | 214.44 | 215.80 | 212.20 | 214.64 | 74870 |
2022-10-25 | 216.60 | 221.93 | 216.60 | 221.66 | 115447 |
2022-10-26 | 220.30 | 225.45 | 218.59 | 220.28 | 82420 |
2022-10-27 | 221.00 | 232.05 | 214.78 | 226.25 | 160725 |
2022-10-28 | 226.97 | 234.77 | 223.31 | 234.27 | 140206 |
2022-10-31 | 233.50 | 235.40 | 231.19 | 232.18 | 152105 |
2022-11-01 | 234.31 | 235.82 | 232.81 | 233.23 | 131265 |
2022-11-02 | 234.36 | 237.87 | 231.51 | 232.52 | 161392 |
2022-11-03 | 229.34 | 231.60 | 226.51 | 229.35 | 112485 |
2022-11-04 | 231.83 | 234.70 | 228.19 | 231.81 | 106677 |
2022-11-07 | 233.57 | 233.57 | 228.69 | 230.81 | 85673 |
2022-11-08 | 231.44 | 236.31 | 229.42 | 235.70 | 93325 |
2022-11-09 | 234.14 | 235.50 | 225.93 | 226.96 | 75222 |
2022-11-10 | 236.23 | 244.21 | 236.23 | 243.75 | 128163 |
2022-11-11 | 245.81 | 249.71 | 244.13 | 245.65 | 60888 |
2022-11-14 | 243.24 | 246.10 | 241.29 | 241.30 | 53056 |
2022-11-15 | 246.53 | 247.08 | 240.41 | 245.05 | 86485 |
2022-11-16 | 245.05 | 246.91 | 240.87 | 245.20 | 58168 |
2022-11-17 | 241.29 | 241.98 | 237.75 | 240.00 | 68926 |
2022-11-18 | 243.59 | 244.34 | 237.23 | 239.06 | 56461 |
2022-11-21 | 239.66 | 241.38 | 238.06 | 240.52 | 99102 |
2022-11-22 | 240.04 | 243.05 | 236.24 | 242.65 | 55268 |
2022-11-23 | 243.48 | 247.58 | 241.91 | 246.41 | 54890 |
2022-11-25 | 245.61 | 247.29 | 245.20 | 246.55 | 43678 |
2022-11-28 | 243.81 | 245.59 | 241.03 | 241.32 | 58553 |
2022-11-29 | 240.20 | 241.30 | 234.84 | 235.59 | 71537 |
2022-11-30 | 235.75 | 246.22 | 232.66 | 245.13 | 140669 |
2022-12-01 | 247.27 | 252.04 | 243.46 | 249.98 | 78604 |
2022-12-02 | 246.24 | 250.91 | 245.92 | 249.60 | 55281 |
2022-12-05 | 246.85 | 247.55 | 240.62 | 240.94 | 68293 |
2022-12-06 | 240.05 | 240.05 | 235.11 | 235.11 | 62960 |
2022-12-07 | 237.21 | 239.63 | 229.99 | 238.38 | 76311 |
2022-12-08 | 238.21 | 241.14 | 236.06 | 236.65 | 73109 |
2022-12-09 | 234.87 | 236.65 | 233.57 | 233.57 | 68125 |
2022-12-12 | 232.98 | 233.32 | 228.22 | 230.71 | 81293 |
2022-12-13 | 240.60 | 241.00 | 232.36 | 233.88 | 109957 |
2022-12-14 | 227.59 | 233.88 | 226.12 | 228.04 | 119847 |
2022-12-15 | 224.60 | 225.94 | 219.73 | 220.23 | 71362 |
2022-12-16 | 218.09 | 218.60 | 214.28 | 214.57 | 145938 |
2022-12-19 | 213.57 | 217.86 | 210.93 | 214.13 | 157284 |
2022-12-20 | 215.34 | 216.42 | 208.69 | 211.33 | 165956 |
2022-12-21 | 212.32 | 216.12 | 212.32 | 215.01 | 175679 |
2022-12-22 | 212.79 | 215.27 | 208.30 | 215.01 | 107090 |
2022-12-23 | 214.65 | 215.57 | 212.02 | 213.50 | 69944 |
2022-12-27 | 213.00 | 214.67 | 210.90 | 212.31 | 65086 |
2022-12-28 | 212.07 | 214.82 | 209.49 | 209.58 | 74501 |
2022-12-29 | 211.37 | 219.80 | 211.37 | 219.54 | 94600 |
2022-12-30 | 216.86 | 217.88 | 213.61 | 216.59 | 66656 |
2023-01-03 | 219.25 | 221.09 | 215.88 | 218.13 | 125768 |
2023-01-04 | 221.08 | 223.13 | 216.66 | 220.16 | 119351 |
2023-01-05 | 216.64 | 217.67 | 212.87 | 214.93 | 79815 |
2023-01-06 | 217.98 | 223.69 | 215.10 | 223.46 | 87806 |
2023-01-09 | 223.89 | 234.57 | 223.89 | 230.57 | 86168 |
2023-01-10 | 229.87 | 234.70 | 229.87 | 233.83 | 73902 |
2023-01-11 | 233.01 | 240.06 | 233.01 | 238.14 | 72368 |
2023-01-12 | 238.69 | 241.08 | 234.14 | 239.10 | 82150 |
2023-01-13 | 237.48 | 241.49 | 237.48 | 240.92 | 63439 |
2023-01-17 | 242.03 | 244.99 | 238.30 | 242.84 | 70003 |
2023-01-18 | 244.15 | 246.56 | 240.27 | 240.27 | 43205 |
2023-01-19 | 238.12 | 240.61 | 236.53 | 237.71 | 71308 |
2023-01-20 | 238.74 | 241.10 | 236.77 | 240.77 | 82508 |
2023-01-23 | 239.67 | 245.67 | 238.70 | 243.12 | 53347 |
2023-01-24 | 240.08 | 243.17 | 238.55 | 238.96 | 73395 |
2023-01-25 | 235.39 | 236.00 | 232.90 | 235.18 | 79395 |
2023-01-26 | 238.29 | 238.38 | 235.10 | 236.88 | 57151 |
2023-01-27 | 235.60 | 243.12 | 235.30 | 241.44 | 47733 |
2023-01-30 | 240.28 | 242.45 | 237.67 | 238.09 | 56051 |
2023-01-31 | 239.01 | 242.95 | 237.22 | 242.88 | 80503 |
2023-02-01 | 241.03 | 248.40 | 240.69 | 247.43 | 101910 |
2023-02-02 | 250.94 | 259.28 | 247.30 | 256.64 | 100055 |
2023-02-03 | 252.14 | 253.85 | 247.47 | 248.38 | 64704 |
2023-02-06 | 245.22 | 246.19 | 241.81 | 243.39 | 65502 |
2023-02-07 | 242.68 | 245.48 | 239.59 | 245.21 | 52085 |
2023-02-08 | 243.77 | 245.84 | 242.17 | 242.85 | 58473 |
2023-02-09 | 244.86 | 246.20 | 238.76 | 239.13 | 63823 |
2023-02-10 | 237.01 | 238.50 | 233.80 | 235.74 | 56407 |
2023-02-13 | 237.39 | 238.97 | 234.80 | 238.12 | 87903 |
2023-02-14 | 238.22 | 239.84 | 235.10 | 237.09 | 70867 |
2023-02-15 | 235.64 | 239.71 | 235.25 | 239.41 | 57665 |
2023-02-16 | 235.46 | 239.59 | 234.09 | 237.36 | 60654 |
2023-02-17 | 235.66 | 238.57 | 234.81 | 238.00 | 54825 |
2023-02-21 | 235.13 | 236.93 | 231.47 | 232.55 | 68584 |
2023-02-22 | 232.60 | 234.38 | 231.48 | 232.97 | 90119 |
2023-02-23 | 233.45 | 236.22 | 231.20 | 235.86 | 95512 |
2023-02-24 | 227.96 | 229.26 | 200.10 | 207.09 | 383243 |
2023-02-27 | 208.36 | 209.04 | 204.77 | 207.61 | 166788 |
2023-02-28 | 208.00 | 208.61 | 204.99 | 207.33 | 143660 |
2023-03-01 | 207.00 | 209.15 | 205.63 | 207.01 | 185313 |
2023-03-02 | 205.98 | 207.59 | 205.46 | 207.00 | 113305 |
2023-03-03 | 209.06 | 211.72 | 206.82 | 211.06 | 143417 |
2023-03-06 | 211.32 | 215.53 | 210.14 | 210.14 | 94023 |
2023-03-07 | 209.83 | 211.30 | 205.91 | 207.90 | 91236 |
2023-03-08 | 208.45 | 208.66 | 205.89 | 207.23 | 111651 |
2023-03-09 | 208.15 | 209.41 | 201.12 | 201.12 | 100728 |
2023-03-10 | 201.65 | 201.65 | 191.01 | 191.26 | 165063 |
2023-03-13 | 188.10 | 189.57 | 181.33 | 186.59 | 283385 |
2023-03-14 | 190.00 | 190.86 | 186.69 | 187.96 | 174929 |
2023-03-15 | 185.76 | 185.99 | 181.69 | 183.79 | 198526 |
2023-03-16 | 183.69 | 190.22 | 183.01 | 186.20 | 115798 |
2023-03-17 | 185.38 | 186.27 | 181.21 | 183.64 | 138624 |
2023-03-20 | 185.46 | 185.46 | 182.34 | 183.71 | 91671 |
2023-03-21 | 186.10 | 189.19 | 183.18 | 187.88 | 106493 |
2023-03-22 | 186.97 | 187.64 | 180.99 | 181.22 | 174938 |
2023-03-23 | 182.80 | 189.99 | 181.22 | 188.22 | 170040 |
2023-03-24 | 187.82 | 188.15 | 184.58 | 187.39 | 85492 |
2023-03-27 | 188.71 | 188.90 | 183.57 | 184.14 | 125433 |
2023-03-28 | 184.28 | 186.51 | 182.86 | 186.34 | 100502 |
2023-03-29 | 188.98 | 191.88 | 187.43 | 191.68 | 81985 |
2023-03-30 | 193.83 | 198.05 | 192.59 | 198.05 | 303191 |
2023-03-31 | 199.97 | 203.24 | 198.16 | 203.03 | 199835 |
2023-04-03 | 202.59 | 203.74 | 198.14 | 203.41 | 310449 |
2023-04-04 | 203.81 | 206.78 | 200.96 | 203.95 | 169707 |
2023-04-05 | 202.35 | 204.24 | 201.35 | 201.87 | 137235 |
2023-04-06 | 200.74 | 206.02 | 199.66 | 206.01 | 242045 |
2023-04-10 | 204.22 | 206.00 | 200.42 | 203.11 | 96356 |
2023-04-11 | 203.00 | 205.71 | 202.30 | 203.93 | 77483 |
2023-04-12 | 205.22 | 207.97 | 203.83 | 204.00 | 166804 |
2023-04-13 | 204.73 | 208.07 | 204.02 | 207.15 | 123618 |
2023-04-14 | 207.24 | 209.74 | 205.91 | 208.51 | 79561 |
2023-04-17 | 207.32 | 209.69 | 205.60 | 208.04 | 89290 |
2023-04-18 | 208.25 | 209.75 | 207.64 | 208.98 | 88065 |
2023-04-19 | 207.16 | 210.95 | 207.16 | 209.11 | 58474 |
2023-04-20 | 207.89 | 209.00 | 207.26 | 208.08 | 66441 |
2023-04-21 | 208.01 | 209.08 | 206.16 | 207.59 | 62895 |
2023-04-24 | 207.17 | 208.56 | 205.15 | 206.00 | 87183 |
2023-04-25 | 205.32 | 205.64 | 196.55 | 197.48 | 93393 |
2023-04-26 | 196.23 | 197.94 | 189.37 | 190.62 | 224831 |
2023-04-27 | 195.15 | 195.15 | 163.28 | 172.03 | 883446 |
2023-04-28 | 172.34 | 180.50 | 172.34 | 178.31 | 205479 |
2023-05-01 | 178.25 | 182.96 | 178.00 | 181.83 | 148763 |
2023-05-02 | 181.81 | 184.91 | 178.81 | 181.53 | 231225 |
2023-05-03 | 182.36 | 192.33 | 181.24 | 182.13 | 138280 |
2023-05-04 | 180.48 | 185.10 | 180.48 | 184.36 | 118504 |
2023-05-05 | 186.71 | 187.01 | 184.61 | 186.21 | 247421 |
2023-05-08 | 186.33 | 189.10 | 185.74 | 187.19 | 110696 |
2023-05-09 | 185.46 | 188.21 | 185.10 | 187.54 | 92444 |
2023-05-10 | 189.11 | 191.49 | 187.07 | 190.46 | 109229 |
2023-05-11 | 190.00 | 190.28 | 187.28 | 189.50 | 109963 |
2023-05-12 | 189.68 | 190.67 | 188.28 | 189.94 | 120458 |
2023-05-15 | 189.66 | 192.56 | 187.99 | 192.35 | 104277 |
2023-05-16 | 191.94 | 193.34 | 191.38 | 192.26 | 153480 |
2023-05-17 | 192.81 | 194.76 | 191.12 | 192.92 | 149534 |
2023-05-18 | 193.01 | 195.18 | 192.00 | 194.58 | 132092 |
2023-05-19 | 195.76 | 198.05 | 194.74 | 197.43 | 91093 |
2023-05-22 | 196.73 | 201.18 | 196.48 | 200.78 | 140642 |
2023-05-23 | 200.00 | 201.34 | 197.16 | 198.83 | 155968 |
2023-05-24 | 196.78 | 197.63 | 195.14 | 196.70 | 98149 |
2023-05-25 | 198.08 | 198.09 | 195.85 | 197.31 | 123314 |
2023-05-26 | 197.00 | 201.22 | 196.99 | 200.93 | 90351 |
2023-05-30 | 202.00 | 207.82 | 199.63 | 206.98 | 157359 |
2023-05-31 | 206.17 | 207.25 | 202.24 | 204.70 | 182417 |
2023-06-01 | 204.60 | 205.48 | 201.32 | 203.96 | 109016 |
2023-06-02 | 206.01 | 207.91 | 204.45 | 206.43 | 87641 |
2023-06-05 | 204.79 | 205.65 | 202.77 | 205.36 | 59922 |
2023-06-06 | 205.36 | 207.67 | 205.17 | 207.67 | 65452 |
2023-06-07 | 207.62 | 208.47 | 205.29 | 205.90 | 100423 |
2023-06-08 | 204.76 | 206.65 | 202.45 | 206.14 | 115094 |
2023-06-09 | 206.12 | 206.91 | 203.46 | 204.50 | 75562 |
2023-06-12 | 204.52 | 204.52 | 198.66 | 202.09 | 79226 |
2023-06-13 | 203.56 | 205.59 | 201.32 | 204.61 | 89982 |
2023-06-14 | 204.04 | 205.77 | 202.57 | 203.35 | 72874 |
2023-06-15 | 202.37 | 208.39 | 201.71 | 207.67 | 79844 |
2023-06-16 | 209.00 | 209.71 | 203.70 | 206.03 | 1397326 |
2023-06-20 | 204.41 | 204.41 | 200.94 | 203.52 | 147378 |
2023-06-21 | 202.81 | 204.16 | 201.47 | 201.77 | 126076 |
2023-06-22 | 200.97 | 200.97 | 195.87 | 196.64 | 186495 |
2023-06-23 | 194.57 | 197.03 | 193.51 | 193.65 | 320790 |
2023-06-26 | 192.19 | 193.29 | 186.85 | 187.00 | 290557 |
2023-06-27 | 187.53 | 189.23 | 186.47 | 188.50 | 185035 |
2023-06-28 | 187.96 | 188.84 | 185.15 | 188.72 | 160749 |
2023-06-29 | 187.94 | 194.05 | 187.82 | 192.75 | 228730 |
2023-06-30 | 194.17 | 196.94 | 192.08 | 196.07 | 286960 |
2023-07-03 | 195.27 | 196.61 | 190.76 | 196.61 | 189271 |
2023-07-05 | 196.22 | 196.22 | 193.27 | 194.22 | 168086 |
2023-07-06 | 190.93 | 195.13 | 188.97 | 194.00 | 179667 |
2023-07-07 | 194.39 | 199.33 | 192.98 | 197.50 | 176502 |
2023-07-10 | 196.89 | 199.82 | 196.32 | 197.75 | 256042 |
2023-07-11 | 198.75 | 205.15 | 198.75 | 204.79 | 120624 |
2023-07-12 | 207.74 | 208.00 | 205.75 | 206.49 | 183852 |
2023-07-13 | 207.19 | 212.41 | 205.66 | 210.90 | 315964 |
2023-07-14 | 211.69 | 211.69 | 208.33 | 209.03 | 160540 |
2023-07-17 | 209.03 | 209.33 | 207.02 | 209.08 | 185479 |
2023-07-18 | 209.44 | 212.81 | 209.44 | 211.65 | 248701 |
2023-07-19 | 212.13 | 215.99 | 210.47 | 213.95 | 252508 |
2023-07-20 | 212.40 | 213.35 | 209.74 | 212.70 | 177778 |
2023-07-21 | 213.98 | 215.14 | 212.14 | 213.79 | 170985 |
2023-07-24 | 213.40 | 215.49 | 213.40 | 214.07 | 175993 |
2023-07-25 | 213.79 | 217.27 | 205.19 | 216.35 | 178243 |
2023-07-26 | 216.30 | 216.89 | 213.85 | 215.18 | 204150 |
2023-07-27 | 219.00 | 233.94 | 214.63 | 230.39 | 487969 |
2023-07-28 | 231.85 | 237.70 | 230.00 | 235.55 | 293781 |
2023-07-31 | 235.45 | 237.71 | 229.03 | 230.48 | 160335 |
2023-08-01 | 230.00 | 232.92 | 227.71 | 227.90 | 146001 |
2023-08-02 | 225.52 | 227.42 | 223.49 | 224.70 | 106862 |
2023-08-03 | 223.09 | 226.21 | 222.50 | 225.41 | 156452 |
2023-08-04 | 225.33 | 226.40 | 220.21 | 220.46 | 231829 |
2023-08-07 | 221.01 | 223.30 | 219.48 | 220.85 | 107592 |
2023-08-08 | 218.26 | 221.18 | 214.63 | 220.47 | 178156 |
2023-08-09 | 220.44 | 221.89 | 218.15 | 219.02 | 113722 |
2023-08-10 | 220.55 | 220.94 | 217.45 | 218.98 | 84162 |
2023-08-11 | 218.16 | 220.41 | 218.01 | 219.99 | 48996 |
2023-08-14 | 219.64 | 219.78 | 216.86 | 219.00 | 129683 |
2023-08-15 | 217.71 | 219.27 | 216.73 | 219.00 | 82741 |
2023-08-16 | 218.80 | 219.98 | 217.00 | 219.61 | 82749 |
2023-08-17 | 219.80 | 223.63 | 218.56 | 220.31 | 269879 |
2023-08-18 | 219.19 | 219.46 | 215.87 | 215.96 | 101304 |
2023-08-21 | 215.34 | 216.95 | 213.80 | 214.85 | 262694 |
2023-08-22 | 216.65 | 216.70 | 213.38 | 216.67 | 94992 |
2023-08-23 | 216.08 | 220.34 | 215.61 | 220.21 | 178332 |
2023-08-24 | 220.00 | 221.31 | 218.02 | 220.95 | 152592 |
2023-08-25 | 221.10 | 222.95 | 218.30 | 222.10 | 159140 |
2023-08-28 | 222.86 | 227.76 | 220.68 | 226.37 | 160999 |
2023-08-29 | 226.53 | 227.98 | 220.57 | 224.77 | 119044 |
2023-08-30 | 224.52 | 229.12 | 223.07 | 228.64 | 141880 |
2023-08-31 | 229.86 | 233.24 | 226.39 | 232.67 | 309319 |
2023-09-01 | 234.30 | 236.57 | 231.38 | 234.59 | 227175 |
2023-09-05 | 245.00 | 253.53 | 238.87 | 240.29 | 508838 |
2023-09-06 | 238.81 | 248.54 | 238.81 | 248.00 | 372174 |
2023-09-07 | 247.42 | 257.28 | 244.83 | 251.48 | 345282 |
2023-09-08 | 251.03 | 254.98 | 249.39 | 252.85 | 286493 |
2023-09-11 | 252.95 | 252.95 | 252.95 | 252.95 | 18001 |
2023-09-12 | 251.43 | 255.80 | 248.92 | 250.18 | 328487 |
2023-09-13 | 249.69 | 250.94 | 246.62 | 248.97 | 375551 |
2023-09-14 | 249.42 | 250.69 | 245.75 | 246.61 | 308904 |
2023-09-15 | 246.37 | 251.14 | 246.06 | 249.99 | 3779829 |
2023-09-18 | 249.78 | 256.94 | 249.74 | 255.43 | 472296 |
2023-09-19 | 253.72 | 256.30 | 252.49 | 253.10 | 292827 |
2023-09-20 | 253.10 | 255.40 | 250.88 | 251.33 | 221025 |
2023-09-21 | 248.88 | 249.39 | 245.26 | 246.78 | 500355 |
2023-09-22 | 247.21 | 248.46 | 243.42 | 243.60 | 182364 |
2023-09-25 | 243.60 | 244.06 | 241.79 | 242.02 | 175395 |
2023-09-26 | 241.00 | 242.35 | 237.49 | 239.10 | 253725 |
2023-09-27 | 238.90 | 240.80 | 232.52 | 233.58 | 179088 |
2023-09-28 | 232.98 | 235.42 | 231.32 | 234.55 | 163167 |
2023-09-29 | 236.08 | 239.85 | 233.38 | 234.24 | 155996 |
2023-10-02 | 232.63 | 232.80 | 228.66 | 229.53 | 186607 |
2023-10-03 | 228.79 | 230.22 | 224.58 | 225.64 | 219575 |
2023-10-04 | 226.94 | 230.09 | 224.41 | 229.97 | 168814 |
2023-10-05 | 229.81 | 231.26 | 227.54 | 229.14 | 139127 |
2023-10-06 | 228.30 | 233.71 | 225.49 | 233.12 | 141236 |
2023-10-09 | 231.27 | 234.21 | 230.07 | 233.32 | 92333 |
2023-10-10 | 233.66 | 237.05 | 233.05 | 235.72 | 113391 |
2023-10-11 | 235.72 | 236.98 | 232.94 | 234.03 | 71621 |
2023-10-12 | 234.03 | 234.46 | 227.83 | 228.04 | 142992 |
2023-10-13 | 228.36 | 229.37 | 225.37 | 225.47 | 136811 |
2023-10-16 | 227.66 | 234.23 | 226.03 | 233.93 | 238525 |
2023-10-17 | 233.68 | 236.33 | 232.24 | 234.52 | 296547 |
2023-10-18 | 233.31 | 234.48 | 229.67 | 229.85 | 111663 |
2023-10-19 | 228.72 | 230.40 | 226.12 | 226.53 | 136347 |
2023-10-20 | 227.24 | 228.71 | 222.00 | 224.86 | 100136 |
2023-10-23 | 224.13 | 227.08 | 223.46 | 224.54 | 127232 |
2023-10-24 | 226.64 | 227.03 | 222.44 | 223.18 | 210987 |
2023-10-25 | 223.06 | 224.60 | 219.45 | 220.07 | 163119 |
2023-10-26 | 226.40 | 253.47 | 226.00 | 248.00 | 467891 |
2023-10-27 | 248.11 | 248.11 | 241.12 | 241.68 | 160592 |
2023-10-30 | 246.99 | 252.46 | 244.01 | 251.32 | 184976 |
2023-10-31 | 251.33 | 254.45 | 247.16 | 253.24 | 183072 |
2023-11-01 | 254.46 | 257.72 | 252.29 | 257.23 | 190083 |
2023-11-02 | 259.18 | 260.00 | 255.52 | 259.48 | 239390 |
2023-11-03 | 261.11 | 265.04 | 260.27 | 262.35 | 94112 |
2023-11-06 | 262.76 | 264.38 | 261.70 | 262.98 | 193804 |
2023-11-07 | 263.00 | 264.33 | 261.52 | 262.70 | 178828 |
2023-11-08 | 263.81 | 263.81 | 260.64 | 262.77 | 179444 |
2023-11-09 | 263.97 | 263.97 | 259.50 | 260.71 | 164489 |
2023-11-10 | 261.23 | 266.54 | 259.56 | 266.14 | 167143 |
2023-11-13 | 265.56 | 266.48 | 263.79 | 265.41 | 140773 |
2023-11-14 | 269.97 | 270.83 | 266.51 | 269.66 | 132666 |
2023-11-15 | 270.73 | 270.73 | 267.71 | 268.86 | 137848 |
2023-11-16 | 268.69 | 271.30 | 264.79 | 270.76 | 144079 |
2023-11-17 | 272.84 | 272.84 | 270.20 | 271.04 | 111871 |
2023-11-20 | 270.44 | 274.27 | 270.44 | 272.41 | 148016 |
2023-11-21 | 272.58 | 275.87 | 271.39 | 274.87 | 134213 |
2023-11-22 | 275.67 | 277.00 | 274.54 | 276.45 | 186462 |
2023-11-24 | 275.75 | 277.03 | 274.66 | 276.18 | 97297 |
2023-11-27 | 276.48 | 280.32 | 273.35 | 279.28 | 232378 |
2023-11-28 | 278.49 | 280.05 | 276.86 | 277.79 | 137941 |
2023-11-29 | 278.95 | 282.82 | 277.81 | 281.50 | 198663 |
2023-11-30 | 280.80 | 283.40 | 279.65 | 283.36 | 185357 |
2023-12-01 | 283.45 | 285.10 | 279.06 | 284.30 | 196093 |
2023-12-04 | 285.19 | 286.53 | 282.62 | 284.79 | 288844 |
2023-12-05 | 284.59 | 286.57 | 279.49 | 281.37 | 175425 |
2023-12-06 | 281.65 | 282.65 | 277.06 | 277.74 | 293083 |
2023-12-07 | 277.24 | 278.18 | 273.27 | 275.00 | 251117 |
2023-12-08 | 275.00 | 275.97 | 273.33 | 274.76 | 72675 |
2023-12-11 | 274.53 | 279.03 | 271.48 | 277.97 | 97213 |
2023-12-12 | 277.77 | 279.71 | 276.41 | 278.03 | 127662 |
2023-12-13 | 277.90 | 281.71 | 275.64 | 281.35 | 161244 |
2023-12-14 | 282.39 | 285.30 | 280.20 | 283.44 | 178675 |
2023-12-15 | 281.61 | 283.42 | 277.63 | 279.54 | 269424 |
2023-12-18 | 279.08 | 280.15 | 276.10 | 280.15 | 112536 |
2023-12-19 | 280.47 | 283.21 | 280.47 | 281.60 | 321427 |
2023-12-20 | 281.60 | 285.16 | 278.62 | 278.81 | 162879 |
2023-12-21 | 279.35 | 281.99 | 278.35 | 281.71 | 134652 |
2023-12-22 | 282.00 | 286.18 | 281.85 | 285.95 | 114575 |
2023-12-26 | 286.40 | 287.90 | 285.48 | 287.63 | 47423 |
2023-12-27 | 286.36 | 288.88 | 285.41 | 288.88 | 91940 |
2023-12-28 | 287.96 | 289.17 | 287.00 | 288.27 | 48146 |
2023-12-29 | 289.00 | 289.00 | 285.41 | 286.24 | 57024 |
2024-01-02 | 284.09 | 284.12 | 276.68 | 277.60 | 143041 |
2024-01-03 | 276.33 | 276.33 | 272.23 | 273.00 | 114549 |
2024-01-04 | 272.30 | 275.61 | 272.30 | 273.34 | 186827 |
2024-01-05 | 272.57 | 274.46 | 271.78 | 272.88 | 129757 |
2024-01-08 | 273.50 | 278.77 | 273.50 | 278.74 | 92035 |
2024-01-09 | 276.66 | 277.60 | 273.90 | 274.62 | 99680 |
2024-01-10 | 274.75 | 278.23 | 272.34 | 273.71 | 102866 |
2024-01-11 | 273.11 | 274.41 | 271.90 | 272.04 | 157844 |
2024-01-12 | 273.49 | 275.49 | 272.04 | 274.23 | 185842 |
2024-01-16 | 272.57 | 275.58 | 271.39 | 275.00 | 161105 |
2024-01-17 | 273.60 | 275.80 | 272.83 | 274.98 | 79810 |
2024-01-18 | 275.00 | 276.74 | 273.45 | 276.71 | 91014 |
2024-01-19 | 277.69 | 279.35 | 275.57 | 278.67 | 143174 |
2024-01-22 | 279.28 | 282.67 | 279.28 | 281.60 | 134488 |
2024-01-23 | 282.25 | 282.25 | 279.30 | 281.19 | 126194 |
2024-01-24 | 282.98 | 282.98 | 279.91 | 280.89 | 109876 |
2024-01-25 | 282.22 | 282.54 | 277.54 | 278.29 | 99958 |
2024-01-26 | 278.82 | 278.98 | 275.30 | 275.54 | 104307 |
2024-01-29 | 275.94 | 278.70 | 274.24 | 278.58 | 110389 |
2024-01-30 | 278.95 | 282.51 | 278.95 | 281.67 | 126924 |
2024-01-31 | 280.85 | 287.55 | 278.67 | 279.30 | 164280 |
2024-02-01 | 279.50 | 281.45 | 275.14 | 280.24 | 113044 |
2024-02-02 | 279.08 | 279.30 | 276.82 | 277.96 | 106543 |
2024-02-05 | 276.10 | 277.18 | 274.00 | 276.09 | 176050 |
2024-02-06 | 275.37 | 275.37 | 269.56 | 274.31 | 99738 |
2024-02-07 | 274.55 | 279.60 | 272.47 | 278.20 | 107019 |
2024-02-08 | 277.20 | 278.26 | 275.61 | 276.77 | 104866 |
2024-02-09 | 276.95 | 281.80 | 272.54 | 281.63 | 112415 |
2024-02-12 | 280.79 | 283.07 | 280.79 | 282.67 | 163853 |
2024-02-13 | 279.25 | 281.87 | 272.62 | 273.84 | 108136 |
2024-02-14 | 275.54 | 278.52 | 273.17 | 276.83 | 113068 |
2024-02-15 | 277.62 | 279.79 | 276.46 | 278.38 | 106170 |
2024-02-16 | 277.52 | 278.23 | 273.33 | 273.91 | 82739 |
2024-02-20 | 271.42 | 273.56 | 269.51 | 273.29 | 100111 |
2024-02-21 | 271.50 | 273.16 | 270.44 | 272.59 | 70398 |
2024-02-22 | 274.23 | 277.41 | 273.56 | 276.58 | 132275 |
2024-02-23 | 283.00 | 301.91 | 282.10 | 298.71 | 224414 |
2024-02-26 | 301.00 | 301.00 | 295.46 | 295.57 | 163720 |
2024-02-27 | 294.79 | 296.06 | 293.32 | 295.19 | 171184 |
2024-02-28 | 294.90 | 299.47 | 293.57 | 298.96 | 105315 |
2024-02-29 | 300.00 | 300.68 | 295.33 | 298.59 | 163485 |
2024-03-01 | 298.00 | 299.39 | 294.76 | 298.25 | 98412 |
2024-03-04 | 299.52 | 304.52 | 298.65 | 303.25 | 217546 |
2024-03-05 | 302.77 | 306.07 | 300.91 | 305.03 | 137289 |
2024-03-06 | 306.26 | 311.09 | 305.01 | 310.22 | 425586 |
2024-03-07 | 310.50 | 316.05 | 309.67 | 310.74 | 113115 |
2024-03-08 | 311.07 | 313.98 | 308.21 | 308.59 | 81202 |
2024-03-11 | 307.70 | 308.08 | 305.56 | 305.80 | 69953 |
2024-03-12 | 305.69 | 310.45 | 304.71 | 309.85 | 95102 |
2024-03-13 | 310.16 | 312.80 | 308.18 | 308.69 | 101683 |
2024-03-14 | 308.19 | 309.98 | 306.25 | 309.38 | 286101 |
2024-03-15 | 307.70 | 310.92 | 303.07 | 304.22 | 396468 |
2024-03-18 | 303.91 | 305.19 | 300.25 | 301.95 | 118663 |
2024-03-19 | 300.69 | 306.55 | 300.47 | 306.53 | 112004 |
2024-03-20 | 306.40 | 306.41 | 303.14 | 304.96 | 79719 |
2024-03-21 | 304.79 | 309.05 | 303.79 | 305.24 | 74852 |
2024-03-22 | 305.04 | 305.04 | 301.63 | 303.79 | 90022 |
2024-03-25 | 302.77 | 304.63 | 300.94 | 301.49 | 213137 |
2024-03-26 | 302.41 | 305.77 | 300.88 | 303.75 | 107090 |
2024-03-27 | 305.67 | 308.72 | 305.17 | 308.15 | 57150 |
2024-03-28 | 309.49 | 309.49 | 307.04 | 308.37 | 94127 |
2024-04-01 | 308.07 | 308.49 | 304.34 | 306.32 | 160833 |
2024-04-02 | 304.00 | 304.89 | 300.97 | 302.34 | 102843 |
2024-04-03 | 300.57 | 305.34 | 299.23 | 304.21 | 57020 |
2024-04-04 | 306.07 | 309.34 | 302.76 | 304.00 | 78180 |
2024-04-05 | 303.84 | 312.54 | 303.84 | 309.78 | 139393 |
2024-04-08 | 309.78 | 316.06 | 307.21 | 314.16 | 150971 |
2024-04-09 | 315.21 | 315.93 | 312.55 | 315.06 | 110149 |
2024-04-10 | 312.88 | 314.63 | 310.69 | 312.89 | 91048 |
2024-04-11 | 312.77 | 312.77 | 308.49 | 309.72 | 94279 |
2024-04-12 | 307.23 | 308.37 | 303.77 | 305.85 | 83185 |
2024-04-15 | 306.00 | 309.27 | 299.54 | 299.98 | 111645 |
2024-04-16 | 298.37 | 299.58 | 296.15 | 297.01 | 84745 |
2024-04-17 | 298.64 | 298.72 | 294.38 | 294.85 | 102448 |
2024-04-18 | 295.83 | 296.89 | 291.24 | 292.38 | 86242 |
2024-04-19 | 293.26 | 298.55 | 291.34 | 297.96 | 153552 |
2024-04-22 | 298.40 | 303.83 | 294.05 | 303.01 | 94081 |
2024-04-23 | 303.71 | 304.95 | 300.34 | 300.41 | 120240 |
2024-04-24 | 298.11 | 302.85 | 297.79 | 302.36 | 110610 |
2024-04-25 | 295.97 | 303.00 | 283.82 | 287.46 | 196700 |
2024-04-26 | 288.73 | 289.81 | 285.67 | 286.29 | 110967 |
2024-04-29 | 287.52 | 287.52 | 282.56 | 283.83 | 138801 |
2024-04-30 | 282.48 | 284.99 | 282.48 | 282.65 | 84121 |
2024-05-01 | 283.14 | 291.18 | 281.37 | 287.34 | 96893 |
2024-05-02 | 288.76 | 292.32 | 286.34 | 290.98 | 92186 |
2024-05-03 | 292.89 | 296.00 | 292.89 | 294.03 | 97591 |
2024-05-06 | 295.99 | 300.02 | 295.99 | 298.98 | 87784 |
2024-05-07 | 299.02 | 302.26 | 299.02 | 299.86 | 114781 |
2024-05-08 | 299.36 | 300.21 | 294.79 | 295.94 | 60642 |
2024-05-09 | 296.44 | 299.30 | 295.50 | 299.16 | 69379 |
2024-05-10 | 298.13 | 301.21 | 297.09 | 298.38 | 56380 |
2024-05-13 | 300.31 | 300.31 | 295.49 | 296.40 | 40826 |
2024-05-14 | 297.14 | 297.66 | 293.19 | 297.26 | 74396 |
2024-05-15 | 298.98 | 302.56 | 296.09 | 300.62 | 49729 |
2024-05-16 | 299.69 | 301.78 | 299.58 | 299.97 | 70365 |
2024-05-17 | 299.79 | 300.59 | 296.62 | 299.77 | 99447 |
2024-05-20 | 299.78 | 302.11 | 295.99 | 297.12 | 164525 |
2024-05-21 | 296.82 | 300.73 | 296.17 | 300.04 | 116485 |
2024-05-22 | 298.80 | 301.45 | 298.44 | 299.18 | 66436 |
2024-05-23 | 299.00 | 299.00 | 293.53 | 294.15 | 61706 |
2024-05-24 | 293.79 | 299.04 | 293.79 | 297.60 | 79174 |
2024-05-28 | 296.67 | 296.73 | 290.08 | 291.94 | 90977 |
2024-05-29 | 289.21 | 291.08 | 287.09 | 287.69 | 170509 |
2024-05-30 | 287.00 | 288.86 | 284.57 | 287.43 | 248877 |
2024-05-31 | 288.33 | 288.68 | 284.84 | 288.25 | 168257 |
2024-06-03 | 289.65 | 291.11 | 283.47 | 290.55 | 162410 |
2024-06-04 | 289.07 | 294.38 | 289.07 | 292.25 | 77161 |
2024-06-05 | 292.85 | 296.38 | 291.10 | 295.74 | 57403 |
2024-06-06 | 295.49 | 296.16 | 291.61 | 292.57 | 49311 |
2024-06-07 | 291.35 | 292.38 | 287.54 | 287.89 | 68634 |
2024-06-10 | 286.74 | 290.07 | 285.73 | 289.16 | 68503 |
2024-06-11 | 288.49 | 288.55 | 285.23 | 287.16 | 117504 |
2024-06-12 | 291.48 | 293.98 | 289.87 | 290.00 | 72108 |
2024-06-13 | 290.23 | 292.46 | 285.06 | 285.91 | 47477 |
2024-06-14 | 284.28 | 285.50 | 283.43 | 283.97 | 61319 |
2024-06-17 | 282.73 | 290.07 | 282.16 | 289.15 | 94375 |
2024-06-18 | 289.15 | 290.77 | 286.42 | 286.56 | 97217 |
2024-06-20 | 285.93 | 291.08 | 285.93 | 288.46 | 128748 |
2024-06-21 | 288.44 | 292.24 | 286.45 | 291.27 | 190718 |
2024-06-24 | 291.27 | 299.57 | 291.27 | 298.02 | 147484 |
2024-06-25 | 298.02 | 299.56 | 294.73 | 299.41 | 117070 |
2024-06-26 | 297.83 | 298.55 | 293.81 | 294.91 | 102686 |
2024-06-27 | 294.91 | 295.14 | 292.56 | 294.21 | 89467 |
2024-06-28 | 294.21 | 297.03 | 293.93 | 295.85 | 197187 |
2024-07-01 | 297.29 | 298.69 | 294.72 | 297.71 | 118382 |
2024-07-02 | 298.12 | 301.21 | 297.66 | 299.46 | 173731 |
2024-07-03 | 298.92 | 302.99 | 297.36 | 301.41 | 92156 |
2024-07-05 | 301.00 | 301.41 | 297.13 | 300.95 | 98897 |
2024-07-08 | 300.95 | 303.00 | 298.41 | 299.13 | 114351 |
2024-07-09 | 299.34 | 299.61 | 295.05 | 295.85 | 58201 |
2024-07-10 | 295.38 | 296.83 | 294.45 | 296.23 | 88036 |
2024-07-11 | 298.27 | 301.74 | 296.38 | 300.54 | 150139 |
2024-07-12 | 300.54 | 307.99 | 299.17 | 305.55 | 99547 |
2024-07-15 | 307.51 | 309.26 | 305.14 | 305.55 | 66880 |
2024-07-16 | 306.63 | 314.74 | 306.36 | 313.35 | 113117 |
2024-07-17 | 312.88 | 313.93 | 311.43 | 312.64 | 76575 |
2024-07-18 | 312.97 | 313.22 | 308.55 | 308.78 | 105060 |
2024-07-19 | 307.67 | 308.08 | 302.20 | 305.48 | 95341 |
2024-07-22 | 306.25 | 310.22 | 304.50 | 309.33 | 120003 |
2024-07-23 | 309.33 | 313.39 | 308.11 | 308.92 | 128895 |
2024-07-24 | 306.55 | 309.68 | 304.89 | 305.00 | 211479 |
2024-07-25 | 315.00 | 330.22 | 314.51 | 322.67 | 261304 |
2024-07-26 | 323.46 | 327.50 | 319.96 | 326.31 | 140323 |
2024-07-29 | 325.00 | 327.39 | 323.16 | 323.56 | 143911 |
2024-07-30 | 324.83 | 326.53 | 320.05 | 323.38 | 75077 |
2024-07-31 | 324.46 | 324.46 | 317.02 | 317.65 | 83224 |
2024-08-01 | 317.65 | 319.20 | 311.15 | 314.11 | 123993 |
2024-08-02 | 310.01 | 313.24 | 304.79 | 312.51 | 64793 |
2024-08-05 | 306.14 | 306.86 | 300.79 | 301.14 | 74954 |
2024-08-06 | 300.90 | 305.39 | 299.07 | 302.07 | 193429 |
2024-08-07 | 303.92 | 308.07 | 300.72 | 300.86 | 114202 |
2024-08-08 | 301.99 | 305.67 | 300.94 | 305.39 | 63037 |
2024-08-09 | 305.39 | 306.71 | 302.43 | 305.47 | 92699 |
2024-08-12 | 305.47 | 306.35 | 303.85 | 305.47 | 93919 |
2024-08-13 | 306.65 | 310.64 | 305.87 | 310.05 | 57427 |
2024-08-14 | 310.15 | 311.63 | 308.85 | 311.00 | 60161 |
2024-08-15 | 313.99 | 314.15 | 310.29 | 313.59 | 88297 |
2024-08-16 | 312.08 | 317.27 | 312.08 | 316.33 | 92673 |
2024-08-19 | 316.33 | 318.88 | 314.73 | 315.47 | 59879 |
2024-08-20 | 315.47 | 315.47 | 311.99 | 312.31 | 53693 |
2024-08-21 | 312.73 | 313.16 | 310.50 | 312.11 | 68710 |
2024-08-22 | 312.11 | 313.66 | 309.93 | 310.53 | 68950 |
2024-08-23 | 311.11 | 316.09 | 310.64 | 313.83 | 89548 |
2024-08-26 | 314.05 | 315.20 | 310.29 | 311.23 | 130068 |
2024-08-27 | 309.08 | 312.13 | 308.06 | 310.97 | 65297 |
2024-08-28 | 310.97 | 314.44 | 310.00 | 310.19 | 62777 |
2024-08-29 | 310.24 | 314.41 | 307.99 | 311.60 | 68960 |
2024-08-30 | 311.60 | 314.95 | 310.50 | 313.77 | 91880 |
2024-09-03 | 312.21 | 313.62 | 310.34 | 312.54 | 89717 |
2024-09-04 | 311.98 | 314.90 | 310.54 | 313.27 | 113906 |
2024-09-05 | 313.72 | 313.72 | 308.65 | 311.92 | 84151 |
2024-09-06 | 311.43 | 312.48 | 303.36 | 304.72 | 49755 |
2024-09-09 | 304.19 | 307.73 | 304.19 | 305.04 | 95400 |
2024-09-10 | 304.77 | 308.25 | 302.94 | 307.89 | 66872 |
2024-09-11 | 306.60 | 307.47 | 301.35 | 305.74 | 56139 |
2024-09-12 | 306.18 | 307.95 | 304.55 | 307.67 | 58981 |
2024-09-13 | 307.98 | 310.75 | 306.39 | 310.61 | 113680 |
2024-09-16 | 311.95 | 318.24 | 311.19 | 317.10 | 115168 |
2024-09-17 | 317.48 | 323.00 | 316.90 | 320.20 | 123004 |
2024-09-18 | 320.20 | 321.25 | 315.85 | 316.32 | 118909 |
2024-09-19 | 316.32 | 321.68 | 315.61 | 320.82 | 147522 |
2024-09-20 | 319.35 | 323.00 | 317.00 | 320.69 | 303111 |
2024-09-23 | 322.33 | 325.24 | 320.97 | 323.74 | 83711 |
2024-09-24 | 323.76 | 323.76 | 318.49 | 318.98 | 188856 |
2024-09-25 | 320.21 | 320.21 | 316.56 | 317.16 | 106714 |
2024-09-26 | 317.77 | 319.84 | 315.88 | 317.76 | 56882 |
2024-09-27 | 317.95 | 321.40 | 317.00 | 317.27 | 76506 |
2024-09-30 | 316.48 | 319.53 | 315.16 | 319.12 | 92647 |
2024-10-01 | 320.48 | 325.00 | 314.32 | 316.50 | 235518 |
2024-10-02 | 314.77 | 319.86 | 314.77 | 318.61 | 80974 |
2024-10-03 | 316.85 | 317.85 | 315.64 | 317.17 | 99297 |
2024-10-04 | 319.50 | 320.13 | 316.41 | 318.96 | 92270 |
2024-10-07 | 320.13 | 320.25 | 312.59 | 312.85 | 74730 |
2024-10-08 | 316.72 | 335.67 | 315.15 | 335.28 | 189622 |
2024-10-09 | 333.50 | 336.58 | 332.12 | 335.31 | 101303 |
2024-10-10 | 334.41 | 334.57 | 330.53 | 334.09 | 92487 |
2024-10-11 | 336.06 | 340.97 | 336.06 | 340.08 | 146153 |
2024-10-14 | 340.96 | 342.42 | 340.24 | 342.42 | 144089 |
2024-10-15 | 344.63 | 349.07 | 343.51 | 344.28 | 181805 |
2024-10-16 | 346.71 | 348.38 | 344.12 | 345.59 | 121506 |
2024-10-17 | 347.09 | 347.88 | 342.84 | 343.39 | 145702 |
2024-10-18 | 344.42 | 345.69 | 342.69 | 344.62 | 70706 |
2024-10-21 | 344.10 | 344.14 | 340.41 | 342.84 | 70394 |
2024-10-22 | 341.89 | 343.76 | 340.30 | 343.42 | 60536 |
2024-10-23 | 343.40 | 345.78 | 340.81 | 341.81 | 102549 |
2024-10-24 | 345.00 | 345.00 | 329.38 | 331.34 | 221550 |
2024-10-25 | 332.56 | 335.48 | 330.16 | 333.18 | 110112 |
2024-10-28 | 334.96 | 336.69 | 333.15 | 334.18 | 119631 |
2024-10-29 | 332.48 | 334.61 | 331.76 | 333.32 | 249177 |
2024-10-30 | 331.88 | 334.47 | 329.05 | 330.21 | 151314 |
2024-10-31 | 329.28 | 329.95 | 326.51 | 328.05 | 104490 |
2024-11-01 | 327.66 | 330.00 | 326.69 | 328.41 | 151632 |
2024-11-04 | 327.06 | 330.89 | 326.21 | 330.73 | 140572 |
2024-11-05 | 330.72 | 336.52 | 330.30 | 336.50 | 113113 |
2024-11-06 | 345.41 | 346.10 | 335.67 | 344.41 | 142185 |
2024-11-07 | 344.00 | 345.50 | 338.29 | 343.27 | 75929 |
2024-11-08 | 343.56 | 350.68 | 341.25 | 348.58 | 114736 |
2024-11-11 | 348.58 | 352.00 | 347.87 | 348.57 | 81798 |
2024-11-12 | 349.26 | 352.00 | 347.93 | 350.55 | 83977 |
2024-11-13 | 351.31 | 352.55 | 344.46 | 345.47 | 839488 |
2024-11-14 | 347.16 | 347.63 | 341.57 | 342.99 | 115993 |
2024-11-15 | 341.93 | 344.04 | 336.56 | 337.57 | 128763 |
2024-11-18 | 335.72 | 337.20 | 332.44 | 334.37 | 255370 |
2024-11-19 | 333.20 | 337.83 | 331.04 | 334.88 | 145787 |
2024-11-20 | 336.19 | 336.21 | 328.59 | 335.77 | 98506 |
2024-11-21 | 338.00 | 341.34 | 334.34 | 340.07 | 118377 |
2024-11-22 | 339.12 | 347.13 | 339.12 | 346.21 | 129103 |
2024-11-25 | 347.74 | 352.94 | 347.74 | 352.76 | 181982 |
2024-11-26 | 352.03 | 357.06 | 349.85 | 354.74 | 172288 |
2024-11-27 | 355.29 | 359.50 | 352.69 | 355.65 | 109475 |
2024-11-29 | 355.11 | 356.83 | 351.32 | 354.15 | 112549 |
2024-12-02 | 353.36 | 356.30 | 351.37 | 354.30 | 154357 |
2024-12-03 | 352.55 | 354.51 | 349.14 | 351.17 | 116604 |
2024-12-04 | 350.10 | 354.28 | 349.90 | 353.94 | 108444 |
2024-12-05 | 351.35 | 358.91 | 351.35 | 357.07 | 119554 |
2024-12-06 | 358.30 | 361.73 | 355.35 | 358.02 | 101550 |
2024-12-09 | 359.55 | 359.98 | 353.07 | 356.07 | 204905 |
2024-12-10 | 355.08 | 362.01 | 351.94 | 357.57 | 136276 |
2024-12-11 | 356.22 | 361.65 | 355.04 | 358.47 | 174455 |
2024-12-12 | 358.97 | 361.76 | 358.26 | 358.78 | 97657 |
2024-12-13 | 357.16 | 358.63 | 351.38 | 352.91 | 138236 |
2024-12-16 | 352.86 | 365.00 | 352.66 | 355.53 | 112811 |
2024-12-17 | 352.76 | 352.76 | 348.31 | 349.69 | 299422 |
2024-12-18 | 349.18 | 350.92 | 337.38 | 337.50 | 105100 |
2024-12-19 | 338.35 | 340.92 | 336.39 | 337.94 | 134371 |
2024-12-20 | 336.12 | 341.50 | 336.12 | 340.32 | 355684 |
2024-12-23 | 338.10 | 339.84 | 333.38 | 338.92 | 81164 |
2024-12-24 | 339.43 | 341.35 | 338.79 | 340.77 | 28099 |
2024-12-26 | 339.38 | 342.34 | 338.74 | 342.00 | 47813 |
2024-12-27 | 339.69 | 340.91 | 337.06 | 339.81 | 53778 |
2024-12-30 | 336.58 | 338.87 | 330.94 | 337.67 | 68424 |
2024-12-31 | 339.62 | 339.99 | 335.03 | 336.76 | 84595 |
2025-01-02 | 337.27 | 338.50 | 331.88 | 332.38 | 99624 |
2025-01-03 | 333.40 | 336.21 | 333.40 | 334.73 | 79302 |
2025-01-06 | 334.02 | 335.02 | 323.58 | 325.09 | 138878 |
2025-01-07 | 326.84 | 326.97 | 319.27 | 321.05 | 90677 |
2025-01-08 | 321.05 | 322.65 | 318.56 | 322.36 | 140058 |
2025-01-10 | 318.60 | 318.60 | 314.74 | 315.92 | 133499 |
2025-01-13 | 315.92 | 319.77 | 313.74 | 319.77 | 118491 |
2025-01-14 | 319.77 | 324.91 | 319.77 | 324.58 | 107528 |
2025-01-15 | 329.13 | 331.20 | 325.14 | 327.07 | 119313 |
2025-01-16 | 327.68 | 329.59 | 326.04 | 328.47 | 109246 |
2025-01-17 | 330.83 | 332.00 | 326.03 | 327.17 | 134415 |
2025-01-21 | 328.08 | 331.05 | 327.28 | 330.91 | 217310 |
2025-01-22 | 331.24 | 334.38 | 329.32 | 329.78 | 98238 |
2025-01-23 | 328.39 | 330.28 | 325.92 | 327.04 | 98917 |
2025-01-24 | 327.04 | 330.00 | 327.04 | 328.77 | 122104 |
2025-01-27 | 328.03 | 333.87 | 328.03 | 333.49 | 120215 |
2025-01-28 | 332.30 | 335.21 | 330.39 | 330.45 | 81566 |
2025-01-29 | 329.67 | 330.99 | 324.36 | 326.48 | 112728 |
2025-01-30 | 328.46 | 333.41 | 328.46 | 330.56 | 85881 |
2025-01-31 | 331.55 | 332.50 | 328.22 | 328.64 | 82883 |
2025-02-03 | 325.03 | 328.59 | 319.89 | 326.91 | 194620 |
2025-02-04 | 325.28 | 329.05 | 324.44 | 325.70 | 85386 |
2025-02-05 | 328.13 | 335.00 | 323.40 | 325.37 | 87928 |
2025-02-06 | 327.36 | 327.94 | 324.42 | 327.07 | 93842 |
2025-02-07 | 327.88 | 328.96 | 324.83 | 326.34 | 58794 |
2025-02-10 | 326.57 | 326.57 | 324.22 | 324.67 | 85316 |
2025-02-11 | 322.31 | 323.83 | 319.86 | 321.53 | 107759 |
2025-02-12 | 319.01 | 320.77 | 317.72 | 320.26 | 96164 |
2025-02-13 | 320.98 | 329.31 | 319.87 | 328.80 | 100063 |
2025-02-14 | 329.02 | 330.55 | 324.58 | 325.02 | 87679 |
2025-02-18 | 324.98 | 329.06 | 323.39 | 328.72 | 127630 |
2025-02-19 | 327.27 | 329.16 | 326.45 | 328.45 | 150942 |
2025-02-20 | 327.37 | 329.16 | 325.07 | 327.05 | 174576 |
2025-02-21 | 328.70 | 328.70 | 321.76 | 322.58 | 117391 |
2025-02-24 | 322.77 | 324.94 | 321.64 | 321.98 | 160557 |
2025-02-25 | 323.71 | 324.63 | 319.33 | 323.21 | 169724 |
2025-02-26 | 321.33 | 325.62 | 319.58 | 319.96 | 163148 |
2025-02-27 | 322.48 | 322.48 | 308.29 | 311.16 | 237779 |
2025-02-28 | 313.27 | 314.09 | 307.58 | 313.72 | 244219 |
2025-03-03 | 314.85 | 318.95 | 306.03 | 307.00 | 277833 |
2025-03-04 | 305.82 | 305.82 | 297.60 | 299.06 | 258580 |
2025-03-05 | 298.39 | 304.84 | 296.92 | 302.06 | 198201 |
2025-03-06 | 298.61 | 300.95 | 293.61 | 296.54 | 211267 |
2025-03-07 | 295.06 | 295.22 | 285.62 | 290.65 | 184053 |
2025-03-10 | 287.54 | 290.72 | 281.74 | 282.51 | 194260 |
2025-03-11 | 281.70 | 286.50 | 278.64 | 284.43 | 411514 |
2025-03-12 | 286.92 | 288.75 | 283.02 | 287.53 | 245333 |
2025-03-13 | 287.02 | 287.02 | 281.46 | 282.49 | 146949 |
2025-03-14 | 283.65 | 287.52 | 282.92 | 286.94 | 170970 |
2025-03-17 | 287.58 | 293.34 | 285.96 | 291.09 | 275639 |
2025-03-18 | 290.89 | 292.49 | 287.07 | 291.71 | 157351 |
2025-03-19 | 291.00 | 298.35 | 289.71 | 296.64 | 193315 |
2025-03-20 | 295.29 | 299.44 | 294.62 | 295.70 | 190378 |
2025-03-21 | 297.18 | 298.96 | 293.02 | 298.12 | 434408 |
2025-03-24 | 300.45 | 305.69 | 298.10 | 303.63 | 281610 |
2025-03-25 | 304.35 | 307.48 | 301.89 | 305.26 | 255909 |
2025-03-26 | 306.98 | 308.64 | 300.39 | 300.74 | 168061 |
2025-03-27 | 300.79 | 304.19 | 299.24 | 302.01 | 123855 |
2025-03-28 | 301.44 | 302.14 | 294.29 | 296.11 | 188827 |
2025-03-31 | 294.63 | 301.95 | 293.50 | 299.87 | 190154 |
2025-04-01 | 300.37 | 303.32 | 297.16 | 301.51 | 235731 |
2025-04-02 | 299.82 | 301.96 | 290.41 | 301.88 | 269803 |
2025-04-03 | 293.95 | 295.77 | 289.12 | 290.88 | 208568 |
2025-04-04 | 282.47 | 282.47 | 268.31 | 268.76 | 193873 |
2025-04-07 | 257.91 | 267.90 | 251.53 | 257.85 | 308234 |
2025-04-08 | 267.00 | 267.05 | 252.00 | 255.31 | 222176 |
2025-04-09 | 253.89 | 279.85 | 250.34 | 278.39 | 251093 |
2025-04-10 | 275.47 | 278.08 | 261.57 | 270.70 | 190832 |
2025-04-11 | 271.02 | 274.98 | 265.77 | 273.35 | 174170 |
2025-04-14 | 277.39 | 285.26 | 276.59 | 282.94 | 163203 |
2025-04-15 | 281.44 | 287.44 | 273.00 | 284.24 | 137021 |
2025-04-16 | 282.82 | 284.53 | 274.05 | 275.37 | 221966 |
2025-04-17 | 276.31 | 280.49 | 275.03 | 277.19 | 190959 |
2025-04-21 | 274.31 | 274.31 | 264.73 | 265.91 | 269435 |
2025-04-22 | 266.90 | 274.20 | 264.58 | 272.96 | 274961 |
2025-04-23 | 278.35 | 284.88 | 273.51 | 274.61 | 177954 |
2025-04-24 | 275.40 | 279.97 | 274.59 | 279.71 | 122865 |
2025-04-25 | 276.77 | 281.01 | 276.33 | 280.63 | 123014 |
2025-04-28 | 280.53 | 283.54 | 277.93 | 278.74 | 186874 |
2025-04-29 | 278.74 | 283.64 | 277.35 | 282.33 | 295968 |
2025-04-30 | 278.31 | 285.54 | 272.49 | 284.72 | 206904 |
2025-05-01 | 275.21 | 286.11 | 272.14 | 283.16 | 415151 |
2025-05-02 | 288.34 | 295.53 | 285.84 | 293.19 | 219948 |
2025-05-05 | 290.05 | 297.49 | 286.87 | 295.15 | 206318 |
2025-05-06 | 290.30 | 295.02 | 288.54 | 293.53 | 193894 |
2025-05-07 | 295.77 | 300.59 | 294.36 | 297.93 | 171563 |
2025-05-08 | 300.82 | 307.37 | 299.63 | 305.00 | 194574 |
2025-05-09 | 304.81 | 306.05 | 302.68 | 304.30 | 133539 |
2025-05-12 | 312.13 | 314.90 | 306.76 | 309.36 | 169748 |
2025-05-13 | 309.30 | 311.69 | 307.06 | 307.49 | 173942 |
2025-05-14 | 305.55 | 307.91 | 303.21 | 306.41 | 138942 |
2025-05-15 | 305.34 | 310.86 | 303.80 | 310.06 | 272695 |
2025-05-16 | 308.76 | 311.63 | 307.89 | 309.46 | 175121 |
2025-05-19 | 307.00 | 311.29 | 304.87 | 310.65 | 218702 |
2025-05-20 | 309.15 | 312.05 | 308.34 | 310.44 | 88097 |
2025-05-21 | 307.12 | 308.68 | 304.07 | 305.82 | 183076 |
2025-05-22 | 305.82 | 308.62 | 302.58 | 306.67 | 147649 |
2025-05-23 | 302.10 | 306.18 | 302.10 | 304.12 | 115052 |
2025-05-27 | 306.21 | 309.06 | 304.90 | 309.02 | 169487 |
2025-05-28 | 308.69 | 309.80 | 306.04 | 306.55 | 200922 |
2025-05-29 | 306.58 | 309.36 | 304.86 | 308.93 | 347402 |
2025-05-30 | 308.00 | 309.35 | 304.34 | 308.42 | 170477 |
2025-06-02 | 307.70 | 308.26 | 303.46 | 307.60 | 150531 |
2025-06-03 | 306.31 | 309.35 | 303.92 | 308.23 | 180959 |
2025-06-04 | 309.35 | 315.00 | 307.82 | 310.12 | 170342 |
2025-06-05 | 312.44 | 312.53 | 305.76 | 306.66 | 162468 |
2025-06-06 | 311.36 | 312.83 | 309.37 | 312.39 | 222161 |
2025-06-09 | 313.36 | 315.00 | 306.17 | 307.12 | 172009 |
2025-06-10 | 306.99 | 308.48 | 302.41 | 303.19 | 190989 |
2025-06-11 | 303.30 | 305.27 | 301.61 | 304.03 | 174583 |
2025-06-12 | 303.28 | 305.73 | 301.03 | 305.57 | 143886 |
2025-06-13 | 303.00 | 304.01 | 298.40 | 299.12 | 125492 |
2025-06-16 | 300.36 | 305.21 | 300.36 | 301.79 | 151579 |
2025-06-17 | 300.10 | 302.78 | 293.29 | 300.79 | 196775 |
2025-06-18 | 301.41 | 308.17 | 301.41 | 302.78 | 240404 |
2025-06-20 | 302.73 | 304.25 | 300.07 | 300.61 | 522002 |
2025-06-23 | 300.19 | 303.90 | 298.01 | 302.84 | 294322 |
2025-06-24 | 303.47 | 311.20 | 291.89 | 309.88 | 530979 |
2025-06-25 | 310.02 | 311.30 | 306.22 | 310.00 | 263693 |
2025-06-26 | 311.57 | 315.00 | 309.94 | 310.54 | 213123 |
2025-06-27 | 311.65 | 316.71 | 310.32 | 313.01 | 836251 |
2025-06-30 | 314.62 | 316.71 | 311.98 | 313.93 | 225230 |
2025-07-01 | 312.24 | 313.40 | 305.96 | 311.89 | 520656 |