Historical Prices for MSFT
Summary
309.45
52-Week Low (2023-09-28)
468.35
52-Week High (2024-07-05)
468.35
All-Time High (2024-07-05)
416.79
Current Price (2024-08-23)
Summary
MSFT Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for MSFT's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of MSFT's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-16 | 2.91 | 2.92 | 2.88 | 2.90 | 19312000 |
1992-11-17 | 2.90 | 2.94 | 2.79 | 2.81 | 56649600 |
1992-11-18 | 2.83 | 2.89 | 2.81 | 2.88 | 33273600 |
1992-11-19 | 2.88 | 2.97 | 2.88 | 2.94 | 46857600 |
1992-11-20 | 2.94 | 2.97 | 2.93 | 2.97 | 41113600 |
1992-11-23 | 2.82 | 2.87 | 2.73 | 2.77 | 309884800 |
1992-11-24 | 2.85 | 2.90 | 2.79 | 2.86 | 145513600 |
1992-11-25 | 2.88 | 2.89 | 2.82 | 2.85 | 53152000 |
1992-11-27 | 2.86 | 2.89 | 2.84 | 2.87 | 17593600 |
1992-11-30 | 2.89 | 2.91 | 2.87 | 2.91 | 35251200 |
1992-12-01 | 2.90 | 2.92 | 2.88 | 2.91 | 33593600 |
1992-12-02 | 2.91 | 2.92 | 2.83 | 2.84 | 49881600 |
1992-12-03 | 2.84 | 2.89 | 2.83 | 2.86 | 26048000 |
1992-12-04 | 2.86 | 2.89 | 2.85 | 2.87 | 23548800 |
1992-12-07 | 2.88 | 2.92 | 2.84 | 2.92 | 46422400 |
1992-12-08 | 2.93 | 2.94 | 2.86 | 2.89 | 26908800 |
1992-12-09 | 2.87 | 2.91 | 2.85 | 2.88 | 26048000 |
1992-12-10 | 2.81 | 2.87 | 2.77 | 2.78 | 89296000 |
1992-12-11 | 2.77 | 2.78 | 2.68 | 2.70 | 112934400 |
1992-12-14 | 2.71 | 2.76 | 2.70 | 2.72 | 51286400 |
1992-12-15 | 2.73 | 2.74 | 2.67 | 2.70 | 45289600 |
1992-12-16 | 2.70 | 2.76 | 2.66 | 2.72 | 73792000 |
1992-12-17 | 2.73 | 2.82 | 2.72 | 2.81 | 51859200 |
1992-12-18 | 2.78 | 2.82 | 2.77 | 2.81 | 74387200 |
1992-12-21 | 2.80 | 2.88 | 2.79 | 2.83 | 64928000 |
1992-12-22 | 2.84 | 2.86 | 2.72 | 2.74 | 56928000 |
1992-12-23 | 2.75 | 2.76 | 2.69 | 2.73 | 59974400 |
1992-12-24 | 2.73 | 2.73 | 2.69 | 2.73 | 32723200 |
1992-12-28 | 2.73 | 2.74 | 2.69 | 2.73 | 45731200 |
1992-12-29 | 2.73 | 2.73 | 2.70 | 2.70 | 60035200 |
1992-12-30 | 2.71 | 2.72 | 2.66 | 2.68 | 50860800 |
1992-12-31 | 2.69 | 2.70 | 2.66 | 2.67 | 30851200 |
1993-01-04 | 2.66 | 2.68 | 2.64 | 2.66 | 72646400 |
1993-01-05 | 2.66 | 2.71 | 2.65 | 2.70 | 71529600 |
1993-01-06 | 2.72 | 2.79 | 2.71 | 2.78 | 87440000 |
1993-01-07 | 2.78 | 2.81 | 2.72 | 2.73 | 58748800 |
1993-01-08 | 2.73 | 2.76 | 2.70 | 2.72 | 43977600 |
1993-01-11 | 2.73 | 2.79 | 2.70 | 2.79 | 58348800 |
1993-01-12 | 2.78 | 2.85 | 2.77 | 2.80 | 85129600 |
1993-01-13 | 2.80 | 2.88 | 2.76 | 2.85 | 83696000 |
1993-01-14 | 2.88 | 2.94 | 2.83 | 2.85 | 121264000 |
1993-01-15 | 2.73 | 2.84 | 2.72 | 2.80 | 181958400 |
1993-01-18 | 2.80 | 2.80 | 2.76 | 2.79 | 50611200 |
1993-01-19 | 2.78 | 2.79 | 2.76 | 2.76 | 52960000 |
1993-01-20 | 2.77 | 2.78 | 2.74 | 2.76 | 47968000 |
1993-01-21 | 2.74 | 2.81 | 2.71 | 2.80 | 73363200 |
1993-01-22 | 2.80 | 2.82 | 2.77 | 2.79 | 49088000 |
1993-01-25 | 2.79 | 2.82 | 2.74 | 2.77 | 49609600 |
1993-01-26 | 2.77 | 2.81 | 2.73 | 2.75 | 42345600 |
1993-01-27 | 2.73 | 2.74 | 2.67 | 2.70 | 64192000 |
1993-01-28 | 2.70 | 2.72 | 2.65 | 2.72 | 77030400 |
1993-01-29 | 2.73 | 2.75 | 2.68 | 2.70 | 39424000 |
1993-02-01 | 2.70 | 2.75 | 2.67 | 2.73 | 42854400 |
1993-02-02 | 2.73 | 2.80 | 2.73 | 2.78 | 70371200 |
1993-02-03 | 2.80 | 2.82 | 2.75 | 2.76 | 71728000 |
1993-02-04 | 2.74 | 2.74 | 2.64 | 2.66 | 124214400 |
1993-02-05 | 2.65 | 2.80 | 2.57 | 2.78 | 177216000 |
1993-02-08 | 2.77 | 2.78 | 2.66 | 2.68 | 92665600 |
1993-02-09 | 2.71 | 2.73 | 2.61 | 2.62 | 64550400 |
1993-02-10 | 2.64 | 2.70 | 2.63 | 2.67 | 39193600 |
1993-02-11 | 2.70 | 2.70 | 2.65 | 2.66 | 31635200 |
1993-02-12 | 2.66 | 2.66 | 2.60 | 2.61 | 34752000 |
1993-02-16 | 2.59 | 2.62 | 2.49 | 2.50 | 91180800 |
1993-02-17 | 2.53 | 2.54 | 2.41 | 2.51 | 121913600 |
1993-02-18 | 2.54 | 2.59 | 2.47 | 2.55 | 138553600 |
1993-02-19 | 2.56 | 2.56 | 2.48 | 2.49 | 97094400 |
1993-02-22 | 2.49 | 2.53 | 2.40 | 2.40 | 76256000 |
1993-02-23 | 2.44 | 2.52 | 2.40 | 2.48 | 105974400 |
1993-02-24 | 2.47 | 2.63 | 2.46 | 2.62 | 77548800 |
1993-02-25 | 2.58 | 2.66 | 2.58 | 2.64 | 60806400 |
1993-02-26 | 2.63 | 2.66 | 2.59 | 2.61 | 29833600 |
1993-03-01 | 2.62 | 2.62 | 2.54 | 2.55 | 26432000 |
1993-03-02 | 2.55 | 2.65 | 2.54 | 2.64 | 38380800 |
1993-03-03 | 2.65 | 2.67 | 2.61 | 2.65 | 42352000 |
1993-03-04 | 2.65 | 2.65 | 2.55 | 2.62 | 56659200 |
1993-03-05 | 2.61 | 2.66 | 2.58 | 2.59 | 35724800 |
1993-03-08 | 2.58 | 2.64 | 2.56 | 2.61 | 48022400 |
1993-03-09 | 2.63 | 2.66 | 2.62 | 2.63 | 41312000 |
1993-03-10 | 2.64 | 2.68 | 2.61 | 2.66 | 26592000 |
1993-03-11 | 2.66 | 2.74 | 2.66 | 2.70 | 57779200 |
1993-03-12 | 2.69 | 2.79 | 2.66 | 2.78 | 73580800 |
1993-03-15 | 2.79 | 2.79 | 2.72 | 2.74 | 35347200 |
1993-03-16 | 2.76 | 2.77 | 2.72 | 2.74 | 36336000 |
1993-03-17 | 2.71 | 2.73 | 2.66 | 2.67 | 39644800 |
1993-03-18 | 2.68 | 2.71 | 2.66 | 2.66 | 34406400 |
1993-03-19 | 2.68 | 2.68 | 2.63 | 2.63 | 45404800 |
1993-03-22 | 2.60 | 2.63 | 2.58 | 2.61 | 34083200 |
1993-03-23 | 2.61 | 2.66 | 2.59 | 2.60 | 34409600 |
1993-03-24 | 2.60 | 2.71 | 2.59 | 2.70 | 50576000 |
1993-03-25 | 2.70 | 2.76 | 2.70 | 2.73 | 43833600 |
1993-03-26 | 2.75 | 2.76 | 2.69 | 2.71 | 28380800 |
1993-03-29 | 2.71 | 2.77 | 2.71 | 2.72 | 48262400 |
1993-03-30 | 2.77 | 2.85 | 2.73 | 2.84 | 140777600 |
1993-03-31 | 2.85 | 2.95 | 2.84 | 2.89 | 179660800 |
1993-04-01 | 2.89 | 2.96 | 2.89 | 2.91 | 100412800 |
1993-04-02 | 2.87 | 2.88 | 2.80 | 2.80 | 73251200 |
1993-04-05 | 2.77 | 2.88 | 2.75 | 2.86 | 61187200 |
1993-04-06 | 2.87 | 2.91 | 2.79 | 2.80 | 55699200 |
1993-04-07 | 2.81 | 2.83 | 2.79 | 2.82 | 39417600 |
1993-04-08 | 2.81 | 2.82 | 2.76 | 2.78 | 40185600 |
1993-04-12 | 2.77 | 2.85 | 2.77 | 2.82 | 48976000 |
1993-04-13 | 2.82 | 2.88 | 2.77 | 2.78 | 53337600 |
1993-04-14 | 2.78 | 2.82 | 2.74 | 2.78 | 38592000 |
1993-04-15 | 2.75 | 2.81 | 2.69 | 2.72 | 109152000 |
1993-04-16 | 2.73 | 2.74 | 2.67 | 2.72 | 49600000 |
1993-04-19 | 2.72 | 2.73 | 2.66 | 2.72 | 45673600 |
1993-04-20 | 2.71 | 2.73 | 2.66 | 2.71 | 46009600 |
1993-04-21 | 2.71 | 2.71 | 2.63 | 2.65 | 92528000 |
1993-04-22 | 2.64 | 2.66 | 2.59 | 2.60 | 79872000 |
1993-04-23 | 2.59 | 2.60 | 2.52 | 2.54 | 89296000 |
1993-04-26 | 2.55 | 2.58 | 2.49 | 2.51 | 65376000 |
1993-04-27 | 2.52 | 2.59 | 2.51 | 2.58 | 58208000 |
1993-04-28 | 2.59 | 2.69 | 2.59 | 2.69 | 55372800 |
1993-04-29 | 2.68 | 2.68 | 2.63 | 2.67 | 49660800 |
1993-04-30 | 2.66 | 2.71 | 2.66 | 2.67 | 46825600 |
1993-05-03 | 2.67 | 2.72 | 2.66 | 2.69 | 38096000 |
1993-05-04 | 2.71 | 2.77 | 2.70 | 2.75 | 49664000 |
1993-05-05 | 2.75 | 2.81 | 2.73 | 2.79 | 51868800 |
1993-05-06 | 2.78 | 2.80 | 2.71 | 2.73 | 47244800 |
1993-05-07 | 2.73 | 2.74 | 2.70 | 2.72 | 31798400 |
1993-05-10 | 2.77 | 2.81 | 2.75 | 2.79 | 69091200 |
1993-05-11 | 2.76 | 2.77 | 2.73 | 2.74 | 38220800 |
1993-05-12 | 2.73 | 2.75 | 2.68 | 2.70 | 48272000 |
1993-05-13 | 2.68 | 2.69 | 2.64 | 2.68 | 43708800 |
1993-05-14 | 2.69 | 2.71 | 2.65 | 2.67 | 49116800 |
1993-05-17 | 2.68 | 2.71 | 2.66 | 2.70 | 27763200 |
1993-05-18 | 2.71 | 2.77 | 2.70 | 2.77 | 84185600 |
1993-05-19 | 2.84 | 2.91 | 2.80 | 2.89 | 181017600 |
1993-05-20 | 2.88 | 2.98 | 2.88 | 2.94 | 150256000 |
1993-05-21 | 2.92 | 2.95 | 2.88 | 2.89 | 75500800 |
1993-05-24 | 2.88 | 2.94 | 2.88 | 2.88 | 64252800 |
1993-05-25 | 2.87 | 2.88 | 2.81 | 2.85 | 36716800 |
1993-05-26 | 2.86 | 2.98 | 2.85 | 2.98 | 87484800 |
1993-05-27 | 2.97 | 2.98 | 2.91 | 2.94 | 95052800 |
1993-05-28 | 2.92 | 2.93 | 2.87 | 2.89 | 35136000 |
1993-06-01 | 2.91 | 3.06 | 2.90 | 3.01 | 173088000 |
1993-06-02 | 2.99 | 3.05 | 2.98 | 2.99 | 70710400 |
1993-06-03 | 2.99 | 3.00 | 2.95 | 2.96 | 23936000 |
1993-06-04 | 2.94 | 2.95 | 2.92 | 2.94 | 32652800 |
1993-06-07 | 2.95 | 2.99 | 2.91 | 2.91 | 52761600 |
1993-06-08 | 2.91 | 2.91 | 2.84 | 2.88 | 48131200 |
1993-06-09 | 2.90 | 2.91 | 2.84 | 2.84 | 62480000 |
1993-06-10 | 2.85 | 2.89 | 2.80 | 2.85 | 56544000 |
1993-06-11 | 2.87 | 2.89 | 2.78 | 2.79 | 67542400 |
1993-06-14 | 2.84 | 2.88 | 2.82 | 2.88 | 40489600 |
1993-06-15 | 2.91 | 2.91 | 2.86 | 2.89 | 42345600 |
1993-06-16 | 2.90 | 2.91 | 2.79 | 2.85 | 66966400 |
1993-06-17 | 2.86 | 2.87 | 2.83 | 2.84 | 28083200 |
1993-06-18 | 2.83 | 2.85 | 2.72 | 2.73 | 75910400 |
1993-06-21 | 2.77 | 2.79 | 2.72 | 2.77 | 68102400 |
1993-06-22 | 2.79 | 2.80 | 2.73 | 2.75 | 41062400 |
1993-06-23 | 2.75 | 2.79 | 2.74 | 2.77 | 33129600 |
1993-06-24 | 2.76 | 2.80 | 2.73 | 2.77 | 35782400 |
1993-06-25 | 2.77 | 2.79 | 2.71 | 2.77 | 45484800 |
1993-06-28 | 2.77 | 2.82 | 2.77 | 2.82 | 52224000 |
1993-06-29 | 2.82 | 2.87 | 2.77 | 2.78 | 42361600 |
1993-06-30 | 2.79 | 2.82 | 2.73 | 2.75 | 56422400 |
1993-07-01 | 2.76 | 2.77 | 2.70 | 2.72 | 57907200 |
1993-07-02 | 2.73 | 2.73 | 2.70 | 2.73 | 25404800 |
1993-07-06 | 2.71 | 2.74 | 2.66 | 2.69 | 47721600 |
1993-07-07 | 2.57 | 2.63 | 2.54 | 2.61 | 182569600 |
1993-07-08 | 2.63 | 2.67 | 2.63 | 2.65 | 70105600 |
1993-07-09 | 2.66 | 2.66 | 2.61 | 2.64 | 50000000 |
1993-07-12 | 2.65 | 2.65 | 2.61 | 2.62 | 26540800 |
1993-07-13 | 2.63 | 2.63 | 2.58 | 2.59 | 36476800 |
1993-07-14 | 2.59 | 2.67 | 2.58 | 2.63 | 43491200 |
1993-07-15 | 2.63 | 2.63 | 2.59 | 2.61 | 34432000 |
1993-07-16 | 2.60 | 2.60 | 2.52 | 2.54 | 86217600 |
1993-07-19 | 2.48 | 2.51 | 2.44 | 2.46 | 122435200 |
1993-07-20 | 2.48 | 2.52 | 2.44 | 2.52 | 74822400 |
1993-07-21 | 2.45 | 2.47 | 2.40 | 2.47 | 178963200 |
1993-07-22 | 2.52 | 2.55 | 2.40 | 2.43 | 147584000 |
1993-07-23 | 2.41 | 2.45 | 2.40 | 2.43 | 92790400 |
1993-07-26 | 2.45 | 2.48 | 2.43 | 2.45 | 65801600 |
1993-07-27 | 2.45 | 2.46 | 2.36 | 2.36 | 112220800 |
1993-07-28 | 2.38 | 2.48 | 2.34 | 2.45 | 113459200 |
1993-07-29 | 2.44 | 2.52 | 2.42 | 2.47 | 96534400 |
1993-07-30 | 2.28 | 2.32 | 2.25 | 2.31 | 287936000 |
1993-08-02 | 2.34 | 2.37 | 2.26 | 2.27 | 148208000 |
1993-08-03 | 2.28 | 2.29 | 2.25 | 2.28 | 85136000 |
1993-08-04 | 2.29 | 2.30 | 2.24 | 2.28 | 94416000 |
1993-08-05 | 2.30 | 2.34 | 2.29 | 2.34 | 67910400 |
1993-08-06 | 2.34 | 2.37 | 2.27 | 2.29 | 71760000 |
1993-08-09 | 2.29 | 2.31 | 2.26 | 2.28 | 70876800 |
1993-08-10 | 2.28 | 2.29 | 2.20 | 2.22 | 192028800 |
1993-08-11 | 2.23 | 2.28 | 2.22 | 2.26 | 95974400 |
1993-08-12 | 2.27 | 2.33 | 2.26 | 2.31 | 77366400 |
1993-08-13 | 2.31 | 2.37 | 2.28 | 2.35 | 61900800 |
1993-08-16 | 2.37 | 2.45 | 2.36 | 2.43 | 78451200 |
1993-08-17 | 2.44 | 2.45 | 2.38 | 2.41 | 54272000 |
1993-08-18 | 2.43 | 2.48 | 2.39 | 2.41 | 66012800 |
1993-08-19 | 2.41 | 2.43 | 2.30 | 2.32 | 114742400 |
1993-08-20 | 2.30 | 2.40 | 2.29 | 2.38 | 73683200 |
1993-08-23 | 2.36 | 2.45 | 2.36 | 2.41 | 59472000 |
1993-08-24 | 2.39 | 2.41 | 2.37 | 2.37 | 39417600 |
1993-08-25 | 2.34 | 2.38 | 2.28 | 2.32 | 68800000 |
1993-08-26 | 2.30 | 2.30 | 2.23 | 2.25 | 136256000 |
1993-08-27 | 2.26 | 2.27 | 2.23 | 2.25 | 67763200 |
1993-08-30 | 2.27 | 2.29 | 2.24 | 2.27 | 54012800 |
1993-08-31 | 2.30 | 2.36 | 2.30 | 2.35 | 93020800 |
1993-09-01 | 2.35 | 2.41 | 2.34 | 2.40 | 86035200 |
1993-09-02 | 2.41 | 2.45 | 2.38 | 2.39 | 55497600 |
1993-09-03 | 2.39 | 2.40 | 2.35 | 2.37 | 26800000 |
1993-09-07 | 2.37 | 2.38 | 2.32 | 2.34 | 38659200 |
1993-09-08 | 2.31 | 2.34 | 2.29 | 2.33 | 54777600 |
1993-09-09 | 2.34 | 2.39 | 2.33 | 2.38 | 29856000 |
1993-09-10 | 2.41 | 2.45 | 2.38 | 2.44 | 56540800 |
1993-09-13 | 2.45 | 2.45 | 2.38 | 2.39 | 33481600 |
1993-09-14 | 2.38 | 2.38 | 2.32 | 2.35 | 57756800 |
1993-09-15 | 2.37 | 2.40 | 2.32 | 2.39 | 60428800 |
1993-09-16 | 2.40 | 2.41 | 2.37 | 2.38 | 25641600 |
1993-09-17 | 2.36 | 2.39 | 2.35 | 2.38 | 25286400 |
1993-09-20 | 2.38 | 2.43 | 2.34 | 2.36 | 34691200 |
1993-09-21 | 2.36 | 2.42 | 2.34 | 2.38 | 57846400 |
1993-09-22 | 2.38 | 2.44 | 2.35 | 2.41 | 72051200 |
1993-09-23 | 2.41 | 2.48 | 2.40 | 2.46 | 72214400 |
1993-09-24 | 2.45 | 2.52 | 2.45 | 2.50 | 91481600 |
1993-09-27 | 2.55 | 2.58 | 2.54 | 2.57 | 73472000 |
1993-09-28 | 2.57 | 2.63 | 2.57 | 2.63 | 84012800 |
1993-09-29 | 2.62 | 2.63 | 2.52 | 2.59 | 87529600 |
1993-09-30 | 2.59 | 2.60 | 2.57 | 2.58 | 38400000 |
1993-10-01 | 2.58 | 2.60 | 2.56 | 2.56 | 46048000 |
1993-10-04 | 2.58 | 2.63 | 2.58 | 2.58 | 40505600 |
1993-10-05 | 2.59 | 2.65 | 2.58 | 2.60 | 86931200 |
1993-10-06 | 2.60 | 2.67 | 2.59 | 2.65 | 77321600 |
1993-10-07 | 2.66 | 2.68 | 2.62 | 2.63 | 41596800 |
1993-10-08 | 2.63 | 2.65 | 2.57 | 2.64 | 38086400 |
1993-10-11 | 2.64 | 2.65 | 2.57 | 2.63 | 36457600 |
1993-10-12 | 2.63 | 2.66 | 2.57 | 2.63 | 79296000 |
1993-10-13 | 2.62 | 2.63 | 2.54 | 2.60 | 62409600 |
1993-10-14 | 2.62 | 2.63 | 2.56 | 2.57 | 63257600 |
1993-10-15 | 2.57 | 2.59 | 2.51 | 2.52 | 126425600 |
1993-10-18 | 2.53 | 2.60 | 2.52 | 2.59 | 67750400 |
1993-10-19 | 2.56 | 2.63 | 2.48 | 2.51 | 91392000 |
1993-10-20 | 2.52 | 2.55 | 2.48 | 2.53 | 81590400 |
1993-10-21 | 2.46 | 2.50 | 2.44 | 2.48 | 127142400 |
1993-10-22 | 2.48 | 2.52 | 2.48 | 2.51 | 47625600 |
1993-10-25 | 2.52 | 2.54 | 2.47 | 2.52 | 48553600 |
1993-10-26 | 2.52 | 2.52 | 2.48 | 2.48 | 66944000 |
1993-10-27 | 2.48 | 2.52 | 2.48 | 2.50 | 45564800 |
1993-10-28 | 2.49 | 2.52 | 2.46 | 2.47 | 56009600 |
1993-10-29 | 2.48 | 2.51 | 2.48 | 2.50 | 39843200 |
1993-11-01 | 2.51 | 2.55 | 2.49 | 2.53 | 30163200 |
1993-11-02 | 2.54 | 2.55 | 2.48 | 2.51 | 42422400 |
1993-11-03 | 2.50 | 2.52 | 2.43 | 2.45 | 56796800 |
1993-11-04 | 2.46 | 2.47 | 2.39 | 2.39 | 63177600 |
1993-11-05 | 2.38 | 2.47 | 2.38 | 2.46 | 56432000 |
1993-11-08 | 2.47 | 2.48 | 2.43 | 2.45 | 28819200 |
1993-11-09 | 2.47 | 2.50 | 2.44 | 2.45 | 36320000 |
1993-11-10 | 2.50 | 2.55 | 2.47 | 2.54 | 57177600 |
1993-11-11 | 2.54 | 2.58 | 2.53 | 2.55 | 31158400 |
1993-11-12 | 2.55 | 2.58 | 2.55 | 2.56 | 34339200 |
1993-11-15 | 2.56 | 2.56 | 2.52 | 2.52 | 29244800 |
1993-11-16 | 2.53 | 2.59 | 2.52 | 2.57 | 47664000 |
1993-11-17 | 2.59 | 2.59 | 2.52 | 2.52 | 72217600 |
1993-11-18 | 2.52 | 2.55 | 2.50 | 2.51 | 48438400 |
1993-11-19 | 2.49 | 2.51 | 2.48 | 2.50 | 38403200 |
1993-11-22 | 2.49 | 2.49 | 2.39 | 2.41 | 80355200 |
1993-11-23 | 2.43 | 2.45 | 2.41 | 2.42 | 98256000 |
1993-11-24 | 2.42 | 2.49 | 2.42 | 2.46 | 32467200 |
1993-11-26 | 2.47 | 2.48 | 2.46 | 2.47 | 6403200 |
1993-11-29 | 2.47 | 2.50 | 2.47 | 2.48 | 32105600 |
1993-11-30 | 2.45 | 2.52 | 2.45 | 2.50 | 44153600 |
1993-12-01 | 2.52 | 2.57 | 2.52 | 2.55 | 58886400 |
1993-12-02 | 2.56 | 2.59 | 2.55 | 2.59 | 51936000 |
1993-12-03 | 2.62 | 2.70 | 2.61 | 2.68 | 114502400 |
1993-12-06 | 2.66 | 2.67 | 2.63 | 2.65 | 59337600 |
1993-12-07 | 2.66 | 2.69 | 2.66 | 2.67 | 32780800 |
1993-12-08 | 2.59 | 2.62 | 2.57 | 2.61 | 105900800 |
1993-12-09 | 2.61 | 2.61 | 2.52 | 2.54 | 61465600 |
1993-12-10 | 2.54 | 2.57 | 2.52 | 2.56 | 19916800 |
1993-12-13 | 2.55 | 2.56 | 2.52 | 2.54 | 20112000 |
1993-12-14 | 2.53 | 2.55 | 2.48 | 2.50 | 47414400 |
1993-12-15 | 2.50 | 2.53 | 2.49 | 2.49 | 35219200 |
1993-12-16 | 2.50 | 2.53 | 2.49 | 2.50 | 29113600 |
1993-12-17 | 2.52 | 2.52 | 2.49 | 2.52 | 26112000 |
1993-12-20 | 2.53 | 2.56 | 2.52 | 2.56 | 35462400 |
1993-12-21 | 2.56 | 2.58 | 2.55 | 2.58 | 31008000 |
1993-12-22 | 2.57 | 2.58 | 2.53 | 2.54 | 24169600 |
1993-12-23 | 2.53 | 2.57 | 2.52 | 2.53 | 31820800 |
1993-12-27 | 2.52 | 2.54 | 2.49 | 2.52 | 24537600 |
1993-12-28 | 2.52 | 2.59 | 2.52 | 2.59 | 27776000 |
1993-12-29 | 2.59 | 2.61 | 2.52 | 2.55 | 48988800 |
1993-12-30 | 2.55 | 2.57 | 2.52 | 2.54 | 25328000 |
1993-12-31 | 2.53 | 2.55 | 2.51 | 2.52 | 22995200 |
1994-01-03 | 2.52 | 2.52 | 2.48 | 2.50 | 36646400 |
1994-01-04 | 2.51 | 2.52 | 2.48 | 2.52 | 45302400 |
1994-01-05 | 2.51 | 2.58 | 2.50 | 2.57 | 53974400 |
1994-01-06 | 2.58 | 2.65 | 2.58 | 2.64 | 82006400 |
1994-01-07 | 2.63 | 2.68 | 2.60 | 2.66 | 70832000 |
1994-01-10 | 2.66 | 2.70 | 2.66 | 2.68 | 74185600 |
1994-01-11 | 2.66 | 2.69 | 2.64 | 2.66 | 35360000 |
1994-01-12 | 2.66 | 2.68 | 2.62 | 2.67 | 39488000 |
1994-01-13 | 2.65 | 2.67 | 2.63 | 2.67 | 40755200 |
1994-01-14 | 2.67 | 2.69 | 2.65 | 2.68 | 45216000 |
1994-01-17 | 2.66 | 2.69 | 2.64 | 2.65 | 30755200 |
1994-01-18 | 2.66 | 2.67 | 2.63 | 2.64 | 43686400 |
1994-01-19 | 2.62 | 2.63 | 2.58 | 2.60 | 76563200 |
1994-01-20 | 2.60 | 2.70 | 2.60 | 2.70 | 145004800 |
1994-01-21 | 2.70 | 2.72 | 2.66 | 2.70 | 99078400 |
1994-01-24 | 2.69 | 2.72 | 2.66 | 2.66 | 38374400 |
1994-01-25 | 2.66 | 2.67 | 2.63 | 2.66 | 70361600 |
1994-01-26 | 2.66 | 2.66 | 2.63 | 2.63 | 50489600 |
1994-01-27 | 2.63 | 2.65 | 2.60 | 2.63 | 51129600 |
1994-01-28 | 2.64 | 2.67 | 2.63 | 2.65 | 41875200 |
1994-01-31 | 2.66 | 2.68 | 2.65 | 2.66 | 62566400 |
1994-02-01 | 2.66 | 2.68 | 2.64 | 2.66 | 44003200 |
1994-02-02 | 2.65 | 2.67 | 2.63 | 2.63 | 40924800 |
1994-02-03 | 2.63 | 2.64 | 2.61 | 2.64 | 31792000 |
1994-02-04 | 2.63 | 2.64 | 2.54 | 2.54 | 78217600 |
1994-02-07 | 2.49 | 2.54 | 2.48 | 2.52 | 118851200 |
1994-02-08 | 2.52 | 2.52 | 2.44 | 2.46 | 149875200 |
1994-02-09 | 2.45 | 2.51 | 2.44 | 2.49 | 98585600 |
1994-02-10 | 2.49 | 2.52 | 2.47 | 2.48 | 66620800 |
1994-02-11 | 2.48 | 2.48 | 2.44 | 2.46 | 53747200 |
1994-02-14 | 2.47 | 2.48 | 2.46 | 2.47 | 55270400 |
1994-02-15 | 2.49 | 2.51 | 2.48 | 2.49 | 28876800 |
1994-02-16 | 2.51 | 2.51 | 2.46 | 2.46 | 43731200 |
1994-02-17 | 2.47 | 2.48 | 2.44 | 2.46 | 85017600 |
1994-02-18 | 2.45 | 2.52 | 2.45 | 2.50 | 79465600 |
1994-02-22 | 2.50 | 2.51 | 2.45 | 2.48 | 63235200 |
1994-02-23 | 2.49 | 2.56 | 2.45 | 2.53 | 139462400 |
1994-02-24 | 2.50 | 2.52 | 2.48 | 2.50 | 82553600 |
1994-02-25 | 2.51 | 2.54 | 2.49 | 2.53 | 52995200 |
1994-02-28 | 2.54 | 2.59 | 2.53 | 2.58 | 55494400 |
1994-03-01 | 2.59 | 2.60 | 2.57 | 2.60 | 48070400 |
1994-03-02 | 2.55 | 2.59 | 2.53 | 2.59 | 68499200 |
1994-03-03 | 2.59 | 2.60 | 2.52 | 2.53 | 31564800 |
1994-03-04 | 2.53 | 2.55 | 2.52 | 2.53 | 25705600 |
1994-03-07 | 2.54 | 2.57 | 2.52 | 2.54 | 30540800 |
1994-03-08 | 2.54 | 2.54 | 2.49 | 2.53 | 24723200 |
1994-03-09 | 2.54 | 2.55 | 2.50 | 2.53 | 37024000 |
1994-03-10 | 2.55 | 2.57 | 2.52 | 2.53 | 46588800 |
1994-03-11 | 2.53 | 2.57 | 2.52 | 2.55 | 34857600 |
1994-03-14 | 2.58 | 2.63 | 2.57 | 2.62 | 69203200 |
1994-03-15 | 2.63 | 2.66 | 2.61 | 2.65 | 62934400 |
1994-03-16 | 2.66 | 2.66 | 2.64 | 2.65 | 41286400 |
1994-03-17 | 2.65 | 2.66 | 2.64 | 2.64 | 30992000 |
1994-03-18 | 2.64 | 2.66 | 2.61 | 2.65 | 36857600 |
1994-03-21 | 2.66 | 2.67 | 2.59 | 2.60 | 65078400 |
1994-03-22 | 2.57 | 2.68 | 2.57 | 2.65 | 89024000 |
1994-03-23 | 2.66 | 2.73 | 2.66 | 2.70 | 116441600 |
1994-03-24 | 2.68 | 2.73 | 2.66 | 2.73 | 60166400 |
1994-03-25 | 2.72 | 2.79 | 2.72 | 2.73 | 102051200 |
1994-03-28 | 2.73 | 2.75 | 2.62 | 2.70 | 118403200 |
1994-03-29 | 2.70 | 2.70 | 2.58 | 2.58 | 78339200 |
1994-03-30 | 2.59 | 2.66 | 2.58 | 2.61 | 86860800 |
1994-03-31 | 2.61 | 2.68 | 2.58 | 2.65 | 72297600 |
1994-04-04 | 2.58 | 2.68 | 2.56 | 2.64 | 73996800 |
1994-04-05 | 2.66 | 2.74 | 2.66 | 2.74 | 101878400 |
1994-04-06 | 2.73 | 2.79 | 2.73 | 2.78 | 80780800 |
1994-04-07 | 2.79 | 2.82 | 2.77 | 2.80 | 76630400 |
1994-04-08 | 2.80 | 2.81 | 2.71 | 2.72 | 118710400 |
1994-04-11 | 2.72 | 2.73 | 2.69 | 2.72 | 40400000 |
1994-04-12 | 2.71 | 2.71 | 2.63 | 2.65 | 84969600 |
1994-04-13 | 2.65 | 2.67 | 2.59 | 2.65 | 69644800 |
1994-04-14 | 2.64 | 2.66 | 2.62 | 2.63 | 53088000 |
1994-04-15 | 2.61 | 2.66 | 2.61 | 2.65 | 35241600 |
1994-04-18 | 2.65 | 2.68 | 2.57 | 2.59 | 78006400 |
1994-04-19 | 2.72 | 2.80 | 2.68 | 2.75 | 291273600 |
1994-04-20 | 2.77 | 2.80 | 2.72 | 2.80 | 104732800 |
1994-04-21 | 2.80 | 2.87 | 2.79 | 2.86 | 141980800 |
1994-04-22 | 2.88 | 2.90 | 2.84 | 2.87 | 66060800 |
1994-04-25 | 2.88 | 2.95 | 2.86 | 2.93 | 142745600 |
1994-04-26 | 2.95 | 2.98 | 2.94 | 2.97 | 113193600 |
1994-04-28 | 2.98 | 2.98 | 2.87 | 2.88 | 141382400 |
1994-04-29 | 2.88 | 2.92 | 2.85 | 2.89 | 56803200 |
1994-05-02 | 2.90 | 2.99 | 2.88 | 2.98 | 79260800 |
1994-05-03 | 2.98 | 2.98 | 2.91 | 2.92 | 41929600 |
1994-05-04 | 2.93 | 2.98 | 2.90 | 2.97 | 68889600 |
1994-05-05 | 2.98 | 3.01 | 2.94 | 2.95 | 56374400 |
1994-05-06 | 2.91 | 2.95 | 2.84 | 2.89 | 96403200 |
1994-05-09 | 2.87 | 2.93 | 2.86 | 2.88 | 47600000 |
1994-05-10 | 2.91 | 2.95 | 2.90 | 2.94 | 65305600 |
1994-05-11 | 2.94 | 2.95 | 2.90 | 2.92 | 57433600 |
1994-05-12 | 2.92 | 2.98 | 2.91 | 2.95 | 58998400 |
1994-05-13 | 3.05 | 3.05 | 2.95 | 3.02 | 179920000 |
1994-05-16 | 3.01 | 3.02 | 2.96 | 2.97 | 56633600 |
1994-05-17 | 2.97 | 2.98 | 2.92 | 2.96 | 122464000 |
1994-05-18 | 2.98 | 3.05 | 2.96 | 3.03 | 96953600 |
1994-05-19 | 3.04 | 3.09 | 3.03 | 3.07 | 89651200 |
1994-05-20 | 3.06 | 3.10 | 3.04 | 3.05 | 78140800 |
1994-05-23 | 3.06 | 3.19 | 3.03 | 3.16 | 74947200 |
1994-05-24 | 3.20 | 3.24 | 3.14 | 3.20 | 85144000 |
1994-05-25 | 3.19 | 3.30 | 3.14 | 3.28 | 86003200 |
1994-05-26 | 3.30 | 3.30 | 3.20 | 3.25 | 64296000 |
1994-05-27 | 3.23 | 3.30 | 3.20 | 3.27 | 47544000 |
1994-05-31 | 3.27 | 3.36 | 3.24 | 3.36 | 76000000 |
1994-06-01 | 3.34 | 3.34 | 3.27 | 3.31 | 100764800 |
1994-06-02 | 3.33 | 3.34 | 3.25 | 3.27 | 60291200 |
1994-06-03 | 3.28 | 3.34 | 3.27 | 3.30 | 86841600 |
1994-06-06 | 3.29 | 3.41 | 3.23 | 3.41 | 764504000 |
1994-06-07 | 3.38 | 3.39 | 3.34 | 3.35 | 166171200 |
1994-06-08 | 3.35 | 3.35 | 3.23 | 3.25 | 203835200 |
1994-06-09 | 3.24 | 3.29 | 3.23 | 3.27 | 79356800 |
1994-06-10 | 3.27 | 3.31 | 3.24 | 3.29 | 53726400 |
1994-06-13 | 3.29 | 3.34 | 3.24 | 3.30 | 56628800 |
1994-06-14 | 3.32 | 3.38 | 3.31 | 3.35 | 59249600 |
1994-06-15 | 3.35 | 3.41 | 3.33 | 3.39 | 58860800 |
1994-06-16 | 3.39 | 3.39 | 3.34 | 3.35 | 48478400 |
1994-06-17 | 3.34 | 3.35 | 3.30 | 3.31 | 47622400 |
1994-06-20 | 3.28 | 3.34 | 3.27 | 3.34 | 45668800 |
1994-06-21 | 3.26 | 3.34 | 3.25 | 3.29 | 86995200 |
1994-06-22 | 3.30 | 3.31 | 3.20 | 3.22 | 82924800 |
1994-06-23 | 3.22 | 3.27 | 3.13 | 3.13 | 85979200 |
1994-06-24 | 3.13 | 3.15 | 3.08 | 3.09 | 81454400 |
1994-06-27 | 3.11 | 3.26 | 3.09 | 3.24 | 76161600 |
1994-06-28 | 3.25 | 3.30 | 3.14 | 3.21 | 99417600 |
1994-06-29 | 3.21 | 3.24 | 3.18 | 3.21 | 53435200 |
1994-06-30 | 3.23 | 3.26 | 3.19 | 3.23 | 40827200 |
1994-07-01 | 3.23 | 3.23 | 3.12 | 3.14 | 66622400 |
1994-07-05 | 3.15 | 3.19 | 3.06 | 3.07 | 40430400 |
1994-07-06 | 3.04 | 3.06 | 2.98 | 3.02 | 89254400 |
1994-07-07 | 3.03 | 3.16 | 3.00 | 3.15 | 89667200 |
1994-07-08 | 3.12 | 3.18 | 3.07 | 3.09 | 48945600 |
1994-07-11 | 3.10 | 3.10 | 2.98 | 3.02 | 85406400 |
1994-07-12 | 3.02 | 3.02 | 2.93 | 3.00 | 83752000 |
1994-07-13 | 3.02 | 3.09 | 2.99 | 3.09 | 82956800 |
1994-07-14 | 3.09 | 3.10 | 3.02 | 3.05 | 81446400 |
1994-07-15 | 3.05 | 3.09 | 3.00 | 3.04 | 45520000 |
1994-07-18 | 3.22 | 3.23 | 3.09 | 3.16 | 150499200 |
1994-07-19 | 3.16 | 3.16 | 3.10 | 3.13 | 70126400 |
1994-07-20 | 3.13 | 3.13 | 2.99 | 3.02 | 112604800 |
1994-07-21 | 3.04 | 3.05 | 2.97 | 2.98 | 85740800 |
1994-07-22 | 3.03 | 3.17 | 2.95 | 3.16 | 152916800 |
1994-07-25 | 3.16 | 3.23 | 3.14 | 3.20 | 51513600 |
1994-07-26 | 3.20 | 3.20 | 3.11 | 3.15 | 54308800 |
1994-07-27 | 3.15 | 3.15 | 3.09 | 3.09 | 29291200 |
1994-07-28 | 3.09 | 3.14 | 3.08 | 3.09 | 39899200 |
1994-07-29 | 3.12 | 3.23 | 3.10 | 3.22 | 67064000 |
1994-08-01 | 3.23 | 3.35 | 3.22 | 3.34 | 83934400 |
1994-08-02 | 3.36 | 3.41 | 3.29 | 3.30 | 95249600 |
1994-08-03 | 3.36 | 3.38 | 3.32 | 3.34 | 58771200 |
1994-08-04 | 3.34 | 3.35 | 3.30 | 3.30 | 40192000 |
1994-08-05 | 3.29 | 3.30 | 3.27 | 3.28 | 31204800 |
1994-08-08 | 3.27 | 3.31 | 3.25 | 3.31 | 34537600 |
1994-08-09 | 3.31 | 3.37 | 3.30 | 3.34 | 40198400 |
1994-08-10 | 3.34 | 3.40 | 3.33 | 3.38 | 48646400 |
1994-08-11 | 3.37 | 3.50 | 3.37 | 3.45 | 81428800 |
1994-08-12 | 3.46 | 3.48 | 3.43 | 3.45 | 38088000 |
1994-08-15 | 3.47 | 3.47 | 3.40 | 3.40 | 36113600 |
1994-08-16 | 3.43 | 3.45 | 3.38 | 3.43 | 56779200 |
1994-08-17 | 3.46 | 3.52 | 3.45 | 3.49 | 79790400 |
1994-08-18 | 3.49 | 3.52 | 3.46 | 3.47 | 61276800 |
1994-08-19 | 3.49 | 3.50 | 3.42 | 3.43 | 74761600 |
1994-08-22 | 3.44 | 3.44 | 3.41 | 3.41 | 62835200 |
1994-08-23 | 3.41 | 3.52 | 3.41 | 3.47 | 58363200 |
1994-08-24 | 3.47 | 3.50 | 3.47 | 3.48 | 35246400 |
1994-08-25 | 3.49 | 3.55 | 3.48 | 3.51 | 55174400 |
1994-08-26 | 3.52 | 3.61 | 3.52 | 3.55 | 60961600 |
1994-08-29 | 3.59 | 3.63 | 3.56 | 3.57 | 56625600 |
1994-08-30 | 3.56 | 3.66 | 3.54 | 3.65 | 39851200 |
1994-08-31 | 3.65 | 3.70 | 3.61 | 3.63 | 60968000 |
1994-09-01 | 3.56 | 3.56 | 3.48 | 3.51 | 115568000 |
1994-09-02 | 3.53 | 3.53 | 3.48 | 3.50 | 46964800 |
1994-09-06 | 3.49 | 3.52 | 3.48 | 3.50 | 28804800 |
1994-09-07 | 3.52 | 3.61 | 3.51 | 3.55 | 43588800 |
1994-09-08 | 3.56 | 3.63 | 3.56 | 3.62 | 28377600 |
1994-09-09 | 3.51 | 3.62 | 3.49 | 3.55 | 60800000 |
1994-09-12 | 3.57 | 3.57 | 3.49 | 3.51 | 36238400 |
1994-09-13 | 3.52 | 3.62 | 3.52 | 3.60 | 41134400 |
1994-09-14 | 3.61 | 3.63 | 3.59 | 3.60 | 29968000 |
1994-09-15 | 3.60 | 3.64 | 3.59 | 3.64 | 40640000 |
1994-09-16 | 3.63 | 3.63 | 3.55 | 3.55 | 52921600 |
1994-09-19 | 3.57 | 3.58 | 3.54 | 3.55 | 48350400 |
1994-09-20 | 3.55 | 3.57 | 3.50 | 3.50 | 40276800 |
1994-09-21 | 3.52 | 3.59 | 3.44 | 3.58 | 82948800 |
1994-09-22 | 3.58 | 3.59 | 3.54 | 3.56 | 44320000 |
1994-09-23 | 3.55 | 3.59 | 3.50 | 3.50 | 48371200 |
1994-09-26 | 3.50 | 3.50 | 3.45 | 3.47 | 29921600 |
1994-09-27 | 3.47 | 3.53 | 3.43 | 3.53 | 50585600 |
1994-09-28 | 3.54 | 3.59 | 3.53 | 3.56 | 33355200 |
1994-09-29 | 3.55 | 3.58 | 3.52 | 3.53 | 27105600 |
1994-09-30 | 3.53 | 3.59 | 3.51 | 3.51 | 34608000 |
1994-10-03 | 3.51 | 3.52 | 3.47 | 3.49 | 28833600 |
1994-10-04 | 3.50 | 3.51 | 3.43 | 3.44 | 42622400 |
1994-10-05 | 3.43 | 3.49 | 3.38 | 3.47 | 50985600 |
1994-10-06 | 3.47 | 3.49 | 3.39 | 3.41 | 40790400 |
1994-10-07 | 3.41 | 3.43 | 3.37 | 3.40 | 51518400 |
1994-10-10 | 3.40 | 3.46 | 3.40 | 3.42 | 39480000 |
1994-10-11 | 3.45 | 3.54 | 3.45 | 3.49 | 55692800 |
1994-10-12 | 3.49 | 3.53 | 3.48 | 3.52 | 27912000 |
1994-10-13 | 3.54 | 3.61 | 3.54 | 3.58 | 63033600 |
1994-10-14 | 3.58 | 3.59 | 3.45 | 3.50 | 99878400 |
1994-10-17 | 3.50 | 3.52 | 3.44 | 3.45 | 31160000 |
1994-10-18 | 3.45 | 3.55 | 3.44 | 3.54 | 52686400 |
1994-10-19 | 3.54 | 3.63 | 3.52 | 3.60 | 59488000 |
1994-10-20 | 3.64 | 3.74 | 3.62 | 3.73 | 136558400 |
1994-10-21 | 3.70 | 3.73 | 3.65 | 3.71 | 67099200 |
1994-10-24 | 3.72 | 3.72 | 3.65 | 3.68 | 57145600 |
1994-10-25 | 3.67 | 3.73 | 3.65 | 3.73 | 44780800 |
1994-10-26 | 3.74 | 3.82 | 3.73 | 3.81 | 97904000 |
1994-10-27 | 3.82 | 3.85 | 3.80 | 3.85 | 41238400 |
1994-10-28 | 3.85 | 3.90 | 3.84 | 3.88 | 58414400 |
1994-10-31 | 3.89 | 3.98 | 3.88 | 3.94 | 59932800 |
1994-11-01 | 3.92 | 3.93 | 3.88 | 3.92 | 39624000 |
1994-11-02 | 3.92 | 4.01 | 3.91 | 3.94 | 61408000 |
1994-11-03 | 3.94 | 3.95 | 3.90 | 3.91 | 63441600 |
1994-11-04 | 3.91 | 3.95 | 3.83 | 3.84 | 46947200 |
1994-11-07 | 3.84 | 3.88 | 3.80 | 3.87 | 47094400 |
1994-11-08 | 3.87 | 3.99 | 3.86 | 3.98 | 43328000 |
1994-11-09 | 4.02 | 4.04 | 3.95 | 3.98 | 60206400 |
1994-11-10 | 3.97 | 4.02 | 3.97 | 3.98 | 24689600 |
1994-11-11 | 3.89 | 3.92 | 3.80 | 3.89 | 132899200 |
1994-11-14 | 3.92 | 4.03 | 3.92 | 4.03 | 48934400 |
1994-11-15 | 4.03 | 4.07 | 4.02 | 4.04 | 52544000 |
1994-11-16 | 4.05 | 4.05 | 4.03 | 4.04 | 30196800 |
1994-11-17 | 4.04 | 4.05 | 3.99 | 4.02 | 33232000 |
1994-11-18 | 4.01 | 4.05 | 4.00 | 4.01 | 25694400 |
1994-11-21 | 4.03 | 4.05 | 3.96 | 3.97 | 35560000 |
1994-11-22 | 3.95 | 3.99 | 3.87 | 3.88 | 56358400 |
1994-11-23 | 3.85 | 3.88 | 3.82 | 3.84 | 87507200 |
1994-11-25 | 3.86 | 3.90 | 3.85 | 3.89 | 12563200 |
1994-11-28 | 3.91 | 3.97 | 3.89 | 3.96 | 43449600 |
1994-11-29 | 3.98 | 4.02 | 3.97 | 4.01 | 37673600 |
1994-11-30 | 4.02 | 4.02 | 3.92 | 3.93 | 40934400 |
1994-12-01 | 3.91 | 3.96 | 3.91 | 3.91 | 43096000 |
1994-12-02 | 3.92 | 3.95 | 3.88 | 3.95 | 37715200 |
1994-12-05 | 3.96 | 4.02 | 3.95 | 3.96 | 38166400 |
1994-12-06 | 3.95 | 4.01 | 3.94 | 3.96 | 38830400 |
1994-12-07 | 3.97 | 3.99 | 3.94 | 3.94 | 36744000 |
1994-12-08 | 3.95 | 3.98 | 3.89 | 3.91 | 41934400 |
1994-12-09 | 3.91 | 3.95 | 3.89 | 3.95 | 79956800 |
1994-12-12 | 3.95 | 3.97 | 3.85 | 3.95 | 65313600 |
1994-12-13 | 3.96 | 3.97 | 3.89 | 3.92 | 30219200 |
1994-12-14 | 3.91 | 3.98 | 3.91 | 3.95 | 33641600 |
1994-12-15 | 3.96 | 4.01 | 3.94 | 3.97 | 28854400 |
1994-12-16 | 3.98 | 4.02 | 3.95 | 3.96 | 54020800 |
1994-12-19 | 3.96 | 3.98 | 3.91 | 3.91 | 31507200 |
1994-12-20 | 3.91 | 3.92 | 3.67 | 3.74 | 253456000 |
1994-12-21 | 3.77 | 3.85 | 3.76 | 3.84 | 69395200 |
1994-12-22 | 3.84 | 3.88 | 3.77 | 3.79 | 57355200 |
1994-12-23 | 3.79 | 3.84 | 3.77 | 3.80 | 19486400 |
1994-12-27 | 3.81 | 3.85 | 3.79 | 3.80 | 20566400 |
1994-12-28 | 3.80 | 3.81 | 3.75 | 3.81 | 34961600 |
1994-12-29 | 3.80 | 3.87 | 3.79 | 3.86 | 23446400 |
1994-12-30 | 3.87 | 3.87 | 3.82 | 3.82 | 20686400 |
1995-01-03 | 3.84 | 3.84 | 3.76 | 3.76 | 39545600 |
1995-01-04 | 3.77 | 3.80 | 3.72 | 3.79 | 51611200 |
1995-01-05 | 3.80 | 3.81 | 3.71 | 3.73 | 39824000 |
1995-01-06 | 3.74 | 3.83 | 3.73 | 3.79 | 46681600 |
1995-01-09 | 3.80 | 3.81 | 3.73 | 3.77 | 46000000 |
1995-01-10 | 3.79 | 3.84 | 3.78 | 3.81 | 42184000 |
1995-01-11 | 3.82 | 3.86 | 3.80 | 3.84 | 31512000 |
1995-01-12 | 3.83 | 3.88 | 3.81 | 3.83 | 26996800 |
1995-01-13 | 3.88 | 3.94 | 3.87 | 3.92 | 41307200 |
1995-01-16 | 3.95 | 4.03 | 3.94 | 4.01 | 74648000 |
1995-01-17 | 4.05 | 4.07 | 4.02 | 4.04 | 73932800 |
1995-01-18 | 4.05 | 4.08 | 4.02 | 4.07 | 50504000 |
1995-01-19 | 4.03 | 4.06 | 3.96 | 3.97 | 67108800 |
1995-01-20 | 3.93 | 3.97 | 3.83 | 3.85 | 82388800 |
1995-01-23 | 3.81 | 3.94 | 3.78 | 3.93 | 53843200 |
1995-01-24 | 3.94 | 3.95 | 3.88 | 3.88 | 36739200 |
1995-01-25 | 3.85 | 3.89 | 3.81 | 3.86 | 52459200 |
1995-01-26 | 3.80 | 3.81 | 3.73 | 3.74 | 80836800 |
1995-01-27 | 3.76 | 3.77 | 3.73 | 3.74 | 58376000 |
1995-01-30 | 3.76 | 3.76 | 3.68 | 3.69 | 55164800 |
1995-01-31 | 3.70 | 3.73 | 3.64 | 3.71 | 59945600 |
1995-02-01 | 3.71 | 3.80 | 3.69 | 3.70 | 66705600 |
1995-02-02 | 3.67 | 3.71 | 3.65 | 3.69 | 46312000 |
1995-02-03 | 3.72 | 3.78 | 3.70 | 3.76 | 60332800 |
1995-02-06 | 3.76 | 3.82 | 3.76 | 3.80 | 48345600 |
1995-02-07 | 3.80 | 3.82 | 3.79 | 3.81 | 33152000 |
1995-02-08 | 3.83 | 3.88 | 3.81 | 3.87 | 49150400 |
1995-02-09 | 3.88 | 3.91 | 3.86 | 3.87 | 42398400 |
1995-02-10 | 3.88 | 3.91 | 3.84 | 3.88 | 49862400 |
1995-02-13 | 3.88 | 3.92 | 3.85 | 3.88 | 38160000 |
1995-02-14 | 3.88 | 3.89 | 3.84 | 3.87 | 31121600 |
1995-02-15 | 3.76 | 3.84 | 3.73 | 3.80 | 147001600 |
1995-02-16 | 3.80 | 3.82 | 3.77 | 3.80 | 56744000 |
1995-02-17 | 3.80 | 3.80 | 3.77 | 3.77 | 37824000 |
1995-02-21 | 3.78 | 3.80 | 3.72 | 3.73 | 55392000 |
1995-02-22 | 3.73 | 3.88 | 3.73 | 3.84 | 60902400 |
1995-02-23 | 3.83 | 3.88 | 3.81 | 3.85 | 59939200 |
1995-02-24 | 3.84 | 3.87 | 3.83 | 3.83 | 34177600 |
1995-02-27 | 3.84 | 3.88 | 3.82 | 3.86 | 28592000 |
1995-02-28 | 3.87 | 3.95 | 3.86 | 3.94 | 52544000 |
1995-03-01 | 3.95 | 4.00 | 3.92 | 3.95 | 52032000 |
1995-03-02 | 3.95 | 3.98 | 3.95 | 3.98 | 26038400 |
1995-03-03 | 3.98 | 3.99 | 3.95 | 3.98 | 31776000 |
1995-03-06 | 3.95 | 4.02 | 3.93 | 4.02 | 45156800 |
1995-03-07 | 4.02 | 4.13 | 4.02 | 4.08 | 91750400 |
1995-03-08 | 4.11 | 4.29 | 4.11 | 4.28 | 140096000 |
1995-03-09 | 4.28 | 4.30 | 4.18 | 4.24 | 58238400 |
1995-03-10 | 4.24 | 4.30 | 4.16 | 4.29 | 44324800 |
1995-03-13 | 4.29 | 4.36 | 4.27 | 4.31 | 34550400 |
1995-03-14 | 4.34 | 4.50 | 4.33 | 4.48 | 78643200 |
1995-03-15 | 4.48 | 4.49 | 4.40 | 4.41 | 57294400 |
1995-03-16 | 4.38 | 4.41 | 4.35 | 4.38 | 47510400 |
1995-03-17 | 4.41 | 4.48 | 4.37 | 4.37 | 59868800 |
1995-03-20 | 4.38 | 4.47 | 4.38 | 4.45 | 37772800 |
1995-03-21 | 4.45 | 4.47 | 4.40 | 4.40 | 74772800 |
1995-03-22 | 4.41 | 4.44 | 4.37 | 4.43 | 52464000 |
1995-03-23 | 4.46 | 4.58 | 4.45 | 4.55 | 105286400 |
1995-03-24 | 4.58 | 4.63 | 4.57 | 4.62 | 65683200 |
1995-03-27 | 4.55 | 4.62 | 4.54 | 4.56 | 61008000 |
1995-03-28 | 4.55 | 4.63 | 4.55 | 4.60 | 47603200 |
1995-03-29 | 4.60 | 4.63 | 4.50 | 4.52 | 65763200 |
1995-03-30 | 4.53 | 4.55 | 4.40 | 4.51 | 75011200 |
1995-03-31 | 4.48 | 4.51 | 4.41 | 4.45 | 63080000 |
1995-04-03 | 4.44 | 4.46 | 4.34 | 4.38 | 65617600 |
1995-04-04 | 4.39 | 4.47 | 4.36 | 4.37 | 66689600 |
1995-04-05 | 4.37 | 4.41 | 4.30 | 4.41 | 65792000 |
1995-04-06 | 4.41 | 4.43 | 4.34 | 4.38 | 35414400 |
1995-04-07 | 4.39 | 4.42 | 4.34 | 4.35 | 43148800 |
1995-04-10 | 4.34 | 4.45 | 4.34 | 4.43 | 43169600 |
1995-04-11 | 4.48 | 4.51 | 4.45 | 4.51 | 43624000 |
1995-04-12 | 4.51 | 4.58 | 4.42 | 4.48 | 40430400 |
1995-04-13 | 4.48 | 4.53 | 4.45 | 4.53 | 32814400 |
1995-04-17 | 4.72 | 4.88 | 4.72 | 4.84 | 187913600 |
1995-04-18 | 4.84 | 4.84 | 4.75 | 4.80 | 75609600 |
1995-04-19 | 4.79 | 4.81 | 4.72 | 4.76 | 59163200 |
1995-04-20 | 4.78 | 4.80 | 4.63 | 4.70 | 83913600 |
1995-04-21 | 4.73 | 4.74 | 4.68 | 4.69 | 53555200 |
1995-04-24 | 4.71 | 4.86 | 4.70 | 4.86 | 68089600 |
1995-04-25 | 4.85 | 5.01 | 4.85 | 5.00 | 69371200 |
1995-04-26 | 4.98 | 5.02 | 4.95 | 4.98 | 44305600 |
1995-04-27 | 4.98 | 5.03 | 4.77 | 4.91 | 128844800 |
1995-04-28 | 4.93 | 5.13 | 4.91 | 5.11 | 92104000 |
1995-05-01 | 5.12 | 5.23 | 5.11 | 5.13 | 65550400 |
1995-05-02 | 5.13 | 5.14 | 4.97 | 4.97 | 78099200 |
1995-05-03 | 5.02 | 5.06 | 5.02 | 5.05 | 61566400 |
1995-05-04 | 5.09 | 5.20 | 5.06 | 5.09 | 66524800 |
1995-05-05 | 5.09 | 5.10 | 4.99 | 5.00 | 43707200 |
1995-05-08 | 4.99 | 5.02 | 4.95 | 4.99 | 43988800 |
1995-05-09 | 5.00 | 5.02 | 4.95 | 4.99 | 36748800 |
1995-05-10 | 5.01 | 5.02 | 4.93 | 4.95 | 38688000 |
1995-05-11 | 4.95 | 5.09 | 4.94 | 5.09 | 38673600 |
1995-05-12 | 5.09 | 5.14 | 5.02 | 5.05 | 36192000 |
1995-05-15 | 5.04 | 5.13 | 4.99 | 5.08 | 35232000 |
1995-05-16 | 5.09 | 5.31 | 5.09 | 5.30 | 86708800 |
1995-05-17 | 5.33 | 5.43 | 5.32 | 5.38 | 66515200 |
1995-05-18 | 5.35 | 5.42 | 5.29 | 5.29 | 58326400 |
1995-05-19 | 5.27 | 5.34 | 5.25 | 5.34 | 45190400 |
1995-05-22 | 5.34 | 5.47 | 5.25 | 5.45 | 91382400 |
1995-05-23 | 5.47 | 5.53 | 5.38 | 5.53 | 55516800 |
1995-05-24 | 5.57 | 5.59 | 5.44 | 5.47 | 68684800 |
1995-05-25 | 5.49 | 5.59 | 5.45 | 5.58 | 43440000 |
1995-05-26 | 5.57 | 5.58 | 5.44 | 5.47 | 52934400 |
1995-05-30 | 5.50 | 5.52 | 5.16 | 5.19 | 99612800 |
1995-05-31 | 5.20 | 5.30 | 5.06 | 5.29 | 119756800 |
1995-06-01 | 5.31 | 5.35 | 5.24 | 5.26 | 61153600 |
1995-06-02 | 5.23 | 5.26 | 5.16 | 5.20 | 55556800 |
1995-06-05 | 5.16 | 5.34 | 5.11 | 5.30 | 55852800 |
1995-06-06 | 5.30 | 5.38 | 5.20 | 5.20 | 49036800 |
1995-06-07 | 5.18 | 5.30 | 5.13 | 5.25 | 64590400 |
1995-06-08 | 5.26 | 5.29 | 5.23 | 5.26 | 29320000 |
1995-06-09 | 5.23 | 5.37 | 5.16 | 5.30 | 81214400 |
1995-06-12 | 5.29 | 5.30 | 5.20 | 5.23 | 45832000 |
1995-06-13 | 5.26 | 5.30 | 5.21 | 5.24 | 37691200 |
1995-06-14 | 5.21 | 5.26 | 5.17 | 5.24 | 43096000 |
1995-06-15 | 5.25 | 5.31 | 5.24 | 5.30 | 43912000 |
1995-06-16 | 5.31 | 5.47 | 5.30 | 5.44 | 92278400 |
1995-06-19 | 5.45 | 5.62 | 5.43 | 5.61 | 78982400 |
1995-06-20 | 5.65 | 5.71 | 5.61 | 5.71 | 56670400 |
1995-06-21 | 5.74 | 5.77 | 5.63 | 5.66 | 57224000 |
1995-06-22 | 5.66 | 5.75 | 5.66 | 5.74 | 46296000 |
1995-06-23 | 5.67 | 5.76 | 5.64 | 5.70 | 46356800 |
1995-06-26 | 5.69 | 5.70 | 5.59 | 5.61 | 41048000 |
1995-06-27 | 5.59 | 5.66 | 5.42 | 5.43 | 66004800 |
1995-06-28 | 5.42 | 5.56 | 5.30 | 5.49 | 107286400 |
1995-06-29 | 5.50 | 5.61 | 5.50 | 5.59 | 57643200 |
1995-06-30 | 5.60 | 5.69 | 5.60 | 5.65 | 53342400 |
1995-07-03 | 5.68 | 5.70 | 5.65 | 5.68 | 16763200 |
1995-07-05 | 5.73 | 5.75 | 5.65 | 5.67 | 48547200 |
1995-07-06 | 5.66 | 5.81 | 5.65 | 5.80 | 47070400 |
1995-07-07 | 5.80 | 5.98 | 5.80 | 5.98 | 66699200 |
1995-07-10 | 6.00 | 6.23 | 5.98 | 6.18 | 111982400 |
1995-07-11 | 6.19 | 6.20 | 6.03 | 6.03 | 78227200 |
1995-07-12 | 6.05 | 6.25 | 6.05 | 6.24 | 94675200 |
1995-07-13 | 6.26 | 6.34 | 6.13 | 6.26 | 84811200 |
1995-07-14 | 6.14 | 6.48 | 6.13 | 6.48 | 89905600 |
1995-07-17 | 6.73 | 6.83 | 6.66 | 6.81 | 155830400 |
1995-07-18 | 6.69 | 6.70 | 6.33 | 6.37 | 289624000 |
1995-07-19 | 6.06 | 6.17 | 5.53 | 5.91 | 305092800 |
1995-07-20 | 5.95 | 6.09 | 5.88 | 6.01 | 177848000 |
1995-07-21 | 5.88 | 6.00 | 5.73 | 5.75 | 169257600 |
1995-07-24 | 5.79 | 5.86 | 5.76 | 5.85 | 94811200 |
1995-07-25 | 5.97 | 6.10 | 5.94 | 6.02 | 109422400 |
1995-07-26 | 6.10 | 6.13 | 5.93 | 6.00 | 77470400 |
1995-07-27 | 6.03 | 6.10 | 6.02 | 6.03 | 52916800 |
1995-07-28 | 6.00 | 6.00 | 5.75 | 5.79 | 158468800 |
1995-07-31 | 5.82 | 5.84 | 5.63 | 5.66 | 101435200 |
1995-08-01 | 5.67 | 5.68 | 5.49 | 5.59 | 166144000 |
1995-08-02 | 5.69 | 5.79 | 5.50 | 5.56 | 129804800 |
1995-08-03 | 5.50 | 5.71 | 5.47 | 5.70 | 113536000 |
1995-08-04 | 5.71 | 5.87 | 5.70 | 5.87 | 77705600 |
1995-08-07 | 5.91 | 5.97 | 5.73 | 5.85 | 64273600 |
1995-08-08 | 5.88 | 5.93 | 5.84 | 5.84 | 43913600 |
1995-08-09 | 6.11 | 6.13 | 6.00 | 6.03 | 144384000 |
1995-08-10 | 6.06 | 6.07 | 5.87 | 5.88 | 71883200 |
1995-08-11 | 5.92 | 6.04 | 5.76 | 6.03 | 97195200 |
1995-08-14 | 6.05 | 6.20 | 5.98 | 6.17 | 88872000 |
1995-08-15 | 6.20 | 6.21 | 6.05 | 6.15 | 63267200 |
1995-08-16 | 6.15 | 6.18 | 6.07 | 6.17 | 38118400 |
1995-08-17 | 6.18 | 6.30 | 6.17 | 6.20 | 74564800 |
1995-08-18 | 6.23 | 6.23 | 6.06 | 6.07 | 77502400 |
1995-08-21 | 6.09 | 6.14 | 5.90 | 5.91 | 110491200 |
1995-08-22 | 5.95 | 6.21 | 5.90 | 6.21 | 94320000 |
1995-08-23 | 6.25 | 6.28 | 6.09 | 6.12 | 111188800 |
1995-08-24 | 6.13 | 6.13 | 5.97 | 6.01 | 95275200 |
1995-08-25 | 6.02 | 6.05 | 5.90 | 5.90 | 73489600 |
1995-08-28 | 5.90 | 5.90 | 5.62 | 5.63 | 112622400 |
1995-08-29 | 5.63 | 5.74 | 5.44 | 5.74 | 163929600 |
1995-08-30 | 5.80 | 5.86 | 5.72 | 5.83 | 79499200 |
1995-08-31 | 5.84 | 5.88 | 5.72 | 5.78 | 38764800 |
1995-09-01 | 5.73 | 5.75 | 5.59 | 5.61 | 80262400 |
1995-09-05 | 5.68 | 5.95 | 5.64 | 5.94 | 92052800 |
1995-09-06 | 5.95 | 6.03 | 5.81 | 5.84 | 100265600 |
1995-09-07 | 5.89 | 6.04 | 5.83 | 5.91 | 93932800 |
1995-09-08 | 5.86 | 5.98 | 5.83 | 5.97 | 64417600 |
1995-09-11 | 5.96 | 6.12 | 5.94 | 6.10 | 77408000 |
1995-09-12 | 6.11 | 6.11 | 5.98 | 6.02 | 71155200 |
1995-09-13 | 6.01 | 6.06 | 5.95 | 6.01 | 61208000 |
1995-09-14 | 6.01 | 6.03 | 5.92 | 5.93 | 54230400 |
1995-09-15 | 5.92 | 5.96 | 5.78 | 5.84 | 88316800 |
1995-09-18 | 5.83 | 5.84 | 5.68 | 5.75 | 76827200 |
1995-09-19 | 5.75 | 5.91 | 5.72 | 5.83 | 58011200 |
1995-09-20 | 5.84 | 5.91 | 5.79 | 5.82 | 44652800 |
1995-09-21 | 5.70 | 5.82 | 5.66 | 5.66 | 83836800 |
1995-09-22 | 5.62 | 5.67 | 5.56 | 5.61 | 99899200 |
1995-09-25 | 5.66 | 5.66 | 5.53 | 5.64 | 57878400 |
1995-09-26 | 5.65 | 5.74 | 5.51 | 5.52 | 76548800 |
1995-09-27 | 5.50 | 5.55 | 5.21 | 5.54 | 140756800 |
1995-09-28 | 5.56 | 5.72 | 5.55 | 5.72 | 105510400 |
1995-09-29 | 5.73 | 5.80 | 5.63 | 5.66 | 95158400 |
1995-10-02 | 5.66 | 5.68 | 5.51 | 5.52 | 67731200 |
1995-10-03 | 5.51 | 5.58 | 5.45 | 5.55 | 80736000 |
1995-10-04 | 5.51 | 5.51 | 5.34 | 5.38 | 73473600 |
1995-10-05 | 5.38 | 5.47 | 5.31 | 5.47 | 101289600 |
1995-10-06 | 5.47 | 5.56 | 5.34 | 5.37 | 76616000 |
1995-10-09 | 5.30 | 5.36 | 5.17 | 5.20 | 108614400 |
1995-10-10 | 5.08 | 5.26 | 5.02 | 5.23 | 157644800 |
1995-10-11 | 5.37 | 5.46 | 5.31 | 5.41 | 107009600 |
1995-10-12 | 5.44 | 5.51 | 5.41 | 5.48 | 78700800 |
1995-10-13 | 5.53 | 5.55 | 5.38 | 5.39 | 68644800 |
1995-10-16 | 5.36 | 5.46 | 5.34 | 5.42 | 61067200 |
1995-10-17 | 5.45 | 5.72 | 5.42 | 5.70 | 123140800 |
1995-10-18 | 6.14 | 6.16 | 5.93 | 5.98 | 294329600 |
1995-10-19 | 5.95 | 6.06 | 5.92 | 6.05 | 95840000 |
1995-10-20 | 6.03 | 6.05 | 5.93 | 5.97 | 79984000 |
1995-10-23 | 5.94 | 6.07 | 5.91 | 6.02 | 93473600 |
1995-10-24 | 6.02 | 6.13 | 6.02 | 6.09 | 68681600 |
1995-10-25 | 6.10 | 6.11 | 5.99 | 5.99 | 60211200 |
1995-10-26 | 5.98 | 6.13 | 5.96 | 6.13 | 82841600 |
1995-10-27 | 6.09 | 6.26 | 6.09 | 6.25 | 130683200 |
1995-10-30 | 6.20 | 6.46 | 6.16 | 6.42 | 125464000 |
1995-10-31 | 6.44 | 6.46 | 6.23 | 6.25 | 91958400 |
1995-11-01 | 6.26 | 6.31 | 6.14 | 6.15 | 72819200 |
1995-11-02 | 6.16 | 6.27 | 6.14 | 6.25 | 63504000 |
1995-11-03 | 6.25 | 6.26 | 6.17 | 6.22 | 40635200 |
1995-11-06 | 6.06 | 6.18 | 6.05 | 6.09 | 87729600 |
1995-11-07 | 6.03 | 6.09 | 5.80 | 5.81 | 115921600 |
1995-11-08 | 5.87 | 5.97 | 5.84 | 5.95 | 71280000 |
1995-11-09 | 6.03 | 6.19 | 6.00 | 6.19 | 99814400 |
1995-11-10 | 6.16 | 6.19 | 6.04 | 6.05 | 60819200 |
1995-11-13 | 6.04 | 6.08 | 6.00 | 6.02 | 59003200 |
1995-11-14 | 5.99 | 6.00 | 5.87 | 5.88 | 75657600 |
1995-11-15 | 5.90 | 5.91 | 5.74 | 5.88 | 108686400 |
1995-11-16 | 5.66 | 5.74 | 5.60 | 5.62 | 195126400 |
1995-11-17 | 5.63 | 5.66 | 5.46 | 5.46 | 143803200 |
1995-11-20 | 5.52 | 5.59 | 5.36 | 5.38 | 115296000 |
1995-11-21 | 5.37 | 5.55 | 5.27 | 5.50 | 130163200 |
1995-11-22 | 5.52 | 5.59 | 5.45 | 5.46 | 65428800 |
1995-11-24 | 5.48 | 5.52 | 5.46 | 5.50 | 15014400 |
1995-11-27 | 5.54 | 5.59 | 5.45 | 5.45 | 79100800 |
1995-11-28 | 5.44 | 5.72 | 5.41 | 5.72 | 86537600 |
1995-11-29 | 5.74 | 5.78 | 5.58 | 5.61 | 91067200 |
1995-11-30 | 5.59 | 5.61 | 5.43 | 5.45 | 93512000 |
1995-12-01 | 5.45 | 5.49 | 5.37 | 5.39 | 96124800 |
1995-12-04 | 5.38 | 5.60 | 5.33 | 5.49 | 130436800 |
1995-12-05 | 5.49 | 5.51 | 5.32 | 5.38 | 104528000 |
1995-12-06 | 5.38 | 5.69 | 5.38 | 5.66 | 145272000 |
1995-12-07 | 5.70 | 5.75 | 5.55 | 5.66 | 132876800 |
1995-12-08 | 5.79 | 5.91 | 5.76 | 5.91 | 147041600 |
1995-12-11 | 5.91 | 5.92 | 5.81 | 5.82 | 61924800 |
1995-12-12 | 5.81 | 5.82 | 5.70 | 5.71 | 44739200 |
1995-12-13 | 5.70 | 5.76 | 5.66 | 5.73 | 39577600 |
1995-12-14 | 5.77 | 5.84 | 5.54 | 5.55 | 92822400 |
1995-12-15 | 5.57 | 5.61 | 5.45 | 5.52 | 115470400 |
1995-12-18 | 5.52 | 5.56 | 5.34 | 5.44 | 99460800 |
1995-12-19 | 5.46 | 5.69 | 5.46 | 5.68 | 84340800 |
1995-12-20 | 5.70 | 5.71 | 5.44 | 5.45 | 84980800 |
1995-12-21 | 5.48 | 5.63 | 5.46 | 5.63 | 60593600 |
1995-12-22 | 5.63 | 5.68 | 5.57 | 5.66 | 36057600 |
1995-12-26 | 5.64 | 5.70 | 5.62 | 5.64 | 34707200 |
1995-12-27 | 5.65 | 5.66 | 5.52 | 5.55 | 40539200 |
1995-12-28 | 5.52 | 5.53 | 5.45 | 5.46 | 49777600 |
1995-12-29 | 5.45 | 5.55 | 5.39 | 5.48 | 52342400 |
1996-01-02 | 5.49 | 5.61 | 5.46 | 5.61 | 57779200 |
1996-01-03 | 5.57 | 5.63 | 5.42 | 5.43 | 62857600 |
1996-01-04 | 5.45 | 5.47 | 5.30 | 5.46 | 102353600 |
1996-01-05 | 5.39 | 5.48 | 5.38 | 5.40 | 62083200 |
1996-01-08 | 5.41 | 5.48 | 5.38 | 5.39 | 11377600 |
1996-01-09 | 5.38 | 5.38 | 4.99 | 5.01 | 177424000 |
1996-01-10 | 5.03 | 5.20 | 5.03 | 5.15 | 181571200 |
1996-01-11 | 5.22 | 5.43 | 5.20 | 5.41 | 116617600 |
1996-01-12 | 5.41 | 5.43 | 5.24 | 5.36 | 80544000 |
1996-01-15 | 5.37 | 5.37 | 5.12 | 5.16 | 84572800 |
1996-01-16 | 5.23 | 5.41 | 5.20 | 5.40 | 122006400 |
1996-01-17 | 5.30 | 5.47 | 5.29 | 5.30 | 143078400 |
1996-01-18 | 5.34 | 5.55 | 5.31 | 5.48 | 121331200 |
1996-01-19 | 5.64 | 5.83 | 5.60 | 5.74 | 227440000 |
1996-01-22 | 5.73 | 5.80 | 5.68 | 5.75 | 82643200 |
1996-01-23 | 5.71 | 5.73 | 5.58 | 5.59 | 66473600 |
1996-01-24 | 5.62 | 5.78 | 5.59 | 5.70 | 92217600 |
1996-01-25 | 5.71 | 5.73 | 5.56 | 5.59 | 59881600 |
1996-01-26 | 5.57 | 5.68 | 5.56 | 5.66 | 50881600 |
1996-01-29 | 5.67 | 5.70 | 5.58 | 5.65 | 39587200 |
1996-01-30 | 5.68 | 5.71 | 5.66 | 5.68 | 45120000 |
1996-01-31 | 5.67 | 5.79 | 5.63 | 5.78 | 68774400 |
1996-02-01 | 5.77 | 5.89 | 5.75 | 5.88 | 78587200 |
1996-02-02 | 5.88 | 5.88 | 5.76 | 5.81 | 44686400 |
1996-02-05 | 5.80 | 6.08 | 5.80 | 6.07 | 126480000 |
1996-02-06 | 6.03 | 6.09 | 5.98 | 6.03 | 98158400 |
1996-02-07 | 6.00 | 6.07 | 5.97 | 6.05 | 65555200 |
1996-02-08 | 6.04 | 6.22 | 5.97 | 6.18 | 103924800 |
1996-02-09 | 6.17 | 6.27 | 6.16 | 6.26 | 122832000 |
1996-02-12 | 6.23 | 6.32 | 6.20 | 6.22 | 87779200 |
1996-02-13 | 6.11 | 6.27 | 6.09 | 6.23 | 114513600 |
1996-02-14 | 6.26 | 6.26 | 6.15 | 6.17 | 80212800 |
1996-02-15 | 6.16 | 6.20 | 6.11 | 6.16 | 52195200 |
1996-02-16 | 6.17 | 6.20 | 6.12 | 6.12 | 62206400 |
1996-02-20 | 6.08 | 6.16 | 6.05 | 6.11 | 64182400 |
1996-02-21 | 6.11 | 6.26 | 6.09 | 6.24 | 80046400 |
1996-02-22 | 6.25 | 6.41 | 6.25 | 6.41 | 106500800 |
1996-02-23 | 6.41 | 6.48 | 6.37 | 6.47 | 102640000 |
1996-02-26 | 6.44 | 6.45 | 6.28 | 6.29 | 63696000 |
1996-02-27 | 6.30 | 6.30 | 6.23 | 6.26 | 60958400 |
1996-02-28 | 6.30 | 6.38 | 6.24 | 6.26 | 60051200 |
1996-02-29 | 6.19 | 6.26 | 6.16 | 6.17 | 61723200 |
1996-03-01 | 6.15 | 6.16 | 5.91 | 5.97 | 157652800 |
1996-03-04 | 6.00 | 6.09 | 5.97 | 6.02 | 72564800 |
1996-03-05 | 6.00 | 6.14 | 5.98 | 6.13 | 57369600 |
1996-03-06 | 6.14 | 6.18 | 6.06 | 6.06 | 44256000 |
1996-03-07 | 6.07 | 6.10 | 6.04 | 6.08 | 44291200 |
1996-03-08 | 5.97 | 6.09 | 5.92 | 5.95 | 108524800 |
1996-03-11 | 5.95 | 6.04 | 5.95 | 6.03 | 74592000 |
1996-03-12 | 6.02 | 6.04 | 5.92 | 5.98 | 76888000 |
1996-03-13 | 6.14 | 6.31 | 6.11 | 6.30 | 156710400 |
1996-03-14 | 6.32 | 6.37 | 6.23 | 6.23 | 60640000 |
1996-03-15 | 6.25 | 6.45 | 6.23 | 6.40 | 121721600 |
1996-03-18 | 6.40 | 6.62 | 6.40 | 6.58 | 119472000 |
1996-03-19 | 6.65 | 6.69 | 6.55 | 6.68 | 92491200 |
1996-03-20 | 6.64 | 6.66 | 6.48 | 6.54 | 92944000 |
1996-03-21 | 6.52 | 6.52 | 6.28 | 6.30 | 66313600 |
1996-03-22 | 6.32 | 6.34 | 6.23 | 6.32 | 48046400 |
1996-03-25 | 6.34 | 6.40 | 6.18 | 6.24 | 63379200 |
1996-03-26 | 6.21 | 6.43 | 6.17 | 6.42 | 79899200 |
1996-03-27 | 6.45 | 6.50 | 6.32 | 6.41 | 52729600 |
1996-03-28 | 6.37 | 6.47 | 6.32 | 6.39 | 54955200 |
1996-03-29 | 6.40 | 6.51 | 6.38 | 6.45 | 53508800 |
1996-04-01 | 6.45 | 6.47 | 6.38 | 6.42 | 31692800 |
1996-04-02 | 6.42 | 6.56 | 6.41 | 6.54 | 54396800 |
1996-04-03 | 6.51 | 6.57 | 6.46 | 6.53 | 46072000 |
1996-04-04 | 6.54 | 6.55 | 6.47 | 6.52 | 28961600 |
1996-04-08 | 6.41 | 6.49 | 6.37 | 6.48 | 73753600 |
1996-04-09 | 6.50 | 6.50 | 6.34 | 6.35 | 66942400 |
1996-04-10 | 6.34 | 6.44 | 6.33 | 6.35 | 51910400 |
1996-04-11 | 6.34 | 6.40 | 6.23 | 6.32 | 62465600 |
1996-04-12 | 6.32 | 6.35 | 6.28 | 6.32 | 33737600 |
1996-04-15 | 6.31 | 6.48 | 6.31 | 6.47 | 50102400 |
1996-04-16 | 6.52 | 6.59 | 6.50 | 6.58 | 80116800 |
1996-04-17 | 6.58 | 6.63 | 6.52 | 6.62 | 62630400 |
1996-04-18 | 6.63 | 6.83 | 6.59 | 6.81 | 133958400 |
1996-04-19 | 6.98 | 7.01 | 6.84 | 6.86 | 169492800 |
1996-04-22 | 6.91 | 7.09 | 6.89 | 7.05 | 92758400 |
1996-04-23 | 7.05 | 7.08 | 6.96 | 7.04 | 57139200 |
1996-04-24 | 7.06 | 7.07 | 6.95 | 6.97 | 69251200 |
1996-04-25 | 6.97 | 7.11 | 6.89 | 7.05 | 63896000 |
1996-04-26 | 7.05 | 7.12 | 7.02 | 7.09 | 54296000 |
1996-04-29 | 7.09 | 7.09 | 7.00 | 7.04 | 34267200 |
1996-04-30 | 7.04 | 7.08 | 6.99 | 7.08 | 28441600 |
1996-05-01 | 7.05 | 7.20 | 7.04 | 7.20 | 65014400 |
1996-05-02 | 7.20 | 7.20 | 6.95 | 6.98 | 87340800 |
1996-05-03 | 7.03 | 7.16 | 6.88 | 6.93 | 75300800 |
1996-05-06 | 6.94 | 7.02 | 6.85 | 6.98 | 75852800 |
1996-05-07 | 6.98 | 7.09 | 6.98 | 7.07 | 47366400 |
1996-05-08 | 7.05 | 7.15 | 6.92 | 7.14 | 77851200 |
1996-05-09 | 7.14 | 7.20 | 7.08 | 7.09 | 47776000 |
1996-05-10 | 7.15 | 7.20 | 7.13 | 7.18 | 43913600 |
1996-05-13 | 7.19 | 7.43 | 7.19 | 7.41 | 95606400 |
1996-05-14 | 7.45 | 7.50 | 7.39 | 7.44 | 76832000 |
1996-05-15 | 7.44 | 7.48 | 7.34 | 7.35 | 56323200 |
1996-05-16 | 7.25 | 7.34 | 7.23 | 7.32 | 67092800 |
1996-05-17 | 7.37 | 7.38 | 7.27 | 7.31 | 35392000 |
1996-05-20 | 7.34 | 7.37 | 7.29 | 7.30 | 38457600 |
1996-05-21 | 7.30 | 7.30 | 7.20 | 7.20 | 42113600 |
1996-05-22 | 7.19 | 7.33 | 7.16 | 7.30 | 45646400 |
1996-05-23 | 7.30 | 7.45 | 7.30 | 7.41 | 51976000 |
1996-05-24 | 7.41 | 7.44 | 7.39 | 7.41 | 26443200 |
1996-05-28 | 7.42 | 7.45 | 7.32 | 7.33 | 43376000 |
1996-05-29 | 7.34 | 7.39 | 7.29 | 7.32 | 33569600 |
1996-05-30 | 7.33 | 7.39 | 7.29 | 7.39 | 33824000 |
1996-05-31 | 7.41 | 7.46 | 7.38 | 7.42 | 40259200 |
1996-06-03 | 7.42 | 7.47 | 7.38 | 7.40 | 31684800 |
1996-06-04 | 7.41 | 7.43 | 7.27 | 7.37 | 65852800 |
1996-06-05 | 7.38 | 7.58 | 7.37 | 7.55 | 50968000 |
1996-06-06 | 7.61 | 7.69 | 7.48 | 7.49 | 88136000 |
1996-06-07 | 7.35 | 7.58 | 7.35 | 7.58 | 70198400 |
1996-06-10 | 7.56 | 7.58 | 7.50 | 7.54 | 45819200 |
1996-06-11 | 7.55 | 7.70 | 7.54 | 7.63 | 65259200 |
1996-06-12 | 7.68 | 7.84 | 7.67 | 7.81 | 88844800 |
1996-06-13 | 7.82 | 7.87 | 7.73 | 7.79 | 62577600 |
1996-06-14 | 7.80 | 7.81 | 7.68 | 7.69 | 55944000 |
1996-06-17 | 7.70 | 7.81 | 7.65 | 7.79 | 57499200 |
1996-06-18 | 7.78 | 7.78 | 7.63 | 7.65 | 74585600 |
1996-06-19 | 7.66 | 7.70 | 7.59 | 7.61 | 73409600 |
1996-06-20 | 7.63 | 7.66 | 7.44 | 7.61 | 102228800 |
1996-06-21 | 7.65 | 7.76 | 7.59 | 7.74 | 56806400 |
1996-06-24 | 7.75 | 7.82 | 7.69 | 7.76 | 48102400 |
1996-06-25 | 7.77 | 7.77 | 7.59 | 7.63 | 41145600 |
1996-06-26 | 7.62 | 7.63 | 7.44 | 7.53 | 71457600 |
1996-06-27 | 7.53 | 7.56 | 7.44 | 7.50 | 77582400 |
1996-06-28 | 7.53 | 7.56 | 7.45 | 7.51 | 52000000 |
1996-07-01 | 7.52 | 7.66 | 7.51 | 7.64 | 47862400 |
1996-07-02 | 7.65 | 7.66 | 7.58 | 7.60 | 38548800 |
1996-07-03 | 7.60 | 7.68 | 7.54 | 7.57 | 44243200 |
1996-07-05 | 7.51 | 7.51 | 7.40 | 7.40 | 35331200 |
1996-07-08 | 7.41 | 7.55 | 7.38 | 7.52 | 64432000 |
1996-07-09 | 7.55 | 7.59 | 7.50 | 7.50 | 35571200 |
1996-07-10 | 7.50 | 7.50 | 7.38 | 7.47 | 77980800 |
1996-07-11 | 7.39 | 7.40 | 7.11 | 7.16 | 140915200 |
1996-07-12 | 7.20 | 7.20 | 6.91 | 7.02 | 139478400 |
1996-07-15 | 7.02 | 7.11 | 6.87 | 6.91 | 111832000 |
1996-07-16 | 6.89 | 7.23 | 6.72 | 7.21 | 182100800 |
1996-07-17 | 7.36 | 7.38 | 7.23 | 7.32 | 126208000 |
1996-07-18 | 7.33 | 7.50 | 7.24 | 7.49 | 98537600 |
1996-07-19 | 7.36 | 7.60 | 7.36 | 7.56 | 99208000 |
1996-07-22 | 7.56 | 7.59 | 7.37 | 7.48 | 144475200 |
1996-07-23 | 7.50 | 7.50 | 6.89 | 7.01 | 257678400 |
1996-07-24 | 6.84 | 7.23 | 6.84 | 7.17 | 192225600 |
1996-07-25 | 7.25 | 7.42 | 7.20 | 7.41 | 100920000 |
1996-07-26 | 7.47 | 7.47 | 7.39 | 7.45 | 59304000 |
1996-07-29 | 7.45 | 7.49 | 7.30 | 7.30 | 56748800 |
1996-07-30 | 7.37 | 7.42 | 7.26 | 7.41 | 66976000 |
1996-07-31 | 7.44 | 7.48 | 7.35 | 7.37 | 56320000 |
1996-08-01 | 7.37 | 7.55 | 7.34 | 7.54 | 96025600 |
1996-08-02 | 7.63 | 7.74 | 7.54 | 7.71 | 109289600 |
1996-08-05 | 7.72 | 7.73 | 7.58 | 7.61 | 55072000 |
1996-08-06 | 7.60 | 7.76 | 7.55 | 7.75 | 67388800 |
1996-08-07 | 7.77 | 7.82 | 7.68 | 7.80 | 76790400 |
1996-08-08 | 7.76 | 7.87 | 7.73 | 7.83 | 54379200 |
1996-08-09 | 7.80 | 7.84 | 7.74 | 7.78 | 44313600 |
1996-08-12 | 7.77 | 7.88 | 7.75 | 7.83 | 66187200 |
1996-08-13 | 7.81 | 7.87 | 7.71 | 7.72 | 72508800 |
1996-08-14 | 7.74 | 7.82 | 7.73 | 7.80 | 52032000 |
1996-08-15 | 7.80 | 7.86 | 7.77 | 7.82 | 35556800 |
1996-08-16 | 7.82 | 7.83 | 7.73 | 7.77 | 47598400 |
1996-08-19 | 7.74 | 7.76 | 7.64 | 7.72 | 43131200 |
1996-08-20 | 7.73 | 7.76 | 7.70 | 7.71 | 25678400 |
1996-08-21 | 7.66 | 7.72 | 7.61 | 7.72 | 49345600 |
1996-08-22 | 7.76 | 7.82 | 7.72 | 7.81 | 50236800 |
1996-08-23 | 7.80 | 7.81 | 7.70 | 7.70 | 44006400 |
1996-08-26 | 7.71 | 7.73 | 7.67 | 7.68 | 31944000 |
1996-08-27 | 7.70 | 7.80 | 7.69 | 7.80 | 28038400 |
1996-08-28 | 7.81 | 7.86 | 7.80 | 7.85 | 32070400 |
1996-08-29 | 7.83 | 7.83 | 7.73 | 7.76 | 34182400 |
1996-08-30 | 7.77 | 7.77 | 7.66 | 7.66 | 28088000 |
1996-09-03 | 7.63 | 7.71 | 7.54 | 7.71 | 48524800 |
1996-09-04 | 7.71 | 7.73 | 7.68 | 7.71 | 27126400 |
1996-09-05 | 7.67 | 7.67 | 7.59 | 7.59 | 40372800 |
1996-09-06 | 7.63 | 7.67 | 7.60 | 7.66 | 41921600 |
1996-09-09 | 7.66 | 7.81 | 7.64 | 7.80 | 41747200 |
1996-09-10 | 7.80 | 7.82 | 7.73 | 7.77 | 38904000 |
1996-09-11 | 7.75 | 7.84 | 7.73 | 7.82 | 36387200 |
1996-09-12 | 7.84 | 8.09 | 7.82 | 8.04 | 95944000 |
1996-09-13 | 8.10 | 8.21 | 8.05 | 8.19 | 80137600 |
1996-09-16 | 8.20 | 8.32 | 8.19 | 8.22 | 62409600 |
1996-09-17 | 8.30 | 8.41 | 8.27 | 8.37 | 75624000 |
1996-09-18 | 8.38 | 8.62 | 8.33 | 8.53 | 86049600 |
1996-09-19 | 8.53 | 8.64 | 8.48 | 8.61 | 75912000 |
1996-09-20 | 8.56 | 8.66 | 8.49 | 8.63 | 104849600 |
1996-09-23 | 8.60 | 8.63 | 8.52 | 8.61 | 46385600 |
1996-09-24 | 8.59 | 8.65 | 8.51 | 8.55 | 72520000 |
1996-09-25 | 8.59 | 8.62 | 8.46 | 8.48 | 44067200 |
1996-09-26 | 8.48 | 8.51 | 8.23 | 8.25 | 92604800 |
1996-09-27 | 8.28 | 8.45 | 8.20 | 8.40 | 98372800 |
1996-09-30 | 8.34 | 8.43 | 8.23 | 8.24 | 89574400 |
1996-10-01 | 8.23 | 8.37 | 8.18 | 8.26 | 69124800 |
1996-10-02 | 8.30 | 8.48 | 8.27 | 8.42 | 68760000 |
1996-10-03 | 8.42 | 8.45 | 8.35 | 8.38 | 58294400 |
1996-10-04 | 8.41 | 8.54 | 8.39 | 8.52 | 45166400 |
1996-10-07 | 8.52 | 8.63 | 8.49 | 8.59 | 42432000 |
1996-10-08 | 8.61 | 8.61 | 8.44 | 8.46 | 48465600 |
1996-10-09 | 8.50 | 8.51 | 8.33 | 8.41 | 64955200 |
1996-10-10 | 8.36 | 8.51 | 8.34 | 8.36 | 51739200 |
1996-10-11 | 8.41 | 8.58 | 8.39 | 8.57 | 36523200 |
1996-10-14 | 8.59 | 8.63 | 8.52 | 8.54 | 36091200 |
1996-10-15 | 8.67 | 8.70 | 8.59 | 8.68 | 61206400 |
1996-10-16 | 8.67 | 8.68 | 8.56 | 8.63 | 36427200 |
1996-10-17 | 8.64 | 8.69 | 8.47 | 8.47 | 49097600 |
1996-10-18 | 8.38 | 8.44 | 8.35 | 8.42 | 69646400 |
1996-10-21 | 8.42 | 8.50 | 8.34 | 8.38 | 71401600 |
1996-10-22 | 8.32 | 8.34 | 8.20 | 8.28 | 113806400 |
1996-10-23 | 8.29 | 8.42 | 8.23 | 8.41 | 67443200 |
1996-10-24 | 8.43 | 8.59 | 8.37 | 8.54 | 81417600 |
1996-10-25 | 8.54 | 8.62 | 8.51 | 8.53 | 53084800 |
1996-10-28 | 8.54 | 8.60 | 8.52 | 8.54 | 51240000 |
1996-10-29 | 8.55 | 8.59 | 8.43 | 8.46 | 66756800 |
1996-10-30 | 8.46 | 8.56 | 8.43 | 8.52 | 60526400 |
1996-10-31 | 8.52 | 8.59 | 8.51 | 8.58 | 37028800 |
1996-11-01 | 8.58 | 8.67 | 8.53 | 8.59 | 56531200 |
1996-11-04 | 8.58 | 8.65 | 8.55 | 8.63 | 36006400 |
1996-11-05 | 8.66 | 8.84 | 8.64 | 8.84 | 86417600 |
1996-11-06 | 8.84 | 9.03 | 8.81 | 9.03 | 71438400 |
1996-11-07 | 9.05 | 9.13 | 8.95 | 8.97 | 76742400 |
1996-11-08 | 8.96 | 8.97 | 8.84 | 8.97 | 67369600 |
1996-11-11 | 8.96 | 9.05 | 8.94 | 8.98 | 38593600 |
1996-11-12 | 9.00 | 9.12 | 8.84 | 8.86 | 81156800 |
1996-11-13 | 8.98 | 9.11 | 8.95 | 9.06 | 90409600 |
1996-11-14 | 9.08 | 9.35 | 9.08 | 9.35 | 114969600 |
1996-11-15 | 9.42 | 9.43 | 9.21 | 9.31 | 104041600 |
1996-11-18 | 9.34 | 9.48 | 9.29 | 9.40 | 98585600 |
1996-11-19 | 9.41 | 9.74 | 9.39 | 9.74 | 104739200 |
1996-11-20 | 9.75 | 9.88 | 9.58 | 9.58 | 123857600 |
1996-11-21 | 9.66 | 9.66 | 9.38 | 9.40 | 130718400 |
1996-11-22 | 9.42 | 9.53 | 9.34 | 9.41 | 94424000 |
1996-11-25 | 9.45 | 9.60 | 9.41 | 9.59 | 75129600 |
1996-11-26 | 9.63 | 9.71 | 9.52 | 9.61 | 108238400 |
1996-11-27 | 9.63 | 9.73 | 9.61 | 9.72 | 44446400 |
1996-11-29 | 9.72 | 9.82 | 9.72 | 9.80 | 17152000 |
1996-12-02 | 9.84 | 9.86 | 9.70 | 9.86 | 64502400 |
1996-12-03 | 9.90 | 9.97 | 9.66 | 9.67 | 77563200 |
1996-12-04 | 9.70 | 9.70 | 9.51 | 9.58 | 102542400 |
1996-12-05 | 9.59 | 9.71 | 9.49 | 9.56 | 74950400 |
1996-12-06 | 9.31 | 9.66 | 9.27 | 9.55 | 110238400 |
1996-12-09 | 9.80 | 10.23 | 9.75 | 10.22 | 94718400 |
1996-12-10 | 10.55 | 10.57 | 10.22 | 10.23 | 125725600 |
1996-12-11 | 10.13 | 10.45 | 10.02 | 10.42 | 113558400 |
1996-12-12 | 10.63 | 10.66 | 10.13 | 10.13 | 78272800 |
1996-12-13 | 10.14 | 10.25 | 9.90 | 10.00 | 74532000 |
1996-12-16 | 10.03 | 10.09 | 9.56 | 9.59 | 64883200 |
1996-12-17 | 9.58 | 10.02 | 9.55 | 9.98 | 68944800 |
1996-12-18 | 10.17 | 10.34 | 10.00 | 10.33 | 61796800 |
1996-12-19 | 10.50 | 10.64 | 10.38 | 10.61 | 94609600 |
1996-12-20 | 10.69 | 10.70 | 10.42 | 10.45 | 90414400 |
1996-12-23 | 10.52 | 10.59 | 10.36 | 10.47 | 36892800 |
1996-12-24 | 10.52 | 10.64 | 10.39 | 10.61 | 16246400 |
1996-12-26 | 10.66 | 10.77 | 10.64 | 10.69 | 27905600 |
1996-12-27 | 10.69 | 10.72 | 10.50 | 10.53 | 19079200 |
1996-12-30 | 10.67 | 10.70 | 10.44 | 10.44 | 27279200 |
1996-12-31 | 10.50 | 10.53 | 10.31 | 10.33 | 34367200 |
1997-01-02 | 10.39 | 10.39 | 10.09 | 10.20 | 54480800 |
1997-01-03 | 10.28 | 10.59 | 10.25 | 10.58 | 44131200 |
1997-01-06 | 10.58 | 10.66 | 10.39 | 10.55 | 55948000 |
1997-01-07 | 10.56 | 10.64 | 10.42 | 10.63 | 36880800 |
1997-01-08 | 10.63 | 10.65 | 10.39 | 10.42 | 50593600 |
1997-01-09 | 10.47 | 10.47 | 10.28 | 10.30 | 47763200 |
1997-01-10 | 10.25 | 10.55 | 10.20 | 10.53 | 66556800 |
1997-01-13 | 10.64 | 10.69 | 10.44 | 10.47 | 50361600 |
1997-01-14 | 10.53 | 10.83 | 10.53 | 10.67 | 63728000 |
1997-01-15 | 10.70 | 10.78 | 10.55 | 10.58 | 53058400 |
1997-01-16 | 10.63 | 10.89 | 10.63 | 10.75 | 58688000 |
1997-01-17 | 10.70 | 10.97 | 10.69 | 10.89 | 65368800 |
1997-01-20 | 10.88 | 11.61 | 10.83 | 11.34 | 146220800 |
1997-01-21 | 11.33 | 11.88 | 11.20 | 11.88 | 114592000 |
1997-01-22 | 11.89 | 12.31 | 11.83 | 12.17 | 129236800 |
1997-01-23 | 12.27 | 12.47 | 11.81 | 11.84 | 105048000 |
1997-01-24 | 11.89 | 12.22 | 11.80 | 11.99 | 89817600 |
1997-01-27 | 12.06 | 12.17 | 11.94 | 12.02 | 53263200 |
1997-01-28 | 12.30 | 12.34 | 11.84 | 11.95 | 64656800 |
1997-01-29 | 12.09 | 12.17 | 11.97 | 12.16 | 48933600 |
1997-01-30 | 12.28 | 12.66 | 12.25 | 12.64 | 79937600 |
1997-01-31 | 12.73 | 12.91 | 12.61 | 12.75 | 86516000 |
1997-02-03 | 12.83 | 12.92 | 12.64 | 12.80 | 60804800 |
1997-02-04 | 12.80 | 12.91 | 12.56 | 12.89 | 56464000 |
1997-02-05 | 12.89 | 12.94 | 12.11 | 12.30 | 110099200 |
1997-02-06 | 12.28 | 12.30 | 12.00 | 12.14 | 102122400 |
1997-02-07 | 12.30 | 12.56 | 12.19 | 12.55 | 62448000 |
1997-02-10 | 12.59 | 12.69 | 12.20 | 12.22 | 66804800 |
1997-02-11 | 12.28 | 12.33 | 11.89 | 12.31 | 88834400 |
1997-02-12 | 12.30 | 12.50 | 12.19 | 12.48 | 72001600 |
1997-02-13 | 12.56 | 12.64 | 12.42 | 12.50 | 58292000 |
1997-02-14 | 12.42 | 12.56 | 12.20 | 12.23 | 57395200 |
1997-02-18 | 12.20 | 12.23 | 12.03 | 12.17 | 52545600 |
1997-02-19 | 12.17 | 12.27 | 12.06 | 12.19 | 56383200 |
1997-02-20 | 12.11 | 12.19 | 11.89 | 11.91 | 75395200 |
1997-02-21 | 11.86 | 11.92 | 11.75 | 11.88 | 61131200 |
1997-02-24 | 11.78 | 12.53 | 11.75 | 12.52 | 68599200 |
1997-02-25 | 12.50 | 12.63 | 12.36 | 12.44 | 63941600 |
1997-02-26 | 12.44 | 12.55 | 12.30 | 12.53 | 48849600 |
1997-02-27 | 12.53 | 12.53 | 12.00 | 12.02 | 56628800 |
1997-02-28 | 12.02 | 12.30 | 11.93 | 12.19 | 78412000 |
1997-03-03 | 12.13 | 12.52 | 12.08 | 12.44 | 53874400 |
1997-03-04 | 12.41 | 12.52 | 12.33 | 12.39 | 63920800 |
1997-03-05 | 12.44 | 12.63 | 12.41 | 12.61 | 46393600 |
1997-03-06 | 12.59 | 12.61 | 12.22 | 12.22 | 57018400 |
1997-03-07 | 12.30 | 12.44 | 12.06 | 12.09 | 46032000 |
1997-03-10 | 12.14 | 12.52 | 11.99 | 12.50 | 45997600 |
1997-03-11 | 12.45 | 12.57 | 12.30 | 12.30 | 47577600 |
1997-03-12 | 12.22 | 12.44 | 12.22 | 12.34 | 43234400 |
1997-03-13 | 12.28 | 12.52 | 12.25 | 12.45 | 45505600 |
1997-03-14 | 12.47 | 12.53 | 12.36 | 12.38 | 61327200 |
1997-03-17 | 12.31 | 12.59 | 12.25 | 12.56 | 83958400 |
1997-03-18 | 12.58 | 12.60 | 12.36 | 12.45 | 59012000 |
1997-03-19 | 12.22 | 12.28 | 11.87 | 12.09 | 111560000 |
1997-03-20 | 12.08 | 12.22 | 11.92 | 12.00 | 81410400 |
1997-03-21 | 12.06 | 12.14 | 11.61 | 11.75 | 85829600 |
1997-03-24 | 11.64 | 11.69 | 10.95 | 11.27 | 186269600 |
1997-03-25 | 11.33 | 11.42 | 11.11 | 11.29 | 89701600 |
1997-03-26 | 11.34 | 11.83 | 11.33 | 11.78 | 81270400 |
1997-03-27 | 11.89 | 12.02 | 11.38 | 11.72 | 93919200 |
1997-03-31 | 11.64 | 11.81 | 11.41 | 11.46 | 93825600 |
1997-04-01 | 11.27 | 11.72 | 11.22 | 11.66 | 86680800 |
1997-04-02 | 11.61 | 11.70 | 11.38 | 11.50 | 63331200 |
1997-04-03 | 11.38 | 11.92 | 11.33 | 11.89 | 92252800 |
1997-04-04 | 11.72 | 12.09 | 11.72 | 11.77 | 94964000 |
1997-04-07 | 11.95 | 12.20 | 11.88 | 11.98 | 76511200 |
1997-04-08 | 12.08 | 12.28 | 11.94 | 12.28 | 53339200 |
1997-04-09 | 12.39 | 12.41 | 12.22 | 12.25 | 73762400 |
1997-04-10 | 12.22 | 12.22 | 11.94 | 12.09 | 67913600 |
1997-04-11 | 11.94 | 12.16 | 11.87 | 11.88 | 60033600 |
1997-04-14 | 11.84 | 12.17 | 11.67 | 12.17 | 59107200 |
1997-04-15 | 12.23 | 12.38 | 11.98 | 12.14 | 84440000 |
1997-04-16 | 12.08 | 12.31 | 12.03 | 12.28 | 42710400 |
1997-04-17 | 12.31 | 12.50 | 12.19 | 12.27 | 71720800 |
1997-04-18 | 13.00 | 13.45 | 12.88 | 13.45 | 231764000 |
1997-04-21 | 13.38 | 13.98 | 13.27 | 13.45 | 155695200 |
1997-04-22 | 13.45 | 13.85 | 13.44 | 13.83 | 82300000 |
1997-04-23 | 13.83 | 14.47 | 13.80 | 14.39 | 102814400 |
1997-04-24 | 14.58 | 14.73 | 14.09 | 14.27 | 118163200 |
1997-04-25 | 14.19 | 14.42 | 14.16 | 14.20 | 58566400 |
1997-04-28 | 14.22 | 14.38 | 13.95 | 14.36 | 67224000 |
1997-04-29 | 14.67 | 14.89 | 14.56 | 14.88 | 73953600 |
1997-04-30 | 14.83 | 15.33 | 14.80 | 15.19 | 90204000 |
1997-05-01 | 15.25 | 15.41 | 14.91 | 15.13 | 72325600 |
1997-05-02 | 15.25 | 15.44 | 14.87 | 15.09 | 96192000 |
1997-05-05 | 14.95 | 15.09 | 14.44 | 15.02 | 111063200 |
1997-05-06 | 14.92 | 14.97 | 14.55 | 14.66 | 74770400 |
1997-05-07 | 14.55 | 14.88 | 14.39 | 14.44 | 70532800 |
1997-05-08 | 14.41 | 14.77 | 14.39 | 14.55 | 53834400 |
1997-05-09 | 14.75 | 14.81 | 14.47 | 14.59 | 58392000 |
1997-05-12 | 14.69 | 14.81 | 14.63 | 14.77 | 42976000 |
1997-05-13 | 14.80 | 14.91 | 14.61 | 14.72 | 49813600 |
1997-05-14 | 14.80 | 14.83 | 14.45 | 14.48 | 60744800 |
1997-05-15 | 14.50 | 14.73 | 14.48 | 14.64 | 41861600 |
1997-05-16 | 14.55 | 14.63 | 14.36 | 14.43 | 59913600 |
1997-05-19 | 14.52 | 14.64 | 14.39 | 14.39 | 45632000 |
1997-05-20 | 14.48 | 14.91 | 14.41 | 14.89 | 64876800 |
1997-05-21 | 15.08 | 15.37 | 14.97 | 15.05 | 76620000 |
1997-05-22 | 15.13 | 15.20 | 14.97 | 15.08 | 33655200 |
1997-05-23 | 15.17 | 15.38 | 15.11 | 15.36 | 28904800 |
1997-05-27 | 15.34 | 15.92 | 15.30 | 15.83 | 69036000 |
1997-05-28 | 15.91 | 15.91 | 15.61 | 15.73 | 52241600 |
1997-05-29 | 15.91 | 16.13 | 15.63 | 15.73 | 51111200 |
1997-05-30 | 14.69 | 15.70 | 14.69 | 15.50 | 83337600 |
1997-06-02 | 15.63 | 15.69 | 15.39 | 15.55 | 38939200 |
1997-06-03 | 15.42 | 15.44 | 15.08 | 15.09 | 41995200 |
1997-06-04 | 15.08 | 15.28 | 14.78 | 14.90 | 54639200 |
1997-06-05 | 15.03 | 15.19 | 14.94 | 15.07 | 35892000 |
1997-06-06 | 15.17 | 15.54 | 15.13 | 15.51 | 35964000 |
1997-06-09 | 15.61 | 15.77 | 15.31 | 15.64 | 48200000 |
1997-06-10 | 15.64 | 15.88 | 15.47 | 15.60 | 53135200 |
1997-06-11 | 15.60 | 15.92 | 15.45 | 15.88 | 49056800 |
1997-06-12 | 15.84 | 16.02 | 15.67 | 15.88 | 44614400 |
1997-06-13 | 15.84 | 16.26 | 15.82 | 16.20 | 50116000 |
1997-06-16 | 16.20 | 16.42 | 16.11 | 16.42 | 40612800 |
1997-06-17 | 16.44 | 16.87 | 16.36 | 16.77 | 53191200 |
1997-06-18 | 16.66 | 16.69 | 16.26 | 16.27 | 55657600 |
1997-06-19 | 16.05 | 16.34 | 16.00 | 16.16 | 65519200 |
1997-06-20 | 16.17 | 16.42 | 16.06 | 16.23 | 64240000 |
1997-06-23 | 16.23 | 16.44 | 16.00 | 16.01 | 35724800 |
1997-06-24 | 16.19 | 16.52 | 16.05 | 16.51 | 39319200 |
1997-06-25 | 16.61 | 16.66 | 16.23 | 16.30 | 49576000 |
1997-06-26 | 16.27 | 16.35 | 15.98 | 16.03 | 37312000 |
1997-06-27 | 16.14 | 16.25 | 15.91 | 15.94 | 38198400 |
1997-06-30 | 15.98 | 16.09 | 15.77 | 15.80 | 38286400 |
1997-07-01 | 15.80 | 15.86 | 15.41 | 15.62 | 59377600 |
1997-07-02 | 15.70 | 16.06 | 15.51 | 16.05 | 53237600 |
1997-07-03 | 16.26 | 16.26 | 16.06 | 16.20 | 28764000 |
1997-07-07 | 16.33 | 16.47 | 16.17 | 16.19 | 39320000 |
1997-07-08 | 16.17 | 16.41 | 16.12 | 16.41 | 36007200 |
1997-07-09 | 16.56 | 16.58 | 16.19 | 16.34 | 48266400 |
1997-07-10 | 16.31 | 16.41 | 16.11 | 16.23 | 43780800 |
1997-07-11 | 16.28 | 16.38 | 16.05 | 16.22 | 38094400 |
1997-07-14 | 16.35 | 17.00 | 16.31 | 16.99 | 57424000 |
1997-07-15 | 17.26 | 17.41 | 17.08 | 17.31 | 75503200 |
1997-07-16 | 17.80 | 18.69 | 17.50 | 18.55 | 111217600 |
1997-07-17 | 18.81 | 18.84 | 18.31 | 18.69 | 131668000 |
1997-07-18 | 18.13 | 18.42 | 17.50 | 17.56 | 158927200 |
1997-07-21 | 17.61 | 17.63 | 16.72 | 16.99 | 127223200 |
1997-07-22 | 17.11 | 18.10 | 17.09 | 18.02 | 101384000 |
1997-07-23 | 18.16 | 18.36 | 17.63 | 17.68 | 95556000 |
1997-07-24 | 17.30 | 17.55 | 16.95 | 17.25 | 141855200 |
1997-07-25 | 17.31 | 17.78 | 17.16 | 17.31 | 90308800 |
1997-07-28 | 17.41 | 17.42 | 16.97 | 17.13 | 56404000 |
1997-07-29 | 17.09 | 17.51 | 17.02 | 17.49 | 79061600 |
1997-07-30 | 17.59 | 17.75 | 17.45 | 17.64 | 78324000 |
1997-07-31 | 17.75 | 17.77 | 17.61 | 17.67 | 42240800 |
1997-08-01 | 17.67 | 17.73 | 17.40 | 17.58 | 58912800 |
1997-08-04 | 17.53 | 17.75 | 17.43 | 17.70 | 46312800 |
1997-08-05 | 17.78 | 18.05 | 17.75 | 17.91 | 59333600 |
1997-08-06 | 17.91 | 18.08 | 17.78 | 17.93 | 43410400 |
1997-08-07 | 18.04 | 18.05 | 17.75 | 17.99 | 43947200 |
1997-08-08 | 17.85 | 17.89 | 17.50 | 17.50 | 66815200 |
1997-08-11 | 17.50 | 17.53 | 17.05 | 17.28 | 72696000 |
1997-08-12 | 17.42 | 17.47 | 16.98 | 17.00 | 60887200 |
1997-08-13 | 17.27 | 17.28 | 16.84 | 17.01 | 66731200 |
1997-08-14 | 17.00 | 17.09 | 16.77 | 17.03 | 45900800 |
1997-08-15 | 16.94 | 17.00 | 16.59 | 16.61 | 51078400 |
1997-08-18 | 16.63 | 16.73 | 16.38 | 16.73 | 69969600 |
1997-08-19 | 16.84 | 17.38 | 16.83 | 17.35 | 91013600 |
1997-08-20 | 17.38 | 17.59 | 17.13 | 17.57 | 51433600 |
1997-08-21 | 17.70 | 17.80 | 17.19 | 17.23 | 64412000 |
1997-08-22 | 16.91 | 17.19 | 16.77 | 17.16 | 72161600 |
1997-08-25 | 17.23 | 17.38 | 16.95 | 17.06 | 38856800 |
1997-08-26 | 17.00 | 17.11 | 16.84 | 16.88 | 34327200 |
1997-08-27 | 16.91 | 16.91 | 16.63 | 16.82 | 49371200 |
1997-08-28 | 16.69 | 16.72 | 16.50 | 16.51 | 43641600 |
1997-08-29 | 16.51 | 16.73 | 16.47 | 16.52 | 37857600 |
1997-09-02 | 16.64 | 17.19 | 16.63 | 17.15 | 50112800 |
1997-09-03 | 17.20 | 17.36 | 17.02 | 17.07 | 42872800 |
1997-09-04 | 17.00 | 17.31 | 16.97 | 17.27 | 44476000 |
1997-09-05 | 17.38 | 17.46 | 17.03 | 17.16 | 48398400 |
1997-09-08 | 17.22 | 17.48 | 17.22 | 17.41 | 42416000 |
1997-09-09 | 17.41 | 17.53 | 17.30 | 17.44 | 39465600 |
1997-09-10 | 17.36 | 17.39 | 16.88 | 16.89 | 53294400 |
1997-09-11 | 16.88 | 17.17 | 16.61 | 17.10 | 61779200 |
1997-09-12 | 17.11 | 17.30 | 16.95 | 17.24 | 48576000 |
1997-09-15 | 16.95 | 17.16 | 16.33 | 16.34 | 129003200 |
1997-09-16 | 16.47 | 17.13 | 16.38 | 17.05 | 102538400 |
1997-09-17 | 17.08 | 17.09 | 16.58 | 16.65 | 61609600 |
1997-09-18 | 16.78 | 16.89 | 16.43 | 16.53 | 61077600 |
1997-09-19 | 16.53 | 16.91 | 16.50 | 16.90 | 77435200 |
1997-09-22 | 16.88 | 16.98 | 16.65 | 16.66 | 43251200 |
1997-09-23 | 16.70 | 16.94 | 16.64 | 16.94 | 39946400 |
1997-09-24 | 16.95 | 17.01 | 16.52 | 16.55 | 60040000 |
1997-09-25 | 16.61 | 16.77 | 16.51 | 16.59 | 39272000 |
1997-09-26 | 16.70 | 16.72 | 16.45 | 16.67 | 36652000 |
1997-09-29 | 16.69 | 16.84 | 16.61 | 16.81 | 27505600 |
1997-09-30 | 16.80 | 16.97 | 16.53 | 16.54 | 43892800 |
1997-10-01 | 16.56 | 16.81 | 16.42 | 16.73 | 61466400 |
1997-10-02 | 16.72 | 16.83 | 16.59 | 16.65 | 28831200 |
1997-10-03 | 16.87 | 17.03 | 16.67 | 16.87 | 60284800 |
1997-10-06 | 16.98 | 17.03 | 16.78 | 16.89 | 41776800 |
1997-10-07 | 16.88 | 17.21 | 16.83 | 17.07 | 54548800 |
1997-10-08 | 17.08 | 17.38 | 17.03 | 17.38 | 71196800 |
1997-10-09 | 17.31 | 17.45 | 17.27 | 17.37 | 34672800 |
1997-10-10 | 17.29 | 17.34 | 17.03 | 17.06 | 24893600 |
1997-10-13 | 17.13 | 17.23 | 17.07 | 17.09 | 19051200 |
1997-10-14 | 17.14 | 17.17 | 16.92 | 17.09 | 33361600 |
1997-10-15 | 16.97 | 17.00 | 16.86 | 16.97 | 45003200 |
1997-10-16 | 17.02 | 17.08 | 16.53 | 16.74 | 47327200 |
1997-10-17 | 16.64 | 16.83 | 16.30 | 16.53 | 87720000 |
1997-10-20 | 16.63 | 16.91 | 15.94 | 16.58 | 154052800 |
1997-10-21 | 17.02 | 17.40 | 16.91 | 17.31 | 115682400 |
1997-10-22 | 17.30 | 17.31 | 16.92 | 16.96 | 55775200 |
1997-10-23 | 16.50 | 17.16 | 16.50 | 16.95 | 66413600 |
1997-10-24 | 17.11 | 17.16 | 16.66 | 16.92 | 70030400 |
1997-10-27 | 16.86 | 17.03 | 16.08 | 16.11 | 96795200 |
1997-10-28 | 16.53 | 16.88 | 15.44 | 16.67 | 160057600 |
1997-10-29 | 16.72 | 16.88 | 16.27 | 16.36 | 85532800 |
1997-10-30 | 16.19 | 16.42 | 16.06 | 16.08 | 72097600 |
1997-10-31 | 16.38 | 16.44 | 16.20 | 16.25 | 46808800 |
1997-11-03 | 16.45 | 16.78 | 16.41 | 16.77 | 67714400 |
1997-11-04 | 16.75 | 16.87 | 16.65 | 16.78 | 49134400 |
1997-11-05 | 16.81 | 16.83 | 16.56 | 16.70 | 42512800 |
1997-11-06 | 16.66 | 16.69 | 16.47 | 16.51 | 40266400 |
1997-11-07 | 16.26 | 16.50 | 16.23 | 16.45 | 63628800 |
1997-11-10 | 16.45 | 16.56 | 16.22 | 16.27 | 36764800 |
1997-11-11 | 16.30 | 16.43 | 16.17 | 16.33 | 37013600 |
1997-11-12 | 16.27 | 16.38 | 16.13 | 16.15 | 45784000 |
1997-11-13 | 16.26 | 16.45 | 16.15 | 16.45 | 60094400 |
1997-11-14 | 16.45 | 16.73 | 16.42 | 16.66 | 46663200 |
1997-11-17 | 16.81 | 16.98 | 16.68 | 16.86 | 60094400 |
1997-11-18 | 16.87 | 16.94 | 16.72 | 16.75 | 36683200 |
1997-11-19 | 16.70 | 16.89 | 16.67 | 16.88 | 31720800 |
1997-11-20 | 16.91 | 17.14 | 16.86 | 17.11 | 53680800 |
1997-11-21 | 17.23 | 17.25 | 17.05 | 17.23 | 68220800 |
1997-11-24 | 17.14 | 17.27 | 16.94 | 16.94 | 39084000 |
1997-11-25 | 16.98 | 17.41 | 16.97 | 17.38 | 56463200 |
1997-11-26 | 17.38 | 17.73 | 17.28 | 17.70 | 63053600 |
1997-11-28 | 17.66 | 17.78 | 17.64 | 17.69 | 17392800 |
1997-12-01 | 17.74 | 18.00 | 17.70 | 17.98 | 49006400 |
1997-12-02 | 17.95 | 18.11 | 17.75 | 17.78 | 50167200 |
1997-12-03 | 17.71 | 18.13 | 17.63 | 18.09 | 57712000 |
1997-12-04 | 18.09 | 18.23 | 17.78 | 17.82 | 62630400 |
1997-12-05 | 17.77 | 18.09 | 17.77 | 17.89 | 48136000 |
1997-12-08 | 17.94 | 18.33 | 17.89 | 18.27 | 49952800 |
1997-12-09 | 18.13 | 18.17 | 17.94 | 18.04 | 51782400 |
1997-12-10 | 17.78 | 17.91 | 17.63 | 17.78 | 66434400 |
1997-12-11 | 17.55 | 17.63 | 17.36 | 17.38 | 70189600 |
1997-12-12 | 17.22 | 17.31 | 17.00 | 17.09 | 54308000 |
1997-12-15 | 17.05 | 17.13 | 16.63 | 17.02 | 84305600 |
1997-12-16 | 16.98 | 17.55 | 16.88 | 17.38 | 65401600 |
1997-12-17 | 17.48 | 17.55 | 16.94 | 16.95 | 51472000 |
1997-12-18 | 16.81 | 16.84 | 16.30 | 16.36 | 98774400 |
1997-12-19 | 16.09 | 16.27 | 15.78 | 16.09 | 138065600 |
1997-12-22 | 16.14 | 16.25 | 15.73 | 15.88 | 59063200 |
1997-12-23 | 15.88 | 16.03 | 15.38 | 15.41 | 67195200 |
1997-12-24 | 15.47 | 15.48 | 14.75 | 14.87 | 88411200 |
1997-12-26 | 14.86 | 15.09 | 14.84 | 15.09 | 32388800 |
1997-12-29 | 15.30 | 15.84 | 15.27 | 15.79 | 67815200 |
1997-12-30 | 15.80 | 16.38 | 15.78 | 16.28 | 77864800 |
1997-12-31 | 16.38 | 16.44 | 16.13 | 16.16 | 46147200 |
1998-01-02 | 16.20 | 16.44 | 16.19 | 16.39 | 39748000 |
1998-01-05 | 16.41 | 16.70 | 15.98 | 16.30 | 80377600 |
1998-01-06 | 16.22 | 16.63 | 16.16 | 16.39 | 67834400 |
1998-01-07 | 16.23 | 16.40 | 15.94 | 16.20 | 61492800 |
1998-01-08 | 16.08 | 16.52 | 15.94 | 16.31 | 77619200 |
1998-01-09 | 16.26 | 16.44 | 15.73 | 15.88 | 87534400 |
1998-01-12 | 15.58 | 16.25 | 15.55 | 16.19 | 78393600 |
1998-01-13 | 16.19 | 16.53 | 16.02 | 16.52 | 66945600 |
1998-01-14 | 16.52 | 16.56 | 16.16 | 16.39 | 54774400 |
1998-01-15 | 16.30 | 16.63 | 16.23 | 16.54 | 50622400 |
1998-01-16 | 16.55 | 16.92 | 16.54 | 16.91 | 72943200 |
1998-01-20 | 16.77 | 17.25 | 16.75 | 17.23 | 64956000 |
1998-01-21 | 17.16 | 17.30 | 16.95 | 17.13 | 85567200 |
1998-01-22 | 16.95 | 17.48 | 16.91 | 17.33 | 159139200 |
1998-01-23 | 17.34 | 17.43 | 17.09 | 17.28 | 63312000 |
1998-01-26 | 17.48 | 17.73 | 17.31 | 17.72 | 74277600 |
1998-01-27 | 17.80 | 18.23 | 17.70 | 18.15 | 97540800 |
1998-01-28 | 18.28 | 18.69 | 18.19 | 18.63 | 79387200 |
1998-01-29 | 18.62 | 18.77 | 18.44 | 18.53 | 73571200 |
1998-01-30 | 18.58 | 18.75 | 18.45 | 18.65 | 50071200 |
1998-02-02 | 18.97 | 19.39 | 18.81 | 19.36 | 98397600 |
1998-02-03 | 19.39 | 19.52 | 19.23 | 19.48 | 61374400 |
1998-02-04 | 19.48 | 19.75 | 19.38 | 19.60 | 61940800 |
1998-02-05 | 19.77 | 19.84 | 19.34 | 19.43 | 67014400 |
1998-02-06 | 19.42 | 19.78 | 19.39 | 19.77 | 50070400 |
1998-02-09 | 19.84 | 19.86 | 19.45 | 19.65 | 54681600 |
1998-02-10 | 19.66 | 19.94 | 19.59 | 19.91 | 48099200 |
1998-02-11 | 19.92 | 20.01 | 19.63 | 19.87 | 76460000 |
1998-02-12 | 19.76 | 19.87 | 19.55 | 19.84 | 76658400 |
1998-02-13 | 19.83 | 19.84 | 19.67 | 19.69 | 42203200 |
1998-02-17 | 19.81 | 19.81 | 19.23 | 19.30 | 85673600 |
1998-02-18 | 19.33 | 19.50 | 19.22 | 19.33 | 76608800 |
1998-02-19 | 19.44 | 19.51 | 19.28 | 19.36 | 73773600 |
1998-02-20 | 19.44 | 19.47 | 19.11 | 19.39 | 86092000 |
1998-02-23 | 20.23 | 20.42 | 19.84 | 20.41 | 120803600 |
1998-02-24 | 20.84 | 21.23 | 20.47 | 20.53 | 118302000 |
1998-02-25 | 20.86 | 21.25 | 20.77 | 21.23 | 94944400 |
1998-02-26 | 21.38 | 21.42 | 21.11 | 21.38 | 61388000 |
1998-02-27 | 21.39 | 21.50 | 21.14 | 21.19 | 47532400 |
1998-03-02 | 21.47 | 21.47 | 20.77 | 20.83 | 50093600 |
1998-03-03 | 20.66 | 21.14 | 20.64 | 21.13 | 50753600 |
1998-03-04 | 20.61 | 20.95 | 20.39 | 20.58 | 71513600 |
1998-03-05 | 19.81 | 20.36 | 19.81 | 20.02 | 92255600 |
1998-03-06 | 20.08 | 20.69 | 20.06 | 20.69 | 51404800 |
1998-03-09 | 20.63 | 20.63 | 19.88 | 19.90 | 52256000 |
1998-03-10 | 20.30 | 20.38 | 19.98 | 20.38 | 47406400 |
1998-03-11 | 20.50 | 20.50 | 19.94 | 20.17 | 39838800 |
1998-03-12 | 20.63 | 20.66 | 20.20 | 20.47 | 47962000 |
1998-03-13 | 20.61 | 20.75 | 20.39 | 20.59 | 32542400 |
1998-03-16 | 20.61 | 20.69 | 20.34 | 20.50 | 27979600 |
1998-03-17 | 20.42 | 20.42 | 19.92 | 20.09 | 53842400 |
1998-03-18 | 20.02 | 20.45 | 19.97 | 20.44 | 33887600 |
1998-03-19 | 20.38 | 20.58 | 20.31 | 20.50 | 30299200 |
1998-03-20 | 20.53 | 20.75 | 20.13 | 20.45 | 56310000 |
1998-03-23 | 20.30 | 21.16 | 20.27 | 20.97 | 55050000 |
1998-03-24 | 21.05 | 21.27 | 20.86 | 21.23 | 32281600 |
1998-03-25 | 22.63 | 22.73 | 21.81 | 22.20 | 124244800 |
1998-03-26 | 22.13 | 22.39 | 21.88 | 22.06 | 45441200 |
1998-03-27 | 22.34 | 22.34 | 21.89 | 21.95 | 38924000 |
1998-03-30 | 22.02 | 22.16 | 21.78 | 21.98 | 27463200 |
1998-03-31 | 22.16 | 22.44 | 22.13 | 22.38 | 38177200 |
1998-04-01 | 22.45 | 22.66 | 22.13 | 22.59 | 36835600 |
1998-04-02 | 22.67 | 22.98 | 22.47 | 22.83 | 41414800 |
1998-04-03 | 23.00 | 23.27 | 22.88 | 23.25 | 40987600 |
1998-04-06 | 23.16 | 23.16 | 22.27 | 22.48 | 74232000 |
1998-04-07 | 22.33 | 22.66 | 21.69 | 21.81 | 62630800 |
1998-04-08 | 21.69 | 22.25 | 21.66 | 22.23 | 36793200 |
1998-04-09 | 21.98 | 22.41 | 21.88 | 22.25 | 33619200 |
1998-04-13 | 22.20 | 22.25 | 21.69 | 22.16 | 33156400 |
1998-04-14 | 22.17 | 22.39 | 21.88 | 22.11 | 28476800 |
1998-04-15 | 22.31 | 22.84 | 22.22 | 22.84 | 40498400 |
1998-04-16 | 22.59 | 23.02 | 22.55 | 22.92 | 39695600 |
1998-04-17 | 22.88 | 23.06 | 22.58 | 23.03 | 37402800 |
1998-04-20 | 23.09 | 23.75 | 23.05 | 23.66 | 45535200 |
1998-04-21 | 23.67 | 23.75 | 23.28 | 23.72 | 51938400 |
1998-04-22 | 24.00 | 24.78 | 23.91 | 24.72 | 80154000 |
1998-04-23 | 24.31 | 24.34 | 23.54 | 23.63 | 64215200 |
1998-04-24 | 23.38 | 23.69 | 22.97 | 23.03 | 51436000 |
1998-04-27 | 22.38 | 22.63 | 22.13 | 22.58 | 58752000 |
1998-04-28 | 23.03 | 23.06 | 22.25 | 22.47 | 56668000 |
1998-04-29 | 22.52 | 22.88 | 22.41 | 22.63 | 50061600 |
1998-04-30 | 22.88 | 22.91 | 22.42 | 22.53 | 54473600 |
1998-05-01 | 22.55 | 22.63 | 22.03 | 22.41 | 35996000 |
1998-05-04 | 22.30 | 22.47 | 21.98 | 22.02 | 37899600 |
1998-05-05 | 21.91 | 22.39 | 21.75 | 21.94 | 50828000 |
1998-05-06 | 21.88 | 21.88 | 21.50 | 21.59 | 48110800 |
1998-05-07 | 21.55 | 21.56 | 20.80 | 20.84 | 78022000 |
1998-05-08 | 20.47 | 21.53 | 20.47 | 21.44 | 96274800 |
1998-05-11 | 21.53 | 21.55 | 21.02 | 21.06 | 51474400 |
1998-05-12 | 20.81 | 21.44 | 20.81 | 21.42 | 64147200 |
1998-05-13 | 22.17 | 22.19 | 21.63 | 21.73 | 80680400 |
1998-05-14 | 21.47 | 22.75 | 21.45 | 22.23 | 94774400 |
1998-05-15 | 22.53 | 22.55 | 22.19 | 22.36 | 48150800 |
1998-05-18 | 21.13 | 21.63 | 21.13 | 21.52 | 80395600 |
1998-05-19 | 21.45 | 21.73 | 21.39 | 21.63 | 52234400 |
1998-05-20 | 21.53 | 21.72 | 21.34 | 21.44 | 35698800 |
1998-05-21 | 21.45 | 21.84 | 21.38 | 21.59 | 36680000 |
1998-05-22 | 21.66 | 21.69 | 21.36 | 21.39 | 36129200 |
1998-05-26 | 21.33 | 21.55 | 20.88 | 20.91 | 44473600 |
1998-05-27 | 20.72 | 21.53 | 20.72 | 21.50 | 58574400 |
1998-05-28 | 21.44 | 21.59 | 21.27 | 21.58 | 30746800 |
1998-05-29 | 21.59 | 21.63 | 21.19 | 21.20 | 34091200 |
1998-06-01 | 20.97 | 21.15 | 20.78 | 20.94 | 42436800 |
1998-06-02 | 21.02 | 21.48 | 20.97 | 21.38 | 38570800 |
1998-06-03 | 21.47 | 21.61 | 21.03 | 21.08 | 36010800 |
1998-06-04 | 21.17 | 21.53 | 20.91 | 21.52 | 33717600 |
1998-06-05 | 21.47 | 21.63 | 21.19 | 21.56 | 34431600 |
1998-06-08 | 21.41 | 21.58 | 21.25 | 21.42 | 18886400 |
1998-06-09 | 21.33 | 21.89 | 21.31 | 21.77 | 35690400 |
1998-06-10 | 21.66 | 22.09 | 21.47 | 21.50 | 33290400 |
1998-06-11 | 21.61 | 21.78 | 21.28 | 21.33 | 41271200 |
1998-06-12 | 21.22 | 21.53 | 21.00 | 21.44 | 41323600 |
1998-06-15 | 21.17 | 21.83 | 21.14 | 21.48 | 42846000 |
1998-06-16 | 21.58 | 22.48 | 21.38 | 22.47 | 61138400 |
1998-06-17 | 22.48 | 23.09 | 22.44 | 22.77 | 76147600 |
1998-06-18 | 22.70 | 22.94 | 22.59 | 22.80 | 39228400 |
1998-06-19 | 23.22 | 23.69 | 23.13 | 23.67 | 91226800 |
1998-06-22 | 23.69 | 23.98 | 23.42 | 23.95 | 48969600 |
1998-06-23 | 23.95 | 25.22 | 23.81 | 25.19 | 124675200 |
1998-06-24 | 25.42 | 26.28 | 24.98 | 26.23 | 105724800 |
1998-06-25 | 26.47 | 26.72 | 25.34 | 25.39 | 88969600 |
1998-06-26 | 25.56 | 26.16 | 25.50 | 26.11 | 55680400 |
1998-06-29 | 26.38 | 26.92 | 26.31 | 26.86 | 65906000 |
1998-06-30 | 26.31 | 27.14 | 26.16 | 27.09 | 77010000 |
1998-07-01 | 27.28 | 27.53 | 26.80 | 27.34 | 53470400 |
1998-07-02 | 27.20 | 27.28 | 26.78 | 26.81 | 27321200 |
1998-07-06 | 26.72 | 27.02 | 26.34 | 26.95 | 35307600 |
1998-07-07 | 26.95 | 27.14 | 26.63 | 26.98 | 32422800 |
1998-07-08 | 27.03 | 27.53 | 26.69 | 27.47 | 41553600 |
1998-07-09 | 27.50 | 28.00 | 27.44 | 27.75 | 43690000 |
1998-07-10 | 27.78 | 28.31 | 27.47 | 28.30 | 45396800 |
1998-07-13 | 28.53 | 29.56 | 28.41 | 29.39 | 69223200 |
1998-07-14 | 29.56 | 29.69 | 28.88 | 29.13 | 56972400 |
1998-07-15 | 29.00 | 29.50 | 28.91 | 29.34 | 48690000 |
1998-07-16 | 29.52 | 29.72 | 29.16 | 29.34 | 65125200 |
1998-07-17 | 29.38 | 29.91 | 28.98 | 29.48 | 83108400 |
1998-07-20 | 29.55 | 29.88 | 29.20 | 29.25 | 45794800 |
1998-07-21 | 29.22 | 29.75 | 28.13 | 28.20 | 74605200 |
1998-07-22 | 28.00 | 29.31 | 27.97 | 29.19 | 71654400 |
1998-07-23 | 29.08 | 29.38 | 28.25 | 28.25 | 51029600 |
1998-07-24 | 28.44 | 28.91 | 28.13 | 28.45 | 60366400 |
1998-07-27 | 28.28 | 29.19 | 27.67 | 29.19 | 58998000 |
1998-07-28 | 29.00 | 29.22 | 28.00 | 28.06 | 78378400 |
1998-07-29 | 28.31 | 28.56 | 27.52 | 27.67 | 59738000 |
1998-07-30 | 27.98 | 28.41 | 27.69 | 28.36 | 72746400 |
1998-07-31 | 28.23 | 28.38 | 27.48 | 27.48 | 53705200 |
1998-08-03 | 27.28 | 27.72 | 26.84 | 27.11 | 73566400 |
1998-08-04 | 27.16 | 27.41 | 26.05 | 26.13 | 91412000 |
1998-08-05 | 26.03 | 26.56 | 25.38 | 26.08 | 120208800 |
1998-08-06 | 25.94 | 26.73 | 25.91 | 26.72 | 68308000 |
1998-08-07 | 26.86 | 26.88 | 26.27 | 26.47 | 54972400 |
1998-08-10 | 26.45 | 26.58 | 26.11 | 26.11 | 46763200 |
1998-08-11 | 25.72 | 26.09 | 25.50 | 25.86 | 60976400 |
1998-08-12 | 26.08 | 26.30 | 25.75 | 26.27 | 53760000 |
1998-08-13 | 26.03 | 26.50 | 25.94 | 25.98 | 51193200 |
1998-08-14 | 26.17 | 26.27 | 25.88 | 26.06 | 29566400 |
1998-08-17 | 25.88 | 26.84 | 25.75 | 26.83 | 54073200 |
1998-08-18 | 26.97 | 27.95 | 26.84 | 27.81 | 70591200 |
1998-08-19 | 28.06 | 28.19 | 27.56 | 27.64 | 55709600 |
1998-08-20 | 27.53 | 28.19 | 27.42 | 28.14 | 49970400 |
1998-08-21 | 27.78 | 27.97 | 27.19 | 27.66 | 59523600 |
1998-08-24 | 27.58 | 28.00 | 27.50 | 27.59 | 26319200 |
1998-08-25 | 27.84 | 28.42 | 27.78 | 28.20 | 58026800 |
1998-08-26 | 27.81 | 28.44 | 27.72 | 28.14 | 44804400 |
1998-08-27 | 27.64 | 28.19 | 27.13 | 27.31 | 74874000 |
1998-08-28 | 27.06 | 27.41 | 26.19 | 26.31 | 72730000 |
1998-08-31 | 26.22 | 26.63 | 23.94 | 23.98 | 132690400 |
1998-09-01 | 23.81 | 25.44 | 23.63 | 25.31 | 140112400 |
1998-09-02 | 25.45 | 26.06 | 25.06 | 25.14 | 63438400 |
1998-09-03 | 24.69 | 25.19 | 24.59 | 24.81 | 67506800 |
1998-09-04 | 24.92 | 25.06 | 24.03 | 24.16 | 50890400 |
1998-09-08 | 25.00 | 25.52 | 24.77 | 25.49 | 60625600 |
1998-09-09 | 25.56 | 26.11 | 25.41 | 25.56 | 65480800 |
1998-09-10 | 25.00 | 25.28 | 24.67 | 25.19 | 60758000 |
1998-09-11 | 25.28 | 26.16 | 25.03 | 26.06 | 58989200 |
1998-09-14 | 26.23 | 26.77 | 26.22 | 26.50 | 45086800 |
1998-09-15 | 26.47 | 27.11 | 26.28 | 27.08 | 49367600 |
1998-09-16 | 26.97 | 27.13 | 26.53 | 27.05 | 42886800 |
1998-09-17 | 26.33 | 26.63 | 26.20 | 26.23 | 45178400 |
1998-09-18 | 26.44 | 26.56 | 26.08 | 26.34 | 47361600 |
1998-09-21 | 25.63 | 27.02 | 25.59 | 26.97 | 45872000 |
1998-09-22 | 27.11 | 27.47 | 26.69 | 27.30 | 43082000 |
1998-09-23 | 27.41 | 28.47 | 27.13 | 28.41 | 65263600 |
1998-09-24 | 28.28 | 28.66 | 27.25 | 27.53 | 63521600 |
1998-09-25 | 27.28 | 28.28 | 27.16 | 28.27 | 47878400 |
1998-09-28 | 28.25 | 28.59 | 27.44 | 27.83 | 41405200 |
1998-09-29 | 27.95 | 28.50 | 27.84 | 28.22 | 48743200 |
1998-09-30 | 28.08 | 28.39 | 27.51 | 27.52 | 38875600 |
1998-10-01 | 27.02 | 27.38 | 26.00 | 26.02 | 65442400 |
1998-10-02 | 25.84 | 26.30 | 25.25 | 26.03 | 65889600 |
1998-10-05 | 25.63 | 25.72 | 24.13 | 25.30 | 114937600 |
1998-10-06 | 25.63 | 25.91 | 24.34 | 24.41 | 76550000 |
1998-10-07 | 24.34 | 24.94 | 23.34 | 23.53 | 90710400 |
1998-10-08 | 22.64 | 22.97 | 21.94 | 22.80 | 144719200 |
1998-10-09 | 23.30 | 24.25 | 23.06 | 24.22 | 72661600 |
1998-10-12 | 24.81 | 25.25 | 24.63 | 24.94 | 51502800 |
1998-10-13 | 24.88 | 24.94 | 23.94 | 24.11 | 47995600 |
1998-10-14 | 23.97 | 25.34 | 23.97 | 25.05 | 62403200 |
1998-10-15 | 25.03 | 26.41 | 24.91 | 26.36 | 66253600 |
1998-10-16 | 26.50 | 26.63 | 26.00 | 26.27 | 68620000 |
1998-10-19 | 26.03 | 26.05 | 25.28 | 25.73 | 60177600 |
1998-10-20 | 25.81 | 25.84 | 24.91 | 25.06 | 94368400 |
1998-10-21 | 26.22 | 26.72 | 25.77 | 26.61 | 125377200 |
1998-10-22 | 26.50 | 27.53 | 26.31 | 27.50 | 81910800 |
1998-10-23 | 27.25 | 27.50 | 26.55 | 26.59 | 59882000 |
1998-10-26 | 26.70 | 27.00 | 26.42 | 26.77 | 59678400 |
1998-10-27 | 26.94 | 26.97 | 26.25 | 26.36 | 65434800 |
1998-10-28 | 26.22 | 26.66 | 26.22 | 26.42 | 56808400 |
1998-10-29 | 26.36 | 26.88 | 26.36 | 26.66 | 52402800 |
1998-10-30 | 26.81 | 27.05 | 26.28 | 26.47 | 59322800 |
1998-11-02 | 26.59 | 26.72 | 26.25 | 26.45 | 48388400 |
1998-11-03 | 26.38 | 26.64 | 26.19 | 26.30 | 36546800 |
1998-11-04 | 26.45 | 26.83 | 26.22 | 26.38 | 67459600 |
1998-11-05 | 26.33 | 26.91 | 26.31 | 26.59 | 76727200 |
1998-11-06 | 26.52 | 27.44 | 26.48 | 27.33 | 74461200 |
1998-11-09 | 27.30 | 27.84 | 27.20 | 27.67 | 68956800 |
1998-11-10 | 27.53 | 28.36 | 27.52 | 28.02 | 72075600 |
1998-11-11 | 28.36 | 28.69 | 27.72 | 27.77 | 63899200 |
1998-11-12 | 27.56 | 27.78 | 27.13 | 27.19 | 38526800 |
1998-11-13 | 27.11 | 27.63 | 27.09 | 27.50 | 28368800 |
1998-11-16 | 27.83 | 27.94 | 26.88 | 27.20 | 42620400 |
1998-11-17 | 27.25 | 28.09 | 27.23 | 27.97 | 58744000 |
1998-11-18 | 27.39 | 27.77 | 27.28 | 27.44 | 41691200 |
1998-11-19 | 27.27 | 28.13 | 27.27 | 27.94 | 45220800 |
1998-11-20 | 28.19 | 28.44 | 27.81 | 28.41 | 48405200 |
1998-11-23 | 28.13 | 30.05 | 28.13 | 29.80 | 110870400 |
1998-11-24 | 29.67 | 31.27 | 29.66 | 30.42 | 101114800 |
1998-11-25 | 30.67 | 31.09 | 30.19 | 31.06 | 41394000 |
1998-11-27 | 31.28 | 32.03 | 31.08 | 32.02 | 26335600 |
1998-11-30 | 32.34 | 32.57 | 30.48 | 30.50 | 70900000 |
1998-12-01 | 30.06 | 32.44 | 30.03 | 32.38 | 86330800 |
1998-12-02 | 32.30 | 32.44 | 31.38 | 31.69 | 65759600 |
1998-12-03 | 31.72 | 32.23 | 30.50 | 30.53 | 51426800 |
1998-12-04 | 31.23 | 31.84 | 31.00 | 31.84 | 44352000 |
1998-12-07 | 31.92 | 33.44 | 31.69 | 33.39 | 89809200 |
1998-12-08 | 33.22 | 33.56 | 32.44 | 32.80 | 77585200 |
1998-12-09 | 33.03 | 33.45 | 32.50 | 33.41 | 44781600 |
1998-12-10 | 33.28 | 33.66 | 32.84 | 32.89 | 57015600 |
1998-12-11 | 32.75 | 33.67 | 32.69 | 33.50 | 51728800 |
1998-12-14 | 33.19 | 33.44 | 31.92 | 31.98 | 64077600 |
1998-12-15 | 32.33 | 33.00 | 32.31 | 32.97 | 51719600 |
1998-12-16 | 33.13 | 33.78 | 32.28 | 33.44 | 60024000 |
1998-12-17 | 33.55 | 33.72 | 33.06 | 33.59 | 46963600 |
1998-12-18 | 33.75 | 34.56 | 33.53 | 34.45 | 59648000 |
1998-12-21 | 34.66 | 35.55 | 34.44 | 35.11 | 48112000 |
1998-12-22 | 35.13 | 35.13 | 34.34 | 34.61 | 41350000 |
1998-12-23 | 35.09 | 35.95 | 34.84 | 35.89 | 34940000 |
1998-12-24 | 35.91 | 36.00 | 35.38 | 35.44 | 13832400 |
1998-12-28 | 35.75 | 35.91 | 35.38 | 35.59 | 23636400 |
1998-12-29 | 35.64 | 35.64 | 34.91 | 35.13 | 29651600 |
1998-12-30 | 35.22 | 35.84 | 34.72 | 34.75 | 34942800 |
1998-12-31 | 34.80 | 35.00 | 34.50 | 34.67 | 23834400 |
1999-01-04 | 34.90 | 36.31 | 34.84 | 35.25 | 69305200 |
1999-01-05 | 35.47 | 37.00 | 35.36 | 36.63 | 64281600 |
1999-01-06 | 37.38 | 37.88 | 36.69 | 37.81 | 69064800 |
1999-01-07 | 37.44 | 37.66 | 37.06 | 37.63 | 51150400 |
1999-01-08 | 38.05 | 38.13 | 36.75 | 37.47 | 50244800 |
1999-01-11 | 37.72 | 37.73 | 36.06 | 36.88 | 46463200 |
1999-01-12 | 37.03 | 37.03 | 35.25 | 35.55 | 57907200 |
1999-01-13 | 34.00 | 36.94 | 34.00 | 35.95 | 75346000 |
1999-01-14 | 36.31 | 36.39 | 35.38 | 35.44 | 59214000 |
1999-01-15 | 35.73 | 37.50 | 35.34 | 37.44 | 59344000 |
1999-01-19 | 37.84 | 39.59 | 37.72 | 38.91 | 102741600 |
1999-01-20 | 41.73 | 41.94 | 40.62 | 40.66 | 125481200 |
1999-01-21 | 40.44 | 40.83 | 39.44 | 39.58 | 80077200 |
1999-01-22 | 38.91 | 40.06 | 38.81 | 39.06 | 82160000 |
1999-01-25 | 40.42 | 40.83 | 39.78 | 40.47 | 103076400 |
1999-01-26 | 41.38 | 42.94 | 41.13 | 42.89 | 120203200 |
1999-01-27 | 43.13 | 43.61 | 42.13 | 42.16 | 98048000 |
1999-01-28 | 42.94 | 43.52 | 42.45 | 43.50 | 78838400 |
1999-01-29 | 43.69 | 43.78 | 42.72 | 43.75 | 79571600 |
1999-02-01 | 43.86 | 43.98 | 42.70 | 43.23 | 81729200 |
1999-02-02 | 43.13 | 43.14 | 41.56 | 41.91 | 91965600 |
1999-02-03 | 41.59 | 42.47 | 41.50 | 41.70 | 73749200 |
1999-02-04 | 42.03 | 42.09 | 39.72 | 39.77 | 89151600 |
1999-02-05 | 40.06 | 40.41 | 38.72 | 40.00 | 127945200 |
1999-02-08 | 40.64 | 41.39 | 40.41 | 41.31 | 109866800 |
1999-02-09 | 41.23 | 41.69 | 39.94 | 40.02 | 77293600 |
1999-02-10 | 39.97 | 41.09 | 39.66 | 40.16 | 73694000 |
1999-02-11 | 40.69 | 40.97 | 40.09 | 40.69 | 60366000 |
1999-02-12 | 40.42 | 40.92 | 39.28 | 39.44 | 62930400 |
1999-02-16 | 39.94 | 39.97 | 38.64 | 39.06 | 73666800 |
1999-02-17 | 38.23 | 38.53 | 37.13 | 37.50 | 101215600 |
1999-02-18 | 37.73 | 37.84 | 36.00 | 36.44 | 117035200 |
1999-02-19 | 36.86 | 37.31 | 36.44 | 36.94 | 73085600 |
1999-02-22 | 37.06 | 37.25 | 36.19 | 37.20 | 92514400 |
1999-02-23 | 38.23 | 38.91 | 37.63 | 38.86 | 95106800 |
1999-02-24 | 39.11 | 39.84 | 38.19 | 38.22 | 67696800 |
1999-02-25 | 38.09 | 38.44 | 37.41 | 38.38 | 70817200 |
1999-02-26 | 38.09 | 38.13 | 37.38 | 37.53 | 59273200 |
1999-03-01 | 37.39 | 38.14 | 37.38 | 37.94 | 58332000 |
1999-03-02 | 37.97 | 38.53 | 36.91 | 37.14 | 58569600 |
1999-03-03 | 37.25 | 37.67 | 36.77 | 37.41 | 76798400 |
1999-03-04 | 37.78 | 38.38 | 37.03 | 38.06 | 61696400 |
1999-03-05 | 38.69 | 38.84 | 38.28 | 38.73 | 47302800 |
1999-03-08 | 38.88 | 39.81 | 38.75 | 39.75 | 46726000 |
1999-03-09 | 39.97 | 41.19 | 39.94 | 40.45 | 90129600 |
1999-03-10 | 40.58 | 40.63 | 39.80 | 40.34 | 53114800 |
1999-03-11 | 40.25 | 41.14 | 39.83 | 40.36 | 62948400 |
1999-03-12 | 40.66 | 40.69 | 39.20 | 40.05 | 73395200 |
1999-03-15 | 40.14 | 41.50 | 39.47 | 41.47 | 60609600 |
1999-03-16 | 41.38 | 42.50 | 41.06 | 42.27 | 68554000 |
1999-03-17 | 42.27 | 42.36 | 41.69 | 41.78 | 44919600 |
1999-03-18 | 41.61 | 43.14 | 41.55 | 43.11 | 56231200 |
1999-03-19 | 43.47 | 43.53 | 42.47 | 42.80 | 91980400 |
1999-03-22 | 43.23 | 43.73 | 43.00 | 43.20 | 55719200 |
1999-03-23 | 43.17 | 43.53 | 41.56 | 41.64 | 69581200 |
1999-03-24 | 41.75 | 42.95 | 40.78 | 42.81 | 82634400 |
1999-03-25 | 43.27 | 45.02 | 43.13 | 44.98 | 109447600 |
1999-03-26 | 44.73 | 45.09 | 43.94 | 44.53 | 94687600 |
1999-03-29 | 45.06 | 46.31 | 43.94 | 46.19 | 79777000 |
1999-03-30 | 46.69 | 46.75 | 46.13 | 46.50 | 67502400 |
1999-03-31 | 47.25 | 47.31 | 44.56 | 44.81 | 58752600 |
1999-04-01 | 45.63 | 46.44 | 45.13 | 46.34 | 41106000 |
1999-04-05 | 47.16 | 47.51 | 46.75 | 47.47 | 39848600 |
1999-04-06 | 47.59 | 47.81 | 46.63 | 47.03 | 39674800 |
1999-04-07 | 47.44 | 47.50 | 45.63 | 46.66 | 46910200 |
1999-04-08 | 46.63 | 47.31 | 45.50 | 47.28 | 38637000 |
1999-04-09 | 47.13 | 47.50 | 46.50 | 47.13 | 31816800 |
1999-04-12 | 45.81 | 46.81 | 45.69 | 46.50 | 37858800 |
1999-04-13 | 46.56 | 46.56 | 44.59 | 45.06 | 46746800 |
1999-04-14 | 45.41 | 45.56 | 42.94 | 42.94 | 52944000 |
1999-04-15 | 43.66 | 44.94 | 41.94 | 44.44 | 72594600 |
1999-04-16 | 44.53 | 44.56 | 42.94 | 43.31 | 44774000 |
1999-04-19 | 43.44 | 44.06 | 40.19 | 40.50 | 75389000 |
1999-04-20 | 41.13 | 42.00 | 40.00 | 41.56 | 108459400 |
1999-04-21 | 41.06 | 41.25 | 40.00 | 41.00 | 92732800 |
1999-04-22 | 42.50 | 42.63 | 41.69 | 42.47 | 55096400 |
1999-04-23 | 42.50 | 43.50 | 41.50 | 43.00 | 56592000 |
1999-04-26 | 43.59 | 44.47 | 43.38 | 44.00 | 48349800 |
1999-04-27 | 44.38 | 44.38 | 41.97 | 42.00 | 58665800 |
1999-04-28 | 42.66 | 43.25 | 40.86 | 41.06 | 55963400 |
1999-04-29 | 41.19 | 41.84 | 40.20 | 41.03 | 60880600 |
1999-04-30 | 41.38 | 41.88 | 39.94 | 40.66 | 58558600 |
1999-05-03 | 40.72 | 40.75 | 39.28 | 39.94 | 67180000 |
1999-05-04 | 40.25 | 40.91 | 38.88 | 39.03 | 66502200 |
1999-05-05 | 39.56 | 39.94 | 38.22 | 39.56 | 67028200 |
1999-05-06 | 40.34 | 40.56 | 38.75 | 38.97 | 74021000 |
1999-05-07 | 39.81 | 40.19 | 39.00 | 39.53 | 48011600 |
1999-05-10 | 39.94 | 40.25 | 39.13 | 39.84 | 46218000 |
1999-05-11 | 40.38 | 40.51 | 39.72 | 39.94 | 42786200 |
1999-05-12 | 40.38 | 40.50 | 39.63 | 40.25 | 60142600 |
1999-05-13 | 40.56 | 40.88 | 39.56 | 39.56 | 51737200 |
1999-05-14 | 39.44 | 39.97 | 38.31 | 38.44 | 84401000 |
1999-05-17 | 38.69 | 39.78 | 38.50 | 39.56 | 66850200 |
1999-05-18 | 39.91 | 40.13 | 38.97 | 39.34 | 63858400 |
1999-05-19 | 39.94 | 39.94 | 38.63 | 39.66 | 46510800 |
1999-05-20 | 39.78 | 40.00 | 39.19 | 39.22 | 42386200 |
1999-05-21 | 39.25 | 39.50 | 38.50 | 38.78 | 56568800 |
1999-05-24 | 38.94 | 38.94 | 38.03 | 38.63 | 38990000 |
1999-05-25 | 38.38 | 39.63 | 38.06 | 38.13 | 50791600 |
1999-05-26 | 38.59 | 39.25 | 37.75 | 39.25 | 52022800 |
1999-05-27 | 39.13 | 39.72 | 38.75 | 39.19 | 56702200 |
1999-05-28 | 39.38 | 40.44 | 39.06 | 40.34 | 41548000 |
1999-06-01 | 40.31 | 40.38 | 39.22 | 39.25 | 36046400 |
1999-06-02 | 39.03 | 39.31 | 38.13 | 39.22 | 42812600 |
1999-06-03 | 39.19 | 39.47 | 38.06 | 38.19 | 32934400 |
1999-06-04 | 38.47 | 39.84 | 38.38 | 39.78 | 35668200 |
1999-06-07 | 39.97 | 40.53 | 39.59 | 40.13 | 32392200 |
1999-06-08 | 39.94 | 41.06 | 39.50 | 39.69 | 41516400 |
1999-06-09 | 40.06 | 41.31 | 40.00 | 41.16 | 53310800 |
1999-06-10 | 40.94 | 41.16 | 39.53 | 39.94 | 35277400 |
1999-06-11 | 40.00 | 40.25 | 38.78 | 39.06 | 34543000 |
1999-06-14 | 39.38 | 39.84 | 38.72 | 38.78 | 28369800 |
1999-06-15 | 39.03 | 39.44 | 38.34 | 38.84 | 36981000 |
1999-06-16 | 39.53 | 40.81 | 39.47 | 40.50 | 48325200 |
1999-06-17 | 40.34 | 41.50 | 40.25 | 41.44 | 44475200 |
1999-06-18 | 41.16 | 42.50 | 41.06 | 42.50 | 69116200 |
1999-06-21 | 42.44 | 44.50 | 42.44 | 44.47 | 56194400 |
1999-06-22 | 44.22 | 44.22 | 43.13 | 43.25 | 38751000 |
1999-06-23 | 42.97 | 43.69 | 42.53 | 43.00 | 33942000 |
1999-06-24 | 42.88 | 43.13 | 42.00 | 42.31 | 33559000 |
1999-06-25 | 42.69 | 43.22 | 42.19 | 42.47 | 24933000 |
1999-06-28 | 42.75 | 43.41 | 42.47 | 43.38 | 31701000 |
1999-06-29 | 43.34 | 44.03 | 43.00 | 44.00 | 38973200 |
1999-06-30 | 43.88 | 45.13 | 43.38 | 45.09 | 57610200 |
1999-07-01 | 44.94 | 45.75 | 44.19 | 45.59 | 47737800 |
1999-07-02 | 45.44 | 46.06 | 45.16 | 46.00 | 32094800 |
1999-07-06 | 46.13 | 46.47 | 44.63 | 44.78 | 45419400 |
1999-07-07 | 45.03 | 46.16 | 44.94 | 46.16 | 33834600 |
1999-07-08 | 45.91 | 46.50 | 45.34 | 46.28 | 37790400 |
1999-07-09 | 46.19 | 46.66 | 46.13 | 46.63 | 33884200 |
1999-07-12 | 46.59 | 47.38 | 46.19 | 47.09 | 43847800 |
1999-07-13 | 46.56 | 47.03 | 46.41 | 46.81 | 30845000 |
1999-07-14 | 46.88 | 47.50 | 46.25 | 47.47 | 37985200 |
1999-07-15 | 47.50 | 47.63 | 46.88 | 47.19 | 40926200 |
1999-07-16 | 47.75 | 49.94 | 47.50 | 49.72 | 115369800 |
1999-07-19 | 50.00 | 50.38 | 48.91 | 49.19 | 81181600 |
1999-07-20 | 48.22 | 48.38 | 46.16 | 46.66 | 92287400 |
1999-07-21 | 46.81 | 47.66 | 46.50 | 47.34 | 54050800 |
1999-07-22 | 47.19 | 47.25 | 45.00 | 45.53 | 60904200 |
1999-07-23 | 45.78 | 45.88 | 44.84 | 45.13 | 68833200 |
1999-07-26 | 44.44 | 44.91 | 43.81 | 43.81 | 50885000 |
1999-07-27 | 44.41 | 44.88 | 44.00 | 44.41 | 65513000 |
1999-07-28 | 44.59 | 45.25 | 44.19 | 45.00 | 62215200 |
1999-07-29 | 44.34 | 44.41 | 43.16 | 43.47 | 57968200 |
1999-07-30 | 43.81 | 44.31 | 42.75 | 42.91 | 51127400 |
1999-08-02 | 42.84 | 43.47 | 42.19 | 42.41 | 48050600 |
1999-08-03 | 42.94 | 43.03 | 42.19 | 42.38 | 55051200 |
1999-08-04 | 42.56 | 43.59 | 42.38 | 42.47 | 75573400 |
1999-08-05 | 42.69 | 43.19 | 42.38 | 42.88 | 76634000 |
1999-08-06 | 43.03 | 43.22 | 42.47 | 42.56 | 67205800 |
1999-08-09 | 42.81 | 42.91 | 41.84 | 41.91 | 39333600 |
1999-08-10 | 41.78 | 42.03 | 40.81 | 41.47 | 62743000 |
1999-08-11 | 42.00 | 42.34 | 41.16 | 42.09 | 66105200 |
1999-08-12 | 41.97 | 42.09 | 40.81 | 40.88 | 61062000 |
1999-08-13 | 41.47 | 42.81 | 41.38 | 42.34 | 65099800 |
1999-08-16 | 42.53 | 42.95 | 41.16 | 42.16 | 57321800 |
1999-08-17 | 42.72 | 42.75 | 41.47 | 42.28 | 51749000 |
1999-08-18 | 42.22 | 43.09 | 42.03 | 42.50 | 58361200 |
1999-08-19 | 42.28 | 42.56 | 41.56 | 41.91 | 71478200 |
1999-08-20 | 42.00 | 42.39 | 41.53 | 41.69 | 46072800 |
1999-08-23 | 42.16 | 43.31 | 41.94 | 43.22 | 60447000 |
1999-08-24 | 43.53 | 46.75 | 43.53 | 46.09 | 120450000 |
1999-08-25 | 46.81 | 48.00 | 46.59 | 47.66 | 81877600 |
1999-08-26 | 47.69 | 48.19 | 46.84 | 47.31 | 61246000 |
1999-08-27 | 47.53 | 47.56 | 46.19 | 46.63 | 41948400 |
1999-08-30 | 46.44 | 46.72 | 45.78 | 46.13 | 33300800 |
1999-08-31 | 45.91 | 46.56 | 45.06 | 46.28 | 46882800 |
1999-09-01 | 46.16 | 46.72 | 45.81 | 46.19 | 36607200 |
1999-09-02 | 45.75 | 46.28 | 45.34 | 45.91 | 33340800 |
1999-09-03 | 46.88 | 48.22 | 46.75 | 47.94 | 52098000 |
1999-09-07 | 47.44 | 48.34 | 46.88 | 47.13 | 47028000 |
1999-09-08 | 46.84 | 47.34 | 46.03 | 46.13 | 42568200 |
1999-09-09 | 46.22 | 47.07 | 45.90 | 47.03 | 38475200 |
1999-09-10 | 47.53 | 47.66 | 47.00 | 47.50 | 34455000 |
1999-09-13 | 47.25 | 47.41 | 46.69 | 46.94 | 27870800 |
1999-09-14 | 46.84 | 47.78 | 46.81 | 47.53 | 40207800 |
1999-09-15 | 47.75 | 47.88 | 46.19 | 46.31 | 48413800 |
1999-09-16 | 46.44 | 47.03 | 45.31 | 47.00 | 45796000 |
1999-09-17 | 47.19 | 48.25 | 46.91 | 48.22 | 79773400 |
1999-09-20 | 48.00 | 48.94 | 47.50 | 48.78 | 48601800 |
1999-09-21 | 48.28 | 48.28 | 47.06 | 47.31 | 47082800 |
1999-09-22 | 47.38 | 48.31 | 46.84 | 48.03 | 48531600 |
1999-09-23 | 48.44 | 48.44 | 45.01 | 45.59 | 71073600 |
1999-09-24 | 45.09 | 45.69 | 44.44 | 45.47 | 70277000 |
1999-09-27 | 46.00 | 46.47 | 45.44 | 45.72 | 34132200 |
1999-09-28 | 45.63 | 46.34 | 44.53 | 46.06 | 46000600 |
1999-09-29 | 45.78 | 46.06 | 44.56 | 44.75 | 37484400 |
1999-09-30 | 45.00 | 45.84 | 44.41 | 45.28 | 47455400 |
1999-10-01 | 45.09 | 45.31 | 44.16 | 44.99 | 44239000 |
1999-10-04 | 45.25 | 46.31 | 45.13 | 46.28 | 29998000 |
1999-10-05 | 46.38 | 46.94 | 44.75 | 45.91 | 43397000 |
1999-10-06 | 46.16 | 47.00 | 46.03 | 46.84 | 35500200 |
1999-10-07 | 46.84 | 47.53 | 46.34 | 46.88 | 46036400 |
1999-10-08 | 46.75 | 47.59 | 46.06 | 47.47 | 35697000 |
1999-10-11 | 47.31 | 47.50 | 47.06 | 47.16 | 19943800 |
1999-10-12 | 47.00 | 47.16 | 46.19 | 46.28 | 27668600 |
1999-10-13 | 46.00 | 46.56 | 45.16 | 45.53 | 38098400 |
1999-10-14 | 45.44 | 46.12 | 44.84 | 45.34 | 42737800 |
1999-10-15 | 44.75 | 44.91 | 43.66 | 44.03 | 73788000 |
1999-10-18 | 43.59 | 44.00 | 42.53 | 43.94 | 75312800 |
1999-10-19 | 44.13 | 44.63 | 42.63 | 43.16 | 69945600 |
1999-10-20 | 45.78 | 46.19 | 45.13 | 46.13 | 88090600 |
1999-10-21 | 45.28 | 46.56 | 45.25 | 46.53 | 60801200 |
1999-10-22 | 46.78 | 46.94 | 45.88 | 46.34 | 43650600 |
1999-10-25 | 46.00 | 46.78 | 45.56 | 46.22 | 30492200 |
1999-10-26 | 47.19 | 47.63 | 46.13 | 46.19 | 52467600 |
1999-10-27 | 45.75 | 45.81 | 44.84 | 45.44 | 54416600 |
1999-10-28 | 45.00 | 45.44 | 44.66 | 44.94 | 70570400 |
1999-10-29 | 45.72 | 47.00 | 45.63 | 46.28 | 79452600 |
1999-11-01 | 46.63 | 47.09 | 46.06 | 46.19 | 53261200 |
1999-11-02 | 46.38 | 47.25 | 45.97 | 46.28 | 46349000 |
1999-11-03 | 46.47 | 46.75 | 45.75 | 46.00 | 44517000 |
1999-11-04 | 46.16 | 46.38 | 45.16 | 45.88 | 54239400 |
1999-11-05 | 45.91 | 46.44 | 45.25 | 45.78 | 70167400 |
1999-11-08 | 42.41 | 45.38 | 42.19 | 44.97 | 243819200 |
1999-11-09 | 44.88 | 44.94 | 43.22 | 44.44 | 109769800 |
1999-11-10 | 44.06 | 44.56 | 43.22 | 43.56 | 69385400 |
1999-11-11 | 44.13 | 45.22 | 44.13 | 44.81 | 69274600 |
1999-11-12 | 44.88 | 45.00 | 43.53 | 44.59 | 49414200 |
1999-11-15 | 44.13 | 44.25 | 43.47 | 43.50 | 47080400 |
1999-11-16 | 43.47 | 43.88 | 42.94 | 43.66 | 59165200 |
1999-11-17 | 43.22 | 43.53 | 42.50 | 42.50 | 66819000 |
1999-11-18 | 42.47 | 42.91 | 42.25 | 42.47 | 64493200 |
1999-11-19 | 42.22 | 43.28 | 42.19 | 43.00 | 58226000 |
1999-11-22 | 44.81 | 45.19 | 44.22 | 44.91 | 90596600 |
1999-11-23 | 44.63 | 45.69 | 44.19 | 44.81 | 70787400 |
1999-11-24 | 44.78 | 46.13 | 44.75 | 45.84 | 53771000 |
1999-11-26 | 45.81 | 46.69 | 45.50 | 45.56 | 28514200 |
1999-11-29 | 45.06 | 46.03 | 44.75 | 45.09 | 51460200 |
1999-11-30 | 44.88 | 46.44 | 44.78 | 45.52 | 64145600 |
1999-12-01 | 45.53 | 46.97 | 45.44 | 46.59 | 48864200 |
1999-12-02 | 46.53 | 47.63 | 46.44 | 47.41 | 55473800 |
1999-12-03 | 47.91 | 48.56 | 47.87 | 48.06 | 64100600 |
1999-12-06 | 47.63 | 48.59 | 47.38 | 47.72 | 49098200 |
1999-12-07 | 47.38 | 47.44 | 46.44 | 46.50 | 56859200 |
1999-12-08 | 46.56 | 47.16 | 45.84 | 45.88 | 40955800 |
1999-12-09 | 46.00 | 46.66 | 45.72 | 46.38 | 46258200 |
1999-12-10 | 46.69 | 47.06 | 46.13 | 46.94 | 36836000 |
1999-12-13 | 46.80 | 48.47 | 46.38 | 48.31 | 52691600 |
1999-12-14 | 48.09 | 50.56 | 47.66 | 49.34 | 144116190 |
1999-12-15 | 49.28 | 54.38 | 49.25 | 54.22 | 155571600 |
1999-12-16 | 54.63 | 57.50 | 54.47 | 56.84 | 128660200 |
1999-12-17 | 58.31 | 58.56 | 56.81 | 57.63 | 105898800 |
1999-12-20 | 57.41 | 57.50 | 55.59 | 56.38 | 39433800 |
1999-12-21 | 56.19 | 58.31 | 55.31 | 57.94 | 57446000 |
1999-12-22 | 58.15 | 59.00 | 57.56 | 58.78 | 38565200 |
1999-12-23 | 58.63 | 59.63 | 58.38 | 58.72 | 31028400 |
1999-12-27 | 59.22 | 59.63 | 58.06 | 59.56 | 32202200 |
1999-12-28 | 59.38 | 59.41 | 58.53 | 58.75 | 24591000 |
1999-12-29 | 58.47 | 59.19 | 58.41 | 58.97 | 17449200 |
1999-12-30 | 58.94 | 59.97 | 58.56 | 58.81 | 22360000 |
1999-12-31 | 58.75 | 58.88 | 58.13 | 58.38 | 12517600 |
2000-01-03 | 58.69 | 59.31 | 56.00 | 58.28 | 53228400 |
2000-01-04 | 56.78 | 58.56 | 56.13 | 56.31 | 54119000 |
2000-01-05 | 55.56 | 58.19 | 54.69 | 56.91 | 64059600 |
2000-01-06 | 56.09 | 56.94 | 54.19 | 55.00 | 54976600 |
2000-01-07 | 54.31 | 56.13 | 53.66 | 55.72 | 62013600 |
2000-01-10 | 56.72 | 56.84 | 55.69 | 56.13 | 44963600 |
2000-01-11 | 55.75 | 57.13 | 54.34 | 54.69 | 46743600 |
2000-01-12 | 54.25 | 54.44 | 52.22 | 52.91 | 66532400 |
2000-01-13 | 52.19 | 54.31 | 50.75 | 53.91 | 83144000 |
2000-01-14 | 53.59 | 56.97 | 52.88 | 56.13 | 73416400 |
2000-01-18 | 55.91 | 58.25 | 55.88 | 57.66 | 81483600 |
2000-01-19 | 55.25 | 55.75 | 53.00 | 53.50 | 97568200 |
2000-01-20 | 53.53 | 54.84 | 52.94 | 53.00 | 56349800 |
2000-01-21 | 53.50 | 53.63 | 51.63 | 51.88 | 68416200 |
2000-01-24 | 51.90 | 52.84 | 50.41 | 50.63 | 63597600 |
2000-01-25 | 50.50 | 51.94 | 49.78 | 51.41 | 59823200 |
2000-01-26 | 51.22 | 51.75 | 49.56 | 49.69 | 49365000 |
2000-01-27 | 49.95 | 50.59 | 48.63 | 49.38 | 63654800 |
2000-01-28 | 49.06 | 50.13 | 48.63 | 49.13 | 58225400 |
2000-01-31 | 48.81 | 49.09 | 47.44 | 48.94 | 73194200 |
2000-02-01 | 49.25 | 51.63 | 48.84 | 51.47 | 70196600 |
2000-02-02 | 51.22 | 51.97 | 50.25 | 50.41 | 49915600 |
2000-02-03 | 51.03 | 52.09 | 50.06 | 51.81 | 49186000 |
2000-02-04 | 52.19 | 54.00 | 52.07 | 53.28 | 55365400 |
2000-02-07 | 53.41 | 53.44 | 52.13 | 53.31 | 40005800 |
2000-02-08 | 53.22 | 55.00 | 53.22 | 54.97 | 56229000 |
2000-02-09 | 54.72 | 54.72 | 51.94 | 52.00 | 55090000 |
2000-02-10 | 51.95 | 53.28 | 51.25 | 53.00 | 54527800 |
2000-02-11 | 52.44 | 52.44 | 49.56 | 49.97 | 115559000 |
2000-02-14 | 50.62 | 50.88 | 49.53 | 49.81 | 81028600 |
2000-02-15 | 49.88 | 50.00 | 49.06 | 49.28 | 71027600 |
2000-02-16 | 49.63 | 50.09 | 48.56 | 48.81 | 65202600 |
2000-02-17 | 49.25 | 49.84 | 48.57 | 49.81 | 80343400 |
2000-02-18 | 50.00 | 50.03 | 47.44 | 47.53 | 79063000 |
2000-02-22 | 47.56 | 48.56 | 46.41 | 46.91 | 66296200 |
2000-02-23 | 46.75 | 47.88 | 46.03 | 47.13 | 75847200 |
2000-02-24 | 47.13 | 47.94 | 46.00 | 47.38 | 69733200 |
2000-02-25 | 47.34 | 47.35 | 45.25 | 45.66 | 65301400 |
2000-02-28 | 45.13 | 46.06 | 44.06 | 45.78 | 76131800 |
2000-02-29 | 45.88 | 45.88 | 44.44 | 44.69 | 58437400 |
2000-03-01 | 44.81 | 47.05 | 44.47 | 45.41 | 106889800 |
2000-03-02 | 45.91 | 47.69 | 45.56 | 46.69 | 106932600 |
2000-03-03 | 47.38 | 49.44 | 46.94 | 48.06 | 101435200 |
2000-03-06 | 48.00 | 48.69 | 45.06 | 45.31 | 93609400 |
2000-03-07 | 48.06 | 48.75 | 45.97 | 46.44 | 135060990 |
2000-03-08 | 46.91 | 48.09 | 45.50 | 47.78 | 94290000 |
2000-03-09 | 47.66 | 50.00 | 47.50 | 50.00 | 88198800 |
2000-03-10 | 49.78 | 51.25 | 49.75 | 50.50 | 85589000 |
2000-03-13 | 48.81 | 50.13 | 48.75 | 49.00 | 61831800 |
2000-03-14 | 49.31 | 49.63 | 47.56 | 47.56 | 73489200 |
2000-03-15 | 47.28 | 48.31 | 46.84 | 47.69 | 53208000 |
2000-03-16 | 47.97 | 48.34 | 46.63 | 47.69 | 77300800 |
2000-03-17 | 47.63 | 49.75 | 47.25 | 49.69 | 81161600 |
2000-03-20 | 49.38 | 49.88 | 48.25 | 48.69 | 47773000 |
2000-03-21 | 48.38 | 51.56 | 48.25 | 51.38 | 81648800 |
2000-03-22 | 51.41 | 52.81 | 50.56 | 51.63 | 93975800 |
2000-03-23 | 53.41 | 56.44 | 53.31 | 55.94 | 148224000 |
2000-03-24 | 56.31 | 57.50 | 54.78 | 55.84 | 112196800 |
2000-03-27 | 53.88 | 54.13 | 51.97 | 52.03 | 111434000 |
2000-03-28 | 51.81 | 53.72 | 51.19 | 52.16 | 81114400 |
2000-03-29 | 52.59 | 54.47 | 52.56 | 53.59 | 64363800 |
2000-03-30 | 53.09 | 54.31 | 51.25 | 51.69 | 64178400 |
2000-03-31 | 53.00 | 54.13 | 52.06 | 53.13 | 64281400 |
2000-04-03 | 47.22 | 48.25 | 45.00 | 45.44 | 260118210 |
2000-04-04 | 45.78 | 46.00 | 42.47 | 44.28 | 181244400 |
2000-04-05 | 44.13 | 44.25 | 42.94 | 43.19 | 82887600 |
2000-04-06 | 43.94 | 44.00 | 42.63 | 43.00 | 66421400 |
2000-04-07 | 43.50 | 44.69 | 42.50 | 44.53 | 82613600 |
2000-04-10 | 44.31 | 44.31 | 43.00 | 43.03 | 60685400 |
2000-04-11 | 42.56 | 43.03 | 41.75 | 41.94 | 71961800 |
2000-04-12 | 41.06 | 41.13 | 39.38 | 39.69 | 153003810 |
2000-04-13 | 40.44 | 41.13 | 39.50 | 39.63 | 94316200 |
2000-04-14 | 39.56 | 39.75 | 36.63 | 37.06 | 151217790 |
2000-04-17 | 37.13 | 38.00 | 36.50 | 37.94 | 119772200 |
2000-04-18 | 38.25 | 40.97 | 37.94 | 40.28 | 91794600 |
2000-04-19 | 40.72 | 40.75 | 39.06 | 39.34 | 53715400 |
2000-04-20 | 39.31 | 39.94 | 38.75 | 39.47 | 52387400 |
2000-04-24 | 33.63 | 34.00 | 32.50 | 33.31 | 313645790 |
2000-04-25 | 34.38 | 34.75 | 33.81 | 34.69 | 159517410 |
2000-04-26 | 35.00 | 35.56 | 33.69 | 34.00 | 107091200 |
2000-04-27 | 33.72 | 34.97 | 33.69 | 34.91 | 77669800 |
2000-04-28 | 35.38 | 35.50 | 34.13 | 34.88 | 78082600 |
2000-05-01 | 36.44 | 37.00 | 35.84 | 36.72 | 107811000 |
2000-05-02 | 36.41 | 36.75 | 34.75 | 34.94 | 97716200 |
2000-05-03 | 35.19 | 35.41 | 34.41 | 35.28 | 55354800 |
2000-05-04 | 35.16 | 35.63 | 34.66 | 35.22 | 43317200 |
2000-05-05 | 35.13 | 35.91 | 34.94 | 35.56 | 36402200 |
2000-05-08 | 35.47 | 35.69 | 34.84 | 34.91 | 36187600 |
2000-05-09 | 35.09 | 35.22 | 33.75 | 33.91 | 60778400 |
2000-05-10 | 33.88 | 33.94 | 32.88 | 33.09 | 67740000 |
2000-05-11 | 33.31 | 34.06 | 32.88 | 33.94 | 58390800 |
2000-05-12 | 34.22 | 34.88 | 34.13 | 34.41 | 37886000 |
2000-05-15 | 34.50 | 34.72 | 34.00 | 34.69 | 33899600 |
2000-05-16 | 34.78 | 35.31 | 34.53 | 34.75 | 48410600 |
2000-05-17 | 34.44 | 34.56 | 33.63 | 33.84 | 53242000 |
2000-05-18 | 34.03 | 34.03 | 32.94 | 33.09 | 53640400 |
2000-05-19 | 32.69 | 32.97 | 32.25 | 32.53 | 66578000 |
2000-05-22 | 32.56 | 32.63 | 31.22 | 32.09 | 69955000 |
2000-05-23 | 31.94 | 32.78 | 31.53 | 31.59 | 57963200 |
2000-05-24 | 31.56 | 33.28 | 31.50 | 32.78 | 85482400 |
2000-05-25 | 32.28 | 32.38 | 30.56 | 30.75 | 94348800 |
2000-05-26 | 31.03 | 31.31 | 30.19 | 30.72 | 55822000 |
2000-05-30 | 31.22 | 32.06 | 31.00 | 31.69 | 68536400 |
2000-05-31 | 31.82 | 31.85 | 31.03 | 31.28 | 54968200 |
2000-06-01 | 32.19 | 33.00 | 31.91 | 32.28 | 94507200 |
2000-06-02 | 33.00 | 33.38 | 32.50 | 33.16 | 80463200 |
2000-06-05 | 33.01 | 34.19 | 33.00 | 33.44 | 64400000 |
2000-06-06 | 34.09 | 34.94 | 33.91 | 34.81 | 99019000 |
2000-06-07 | 34.63 | 35.38 | 33.56 | 35.25 | 76310600 |
2000-06-08 | 35.78 | 36.06 | 34.13 | 34.41 | 94765600 |
2000-06-09 | 34.81 | 34.84 | 34.16 | 34.41 | 35710200 |
2000-06-12 | 34.50 | 34.50 | 33.19 | 33.44 | 49260600 |
2000-06-13 | 33.38 | 34.00 | 33.06 | 33.94 | 44289200 |
2000-06-14 | 34.91 | 35.50 | 34.75 | 35.25 | 79992400 |
2000-06-15 | 35.41 | 36.34 | 35.31 | 36.19 | 65592600 |
2000-06-16 | 36.31 | 36.56 | 35.75 | 36.28 | 68710600 |
2000-06-19 | 36.28 | 36.91 | 36.00 | 36.84 | 46604800 |
2000-06-20 | 36.94 | 37.63 | 36.88 | 37.47 | 62275000 |
2000-06-21 | 38.50 | 41.09 | 38.47 | 40.34 | 160399600 |
2000-06-22 | 40.69 | 41.00 | 39.66 | 39.94 | 87315200 |
2000-06-23 | 39.97 | 40.03 | 38.50 | 38.84 | 49811600 |
2000-06-26 | 38.75 | 40.06 | 38.75 | 39.75 | 48287000 |
2000-06-27 | 39.63 | 40.06 | 39.19 | 39.41 | 31071200 |
2000-06-28 | 39.50 | 40.03 | 39.31 | 39.47 | 37459200 |
2000-06-29 | 39.13 | 39.47 | 38.53 | 38.59 | 38449000 |
2000-06-30 | 38.53 | 40.00 | 38.34 | 40.00 | 52356400 |
2000-07-03 | 39.84 | 40.03 | 39.69 | 40.00 | 15734800 |
2000-07-05 | 39.94 | 39.94 | 39.13 | 39.25 | 34824400 |
2000-07-06 | 39.44 | 40.84 | 39.25 | 40.47 | 47873200 |
2000-07-07 | 40.63 | 41.44 | 40.28 | 41.00 | 54153200 |
2000-07-10 | 40.34 | 40.66 | 39.69 | 39.72 | 52689800 |
2000-07-11 | 39.41 | 40.25 | 39.25 | 39.56 | 37164800 |
2000-07-12 | 39.13 | 40.50 | 38.59 | 40.16 | 58370200 |
2000-07-13 | 39.41 | 40.00 | 38.69 | 39.97 | 80843200 |
2000-07-14 | 39.75 | 39.88 | 39.22 | 39.47 | 51180600 |
2000-07-17 | 39.13 | 39.78 | 38.75 | 39.09 | 53992800 |
2000-07-18 | 38.81 | 39.75 | 38.72 | 39.25 | 70617200 |
2000-07-19 | 38.03 | 38.75 | 36.41 | 36.56 | 139924610 |
2000-07-20 | 36.72 | 37.63 | 36.56 | 37.41 | 54690600 |
2000-07-21 | 37.38 | 37.50 | 35.94 | 36.16 | 56100600 |
2000-07-24 | 36.03 | 36.06 | 35.00 | 35.28 | 56165600 |
2000-07-25 | 35.41 | 35.50 | 34.19 | 34.50 | 64188600 |
2000-07-26 | 34.53 | 34.75 | 33.63 | 33.91 | 85404600 |
2000-07-27 | 33.94 | 35.06 | 33.75 | 34.69 | 74337600 |
2000-07-28 | 35.47 | 35.91 | 34.81 | 34.84 | 75645600 |
2000-07-31 | 35.09 | 35.56 | 34.63 | 34.91 | 70283800 |
2000-08-01 | 34.97 | 35.03 | 34.09 | 34.34 | 47163600 |
2000-08-02 | 34.28 | 35.22 | 34.25 | 34.69 | 48269200 |
2000-08-03 | 34.09 | 35.19 | 34.06 | 35.13 | 54543400 |
2000-08-04 | 34.72 | 34.94 | 34.09 | 34.56 | 38107400 |
2000-08-07 | 35.09 | 35.56 | 34.88 | 35.00 | 52741800 |
2000-08-08 | 35.03 | 37.34 | 35.00 | 37.06 | 138038800 |
2000-08-09 | 36.88 | 37.44 | 36.56 | 37.13 | 63945600 |
2000-08-10 | 36.91 | 37.03 | 35.88 | 36.31 | 48986000 |
2000-08-11 | 36.22 | 36.34 | 35.81 | 36.22 | 35629600 |
2000-08-14 | 36.16 | 36.69 | 35.69 | 36.09 | 53427000 |
2000-08-15 | 36.00 | 36.50 | 35.75 | 35.81 | 40714200 |
2000-08-16 | 35.94 | 36.13 | 35.28 | 35.50 | 44976200 |
2000-08-17 | 35.56 | 36.00 | 35.28 | 35.78 | 36112800 |
2000-08-18 | 35.56 | 35.72 | 35.00 | 35.50 | 54438800 |
2000-08-21 | 35.34 | 35.41 | 35.03 | 35.31 | 34119600 |
2000-08-22 | 35.41 | 36.22 | 35.11 | 35.63 | 54428200 |
2000-08-23 | 35.41 | 35.56 | 35.19 | 35.38 | 36726800 |
2000-08-24 | 35.31 | 35.59 | 34.97 | 35.56 | 42405400 |
2000-08-25 | 35.34 | 35.84 | 35.28 | 35.31 | 52729400 |
2000-08-28 | 35.09 | 36.06 | 35.06 | 35.66 | 56421600 |
2000-08-29 | 35.59 | 36.38 | 35.44 | 35.47 | 59400200 |
2000-08-30 | 35.34 | 35.47 | 34.84 | 35.00 | 53498800 |
2000-08-31 | 35.44 | 36.00 | 34.84 | 34.91 | 72575400 |
2000-09-01 | 35.00 | 35.31 | 34.84 | 35.09 | 37629800 |
2000-09-05 | 35.00 | 35.34 | 34.91 | 35.06 | 50755200 |
2000-09-06 | 35.03 | 35.34 | 34.66 | 34.72 | 62960800 |
2000-09-07 | 35.00 | 36.03 | 34.72 | 35.03 | 111711200 |
2000-09-08 | 35.19 | 35.44 | 34.59 | 34.66 | 56709600 |
2000-09-11 | 34.56 | 34.84 | 34.03 | 34.41 | 48495200 |
2000-09-12 | 34.38 | 34.66 | 33.81 | 34.06 | 46781200 |
2000-09-13 | 33.78 | 34.38 | 33.59 | 34.13 | 40744800 |
2000-09-14 | 34.34 | 34.38 | 32.84 | 32.91 | 78503000 |
2000-09-15 | 32.72 | 32.81 | 31.66 | 32.09 | 99915200 |
2000-09-18 | 32.13 | 32.31 | 31.09 | 31.50 | 69037800 |
2000-09-19 | 31.81 | 32.88 | 31.69 | 32.50 | 79311200 |
2000-09-20 | 32.44 | 32.50 | 31.59 | 32.13 | 67791400 |
2000-09-21 | 32.00 | 32.56 | 31.78 | 32.09 | 48952200 |
2000-09-22 | 30.56 | 31.75 | 30.50 | 31.63 | 84476600 |
2000-09-25 | 31.63 | 31.75 | 30.22 | 30.63 | 53484200 |
2000-09-26 | 30.47 | 32.94 | 30.22 | 31.34 | 155704800 |
2000-09-27 | 31.72 | 31.78 | 29.91 | 30.31 | 106155600 |
2000-09-28 | 30.41 | 30.94 | 30.31 | 30.66 | 52360400 |
2000-09-29 | 30.50 | 30.66 | 29.31 | 30.16 | 74053600 |
2000-10-02 | 30.25 | 30.41 | 29.13 | 29.56 | 58562400 |
2000-10-03 | 29.78 | 29.91 | 28.25 | 28.28 | 85374000 |
2000-10-04 | 28.19 | 28.28 | 27.25 | 27.72 | 136453410 |
2000-10-05 | 27.75 | 28.63 | 27.63 | 27.69 | 81099400 |
2000-10-06 | 27.91 | 28.38 | 27.38 | 27.78 | 61794000 |
2000-10-09 | 27.81 | 27.88 | 26.50 | 27.09 | 58323600 |
2000-10-10 | 26.97 | 27.78 | 26.91 | 27.28 | 62066200 |
2000-10-11 | 27.00 | 28.47 | 27.00 | 27.88 | 101205800 |
2000-10-12 | 28.16 | 28.44 | 26.91 | 27.19 | 90219600 |
2000-10-13 | 26.94 | 27.44 | 26.06 | 26.88 | 104521200 |
2000-10-16 | 26.75 | 26.91 | 24.78 | 25.19 | 119759000 |
2000-10-17 | 25.94 | 26.22 | 25.13 | 25.22 | 81276600 |
2000-10-18 | 24.81 | 26.63 | 24.22 | 25.88 | 110536400 |
2000-10-19 | 29.22 | 31.09 | 29.00 | 30.94 | 256993200 |
2000-10-20 | 30.66 | 33.06 | 30.56 | 32.59 | 160378590 |
2000-10-23 | 32.31 | 33.13 | 30.34 | 31.06 | 185170400 |
2000-10-24 | 31.31 | 31.47 | 30.09 | 30.75 | 94427400 |
2000-10-25 | 30.97 | 31.72 | 30.22 | 30.63 | 167603810 |
2000-10-26 | 30.50 | 32.53 | 30.41 | 32.22 | 114826600 |
2000-10-27 | 32.34 | 34.59 | 32.31 | 33.84 | 124292400 |
2000-10-30 | 33.75 | 35.06 | 33.69 | 34.53 | 110057600 |
2000-10-31 | 34.50 | 34.75 | 34.00 | 34.44 | 104474000 |
2000-11-01 | 34.25 | 35.03 | 34.22 | 34.81 | 81309400 |
2000-11-02 | 35.19 | 35.42 | 34.81 | 35.16 | 77985200 |
2000-11-03 | 34.63 | 34.81 | 34.03 | 34.13 | 68711000 |
2000-11-06 | 34.34 | 35.06 | 34.13 | 34.75 | 74851400 |
2000-11-07 | 34.88 | 35.94 | 34.75 | 35.25 | 104331200 |
2000-11-08 | 35.56 | 36.19 | 34.00 | 34.72 | 206149410 |
2000-11-09 | 34.25 | 35.66 | 34.22 | 35.44 | 91058600 |
2000-11-10 | 34.97 | 35.16 | 33.41 | 33.69 | 93744400 |
2000-11-13 | 33.34 | 34.06 | 32.20 | 33.22 | 83364800 |
2000-11-14 | 34.00 | 34.91 | 33.66 | 34.41 | 84218600 |
2000-11-15 | 34.53 | 35.44 | 34.34 | 35.03 | 60422200 |
2000-11-16 | 34.72 | 35.75 | 34.47 | 34.47 | 92128600 |
2000-11-17 | 34.72 | 35.00 | 33.90 | 34.53 | 106525600 |
2000-11-20 | 34.06 | 34.25 | 32.78 | 33.59 | 80157200 |
2000-11-21 | 33.69 | 34.63 | 33.69 | 33.88 | 59487600 |
2000-11-22 | 33.03 | 34.75 | 33.00 | 34.13 | 76343200 |
2000-11-24 | 34.50 | 35.22 | 34.25 | 34.97 | 34439200 |
2000-11-27 | 35.72 | 36.13 | 35.31 | 35.34 | 85307600 |
2000-11-28 | 34.69 | 34.88 | 33.41 | 33.50 | 127446200 |
2000-11-29 | 33.41 | 33.56 | 31.63 | 32.53 | 98280400 |
2000-11-30 | 31.00 | 31.03 | 28.50 | 28.69 | 197200800 |
2000-12-01 | 29.03 | 30.31 | 28.03 | 28.31 | 109809800 |
2000-12-04 | 28.63 | 29.50 | 27.59 | 28.22 | 80407200 |
2000-12-05 | 29.59 | 30.25 | 29.13 | 29.94 | 101734400 |
2000-12-06 | 30.00 | 30.03 | 28.03 | 28.34 | 90560800 |
2000-12-07 | 26.72 | 27.00 | 26.13 | 26.56 | 145308400 |
2000-12-08 | 27.31 | 27.94 | 26.72 | 27.22 | 120939800 |
2000-12-11 | 27.75 | 29.38 | 27.50 | 29.03 | 95576200 |
2000-12-12 | 28.91 | 30.00 | 28.38 | 29.19 | 63106000 |
2000-12-13 | 30.25 | 30.25 | 28.41 | 28.63 | 98360400 |
2000-12-14 | 28.97 | 29.37 | 27.69 | 27.75 | 71201400 |
2000-12-15 | 25.52 | 26.00 | 23.88 | 24.59 | 116899800 |
2000-12-18 | 24.50 | 25.00 | 23.50 | 23.91 | 107187400 |
2000-12-19 | 23.72 | 24.00 | 22.25 | 22.41 | 120271800 |
2000-12-20 | 21.41 | 22.00 | 20.69 | 20.75 | 149037790 |
2000-12-21 | 20.38 | 22.56 | 20.16 | 21.72 | 163172990 |
2000-12-22 | 22.38 | 23.56 | 22.38 | 23.22 | 109551800 |
2000-12-26 | 23.44 | 24.28 | 22.94 | 23.44 | 66941600 |
2000-12-27 | 23.06 | 23.41 | 22.50 | 23.22 | 69003800 |
2000-12-28 | 22.56 | 23.13 | 21.94 | 22.28 | 77619200 |
2000-12-29 | 21.97 | 22.91 | 21.50 | 21.69 | 99977600 |
2001-01-02 | 22.06 | 22.50 | 21.44 | 21.69 | 82413200 |
2001-01-03 | 21.59 | 24.44 | 21.56 | 23.97 | 135962210 |
2001-01-04 | 23.91 | 25.25 | 23.44 | 24.22 | 112397000 |
2001-01-05 | 24.25 | 24.94 | 23.78 | 24.56 | 93414600 |
2001-01-08 | 24.47 | 24.88 | 23.34 | 24.47 | 79817600 |
2001-01-09 | 25.00 | 26.31 | 24.88 | 25.91 | 114965400 |
2001-01-10 | 25.50 | 26.91 | 25.38 | 26.44 | 90230200 |
2001-01-11 | 26.50 | 27.88 | 26.16 | 27.50 | 101854800 |
2001-01-12 | 27.44 | 27.50 | 26.25 | 26.75 | 73712000 |
2001-01-16 | 26.69 | 26.75 | 25.56 | 26.28 | 68462400 |
2001-01-17 | 26.81 | 27.44 | 26.28 | 26.47 | 72844200 |
2001-01-18 | 26.84 | 28.09 | 26.31 | 27.75 | 109788800 |
2001-01-19 | 30.00 | 30.72 | 29.44 | 30.50 | 209348800 |
2001-01-22 | 30.38 | 30.50 | 29.50 | 30.06 | 76673000 |
2001-01-23 | 29.88 | 30.47 | 29.47 | 30.28 | 70295200 |
2001-01-24 | 30.50 | 31.72 | 30.38 | 31.47 | 110455000 |
2001-01-25 | 31.38 | 32.00 | 30.78 | 30.91 | 85657400 |
2001-01-26 | 30.50 | 32.16 | 30.50 | 32.00 | 93080000 |
2001-01-29 | 31.78 | 32.31 | 31.75 | 32.25 | 84983800 |
2001-01-30 | 32.25 | 32.38 | 31.44 | 31.69 | 57276800 |
2001-01-31 | 31.50 | 31.88 | 30.50 | 30.53 | 81898800 |
2001-02-01 | 30.41 | 31.31 | 30.19 | 31.19 | 71792800 |
2001-02-02 | 31.25 | 31.69 | 30.38 | 30.41 | 71100000 |
2001-02-05 | 30.38 | 31.03 | 30.13 | 30.97 | 51399200 |
2001-02-06 | 31.03 | 31.91 | 30.84 | 31.28 | 96442000 |
2001-02-07 | 31.00 | 32.53 | 30.91 | 32.34 | 126061800 |
2001-02-08 | 31.88 | 32.25 | 31.00 | 31.13 | 88041200 |
2001-02-09 | 30.66 | 30.78 | 29.25 | 29.56 | 100575200 |
2001-02-12 | 29.41 | 29.72 | 28.59 | 29.38 | 71289400 |
2001-02-13 | 29.81 | 30.53 | 29.06 | 29.09 | 76070600 |
2001-02-14 | 28.81 | 29.50 | 28.19 | 29.19 | 61728400 |
2001-02-15 | 29.50 | 30.09 | 28.94 | 29.41 | 65627800 |
2001-02-16 | 28.50 | 29.13 | 28.06 | 28.66 | 66958400 |
2001-02-20 | 28.69 | 29.13 | 27.69 | 27.94 | 60730800 |
2001-02-21 | 27.63 | 29.03 | 27.59 | 28.13 | 63947200 |
2001-02-22 | 28.16 | 28.41 | 26.94 | 27.59 | 100816400 |
2001-02-23 | 27.22 | 28.75 | 27.16 | 28.38 | 92620600 |
2001-02-26 | 28.81 | 29.97 | 28.69 | 29.78 | 87936800 |
2001-02-27 | 29.69 | 30.59 | 29.34 | 29.69 | 99148600 |
2001-02-28 | 29.78 | 30.04 | 29.09 | 29.50 | 84608400 |
2001-03-01 | 29.28 | 29.75 | 28.13 | 29.68 | 81781600 |
2001-03-02 | 28.75 | 29.06 | 28.22 | 28.34 | 79800800 |
2001-03-05 | 28.63 | 29.31 | 28.28 | 28.72 | 49383600 |
2001-03-06 | 29.31 | 30.00 | 29.19 | 29.72 | 66781800 |
2001-03-07 | 29.94 | 30.56 | 29.66 | 30.34 | 59743600 |
2001-03-08 | 30.16 | 30.30 | 29.22 | 29.63 | 54626000 |
2001-03-09 | 28.97 | 29.09 | 27.44 | 28.34 | 103794400 |
2001-03-12 | 27.34 | 27.50 | 25.81 | 25.97 | 114376000 |
2001-03-13 | 26.09 | 27.38 | 26.00 | 27.09 | 91035600 |
2001-03-14 | 26.25 | 27.63 | 26.09 | 27.00 | 90686200 |
2001-03-15 | 27.66 | 28.04 | 26.75 | 26.84 | 71638400 |
2001-03-16 | 26.25 | 27.56 | 26.24 | 27.28 | 112848800 |
2001-03-19 | 27.25 | 27.75 | 26.56 | 27.16 | 61036400 |
2001-03-20 | 27.28 | 28.06 | 26.31 | 26.34 | 91822800 |
2001-03-21 | 26.13 | 26.63 | 24.88 | 25.03 | 124988600 |
2001-03-22 | 25.28 | 27.03 | 25.25 | 27.00 | 126363200 |
2001-03-23 | 27.47 | 28.50 | 27.19 | 28.28 | 99519600 |
2001-03-26 | 28.56 | 28.75 | 27.78 | 28.03 | 63118600 |
2001-03-27 | 28.03 | 29.28 | 27.94 | 29.13 | 95135600 |
2001-03-28 | 28.69 | 28.97 | 27.69 | 27.78 | 78681600 |
2001-03-29 | 27.69 | 28.59 | 27.28 | 27.69 | 86985000 |
2001-03-30 | 27.88 | 28.09 | 26.94 | 27.34 | 91201600 |
2001-04-02 | 27.41 | 28.47 | 27.31 | 27.91 | 75924000 |
2001-04-03 | 27.66 | 27.66 | 26.38 | 26.69 | 94187600 |
2001-04-04 | 26.69 | 27.50 | 25.53 | 25.97 | 104046600 |
2001-04-05 | 26.88 | 28.69 | 26.75 | 28.38 | 113364000 |
2001-04-06 | 28.19 | 28.59 | 27.53 | 28.09 | 92622000 |
2001-04-09 | 28.29 | 28.71 | 27.83 | 28.58 | 56295600 |
2001-04-10 | 28.98 | 30.05 | 28.89 | 29.84 | 109199400 |
2001-04-11 | 30.33 | 30.75 | 29.85 | 30.02 | 109879600 |
2001-04-12 | 29.78 | 31.16 | 29.68 | 31.09 | 87520000 |
2001-04-16 | 30.70 | 30.79 | 30.06 | 30.40 | 65857400 |
2001-04-17 | 30.26 | 31.06 | 30.02 | 30.74 | 85149200 |
2001-04-18 | 31.70 | 33.16 | 31.50 | 32.72 | 156696400 |
2001-04-19 | 32.91 | 34.50 | 32.88 | 34.02 | 159375600 |
2001-04-20 | 35.15 | 35.55 | 34.25 | 34.50 | 192919600 |
2001-04-23 | 34.06 | 34.24 | 33.45 | 34.13 | 92171200 |
2001-04-24 | 34.10 | 34.97 | 33.57 | 33.78 | 89176600 |
2001-04-25 | 33.79 | 34.90 | 33.63 | 34.85 | 76744000 |
2001-04-26 | 35.04 | 35.50 | 34.13 | 34.57 | 118737600 |
2001-04-27 | 34.77 | 34.84 | 33.11 | 33.56 | 121572400 |
2001-04-30 | 34.27 | 34.53 | 33.84 | 33.88 | 74368200 |
2001-05-01 | 33.83 | 35.15 | 33.80 | 35.09 | 83702800 |
2001-05-02 | 35.50 | 35.58 | 34.68 | 34.88 | 92864400 |
2001-05-03 | 34.63 | 35.09 | 34.07 | 34.27 | 66273400 |
2001-05-04 | 34.00 | 35.53 | 33.98 | 35.38 | 119538400 |
2001-05-07 | 35.42 | 36.08 | 35.35 | 35.69 | 109356200 |
2001-05-08 | 35.88 | 36.05 | 35.38 | 36.03 | 75084000 |
2001-05-09 | 35.62 | 35.65 | 34.93 | 35.20 | 76676600 |
2001-05-10 | 35.57 | 35.62 | 34.98 | 35.00 | 64334600 |
2001-05-11 | 34.98 | 35.00 | 34.33 | 34.70 | 51128800 |
2001-05-14 | 34.57 | 34.60 | 34.15 | 34.36 | 44968000 |
2001-05-15 | 34.37 | 34.65 | 34.00 | 34.14 | 61385600 |
2001-05-16 | 33.85 | 34.94 | 33.67 | 34.58 | 91893800 |
2001-05-17 | 34.55 | 35.07 | 33.78 | 34.09 | 106984800 |
2001-05-18 | 33.85 | 34.60 | 33.63 | 34.05 | 90605400 |
2001-05-21 | 34.03 | 35.00 | 33.88 | 34.40 | 103491600 |
2001-05-22 | 34.73 | 35.18 | 34.59 | 35.16 | 83455600 |
2001-05-23 | 35.20 | 35.80 | 34.76 | 34.85 | 93637400 |
2001-05-24 | 34.97 | 35.89 | 34.64 | 35.86 | 80781600 |
2001-05-25 | 35.83 | 35.95 | 35.18 | 35.46 | 52747600 |
2001-05-29 | 35.40 | 35.88 | 35.03 | 35.17 | 71210800 |
2001-05-30 | 34.78 | 35.29 | 34.33 | 34.60 | 86501800 |
2001-05-31 | 34.75 | 35.19 | 34.20 | 34.59 | 70682600 |
2001-06-01 | 34.80 | 35.35 | 34.35 | 35.17 | 57587600 |
2001-06-04 | 35.28 | 35.51 | 34.90 | 35.39 | 43736600 |
2001-06-05 | 35.38 | 36.54 | 35.25 | 36.30 | 89454200 |
2001-06-06 | 36.45 | 36.74 | 35.78 | 36.18 | 80022800 |
2001-06-07 | 36.06 | 36.87 | 36.04 | 36.84 | 66960000 |
2001-06-08 | 36.85 | 36.88 | 36.03 | 36.60 | 51867000 |
2001-06-11 | 36.43 | 36.43 | 35.76 | 36.06 | 47345600 |
2001-06-12 | 35.51 | 36.21 | 35.41 | 36.04 | 66714600 |
2001-06-13 | 36.03 | 36.15 | 35.32 | 35.35 | 55302400 |
2001-06-14 | 35.11 | 35.28 | 34.20 | 34.45 | 71972400 |
2001-06-15 | 33.76 | 34.15 | 33.20 | 34.01 | 108354400 |
2001-06-18 | 33.98 | 33.98 | 33.01 | 33.44 | 56846800 |
2001-06-19 | 34.11 | 34.43 | 33.43 | 33.66 | 63457400 |
2001-06-20 | 33.57 | 34.80 | 33.55 | 34.71 | 64108400 |
2001-06-21 | 34.58 | 35.28 | 34.46 | 34.92 | 69603800 |
2001-06-22 | 35.00 | 35.31 | 34.29 | 34.42 | 51092000 |
2001-06-25 | 34.55 | 34.91 | 33.89 | 34.43 | 49215600 |
2001-06-26 | 33.91 | 35.11 | 33.85 | 35.07 | 63077000 |
2001-06-27 | 34.93 | 35.77 | 34.68 | 35.57 | 69199800 |
2001-06-28 | 35.78 | 38.08 | 35.27 | 36.37 | 128975600 |
2001-06-29 | 36.30 | 36.71 | 35.70 | 36.50 | 94283800 |
2001-07-02 | 36.03 | 36.58 | 35.08 | 35.30 | 72810200 |
2001-07-03 | 35.15 | 35.40 | 34.97 | 35.24 | 28037400 |
2001-07-05 | 35.11 | 35.36 | 34.22 | 34.26 | 49242600 |
2001-07-06 | 34.15 | 34.20 | 32.84 | 33.03 | 67467800 |
2001-07-09 | 33.10 | 33.46 | 32.52 | 32.85 | 66476600 |
2001-07-10 | 32.95 | 33.13 | 32.18 | 32.24 | 66562600 |
2001-07-11 | 32.11 | 33.38 | 32.10 | 33.25 | 73822600 |
2001-07-12 | 35.35 | 36.03 | 35.17 | 35.80 | 128078000 |
2001-07-13 | 35.70 | 36.00 | 35.47 | 35.67 | 58934600 |
2001-07-16 | 35.73 | 36.08 | 35.08 | 35.59 | 55990800 |
2001-07-17 | 35.33 | 36.01 | 35.07 | 35.91 | 63241000 |
2001-07-18 | 35.30 | 35.75 | 34.94 | 35.29 | 57590800 |
2001-07-19 | 35.61 | 36.50 | 35.61 | 36.29 | 76549400 |
2001-07-20 | 34.02 | 34.70 | 33.97 | 34.59 | 124203600 |
2001-07-23 | 34.62 | 34.62 | 33.18 | 33.55 | 79999400 |
2001-07-24 | 33.50 | 34.00 | 32.85 | 33.16 | 67530200 |
2001-07-25 | 33.13 | 33.76 | 32.81 | 33.74 | 74065400 |
2001-07-26 | 33.56 | 33.66 | 32.75 | 33.30 | 77974000 |
2001-07-27 | 33.03 | 33.13 | 32.53 | 32.74 | 65396000 |
2001-07-30 | 32.83 | 33.44 | 32.77 | 32.90 | 42196400 |
2001-07-31 | 33.01 | 33.70 | 32.93 | 33.10 | 59031600 |
2001-08-01 | 33.40 | 33.41 | 32.88 | 33.24 | 55679000 |
2001-08-02 | 33.61 | 33.77 | 33.13 | 33.73 | 54198400 |
2001-08-03 | 33.65 | 33.68 | 33.00 | 33.45 | 43260400 |
2001-08-06 | 33.27 | 33.56 | 32.84 | 33.07 | 27831600 |
2001-08-07 | 33.02 | 33.53 | 33.00 | 33.18 | 31347800 |
2001-08-08 | 33.26 | 33.62 | 32.25 | 32.43 | 54996400 |
2001-08-09 | 32.49 | 32.78 | 32.15 | 32.51 | 45536200 |
2001-08-10 | 32.39 | 32.93 | 31.45 | 32.76 | 51756400 |
2001-08-13 | 32.62 | 33.00 | 32.38 | 32.92 | 32675400 |
2001-08-14 | 32.88 | 33.05 | 32.23 | 32.35 | 36481200 |
2001-08-15 | 32.36 | 32.53 | 31.60 | 31.60 | 39503000 |
2001-08-16 | 31.42 | 32.36 | 31.35 | 32.31 | 43905600 |
2001-08-17 | 31.89 | 32.07 | 30.75 | 30.94 | 52234200 |
2001-08-20 | 30.83 | 31.38 | 30.55 | 31.35 | 48371200 |
2001-08-21 | 31.35 | 31.60 | 30.36 | 30.39 | 47111800 |
2001-08-22 | 30.57 | 30.58 | 29.54 | 30.33 | 78107200 |
2001-08-23 | 30.34 | 30.77 | 29.50 | 29.56 | 51813200 |
2001-08-24 | 29.80 | 31.14 | 29.62 | 31.03 | 63399000 |
2001-08-27 | 30.95 | 31.68 | 30.79 | 31.16 | 44562800 |
2001-08-28 | 31.17 | 31.48 | 30.29 | 30.37 | 47422800 |
2001-08-29 | 30.53 | 30.65 | 29.77 | 30.13 | 48170000 |
2001-08-30 | 29.52 | 29.83 | 28.26 | 28.47 | 97632000 |
2001-08-31 | 28.43 | 29.03 | 28.15 | 28.53 | 57900800 |
2001-09-04 | 28.60 | 29.54 | 28.04 | 28.05 | 67189200 |
2001-09-05 | 28.09 | 29.20 | 27.70 | 28.87 | 89470600 |
2001-09-06 | 28.28 | 29.20 | 27.95 | 28.01 | 112356800 |
2001-09-07 | 28.06 | 28.68 | 27.66 | 27.70 | 89863800 |
2001-09-10 | 27.46 | 28.98 | 27.35 | 28.79 | 84471800 |
2001-09-17 | 27.01 | 27.55 | 26.40 | 26.46 | 127502000 |
2001-09-18 | 26.71 | 27.50 | 26.59 | 27.16 | 83182600 |
2001-09-19 | 27.23 | 27.35 | 25.30 | 26.94 | 126950200 |
2001-09-20 | 26.18 | 26.31 | 25.34 | 25.38 | 117983200 |
2001-09-21 | 23.96 | 25.30 | 23.75 | 24.86 | 184976610 |
2001-09-24 | 25.33 | 26.23 | 24.94 | 26.01 | 85580200 |
2001-09-25 | 26.14 | 26.50 | 25.08 | 25.65 | 84940600 |
2001-09-26 | 25.76 | 25.90 | 24.78 | 25.14 | 58524400 |
2001-09-27 | 25.05 | 25.34 | 24.00 | 24.98 | 81191200 |
2001-09-28 | 24.81 | 25.80 | 24.49 | 25.59 | 116641200 |
2001-10-01 | 25.47 | 26.25 | 25.21 | 25.90 | 69999600 |
2001-10-02 | 25.82 | 26.78 | 25.78 | 26.53 | 80860800 |
2001-10-03 | 26.24 | 28.47 | 26.20 | 28.12 | 97199200 |
2001-10-04 | 28.46 | 29.20 | 28.11 | 28.22 | 101778000 |
2001-10-05 | 28.08 | 29.00 | 27.47 | 28.86 | 80844400 |
2001-10-08 | 28.40 | 29.33 | 28.37 | 29.02 | 60605800 |
2001-10-09 | 28.75 | 28.79 | 27.10 | 27.28 | 99477600 |
2001-10-10 | 26.80 | 27.88 | 26.50 | 27.76 | 86349200 |
2001-10-11 | 27.88 | 28.42 | 27.30 | 28.16 | 83742600 |
2001-10-12 | 27.85 | 28.32 | 27.28 | 28.19 | 63307000 |
2001-10-15 | 27.95 | 29.25 | 27.93 | 29.03 | 68437000 |
2001-10-16 | 28.94 | 29.46 | 28.61 | 29.23 | 66169000 |
2001-10-17 | 29.56 | 29.65 | 27.99 | 28.02 | 73710600 |
2001-10-18 | 28.17 | 28.79 | 27.75 | 28.38 | 78348000 |
2001-10-19 | 28.70 | 29.01 | 27.82 | 28.95 | 91219600 |
2001-10-22 | 28.95 | 30.09 | 28.74 | 30.08 | 72323600 |
2001-10-23 | 30.24 | 30.72 | 29.70 | 30.22 | 80325000 |
2001-10-24 | 30.25 | 30.81 | 29.81 | 30.66 | 79141400 |
2001-10-25 | 30.31 | 31.30 | 29.79 | 31.28 | 75318200 |
2001-10-26 | 31.16 | 31.82 | 31.04 | 31.10 | 64509400 |
2001-10-29 | 31.05 | 31.10 | 29.77 | 29.82 | 55129400 |
2001-10-30 | 29.46 | 29.77 | 29.10 | 29.44 | 57395600 |
2001-10-31 | 29.65 | 30.37 | 29.05 | 29.08 | 64700000 |
2001-11-01 | 30.04 | 31.13 | 29.80 | 30.92 | 109671200 |
2001-11-02 | 30.97 | 31.51 | 30.26 | 30.70 | 83360000 |
2001-11-05 | 30.93 | 32.02 | 30.88 | 31.64 | 66401600 |
2001-11-06 | 31.35 | 32.47 | 31.08 | 32.39 | 68612000 |
2001-11-07 | 32.11 | 32.53 | 32.02 | 32.13 | 58899000 |
2001-11-08 | 32.23 | 33.03 | 31.83 | 32.21 | 74227800 |
2001-11-09 | 32.17 | 32.83 | 31.96 | 32.61 | 48013600 |
2001-11-12 | 32.35 | 33.22 | 31.83 | 32.90 | 57752800 |
2001-11-13 | 33.40 | 33.98 | 33.30 | 33.95 | 60159600 |
2001-11-14 | 34.12 | 34.17 | 32.90 | 32.98 | 88625600 |
2001-11-15 | 33.05 | 33.53 | 32.73 | 33.06 | 77922000 |
2001-11-16 | 33.18 | 33.31 | 32.48 | 32.88 | 59249000 |
2001-11-19 | 33.13 | 33.49 | 32.85 | 33.27 | 56005000 |
2001-11-20 | 33.23 | 33.90 | 32.52 | 32.70 | 65921800 |
2001-11-21 | 32.18 | 32.30 | 31.74 | 32.03 | 50785200 |
2001-11-23 | 32.19 | 32.41 | 31.81 | 32.36 | 15754600 |
2001-11-26 | 32.50 | 32.86 | 32.20 | 32.57 | 41983600 |
2001-11-27 | 32.40 | 32.54 | 31.38 | 31.87 | 90819000 |
2001-11-28 | 31.59 | 32.06 | 31.37 | 31.40 | 54536600 |
2001-11-29 | 31.56 | 32.45 | 31.48 | 32.42 | 54034400 |
2001-11-30 | 32.33 | 32.54 | 31.97 | 32.11 | 48234200 |
2001-12-03 | 31.92 | 32.62 | 31.90 | 32.39 | 47211800 |
2001-12-04 | 32.50 | 33.04 | 32.05 | 33.00 | 51005800 |
2001-12-05 | 33.25 | 34.09 | 32.60 | 34.05 | 74243000 |
2001-12-06 | 33.99 | 34.50 | 33.78 | 34.33 | 56026200 |
2001-12-07 | 34.13 | 34.42 | 33.28 | 33.92 | 42334800 |
2001-12-10 | 33.76 | 34.23 | 33.43 | 33.53 | 38367400 |
2001-12-11 | 33.83 | 34.07 | 33.54 | 33.66 | 54334000 |
2001-12-12 | 33.58 | 33.99 | 33.13 | 33.98 | 47884200 |
2001-12-13 | 33.57 | 34.12 | 33.04 | 33.14 | 53227800 |
2001-12-14 | 33.01 | 33.98 | 32.97 | 33.72 | 43000600 |
2001-12-17 | 33.59 | 34.56 | 33.58 | 34.49 | 57079800 |
2001-12-18 | 34.46 | 34.70 | 34.30 | 34.64 | 47255200 |
2001-12-19 | 34.31 | 34.95 | 34.23 | 34.75 | 56996200 |
2001-12-20 | 34.58 | 34.63 | 33.31 | 33.38 | 78585000 |
2001-12-21 | 34.01 | 34.01 | 33.50 | 33.77 | 84307600 |
2001-12-24 | 33.86 | 34.02 | 33.60 | 33.64 | 11701600 |
2001-12-26 | 33.71 | 34.54 | 33.70 | 33.84 | 29328000 |
2001-12-27 | 33.99 | 34.36 | 33.63 | 33.93 | 32406600 |
2001-12-28 | 34.12 | 34.43 | 33.85 | 33.94 | 28787200 |
2001-12-31 | 33.92 | 34.24 | 33.13 | 33.13 | 43006200 |
2002-01-02 | 33.33 | 33.56 | 32.76 | 33.52 | 48124000 |
2002-01-03 | 33.56 | 34.63 | 33.55 | 34.62 | 67590800 |
2002-01-04 | 34.63 | 34.96 | 34.34 | 34.45 | 52731400 |
2002-01-07 | 34.88 | 35.01 | 34.18 | 34.28 | 58508800 |
2002-01-08 | 34.35 | 34.93 | 34.00 | 34.69 | 47736400 |
2002-01-09 | 34.86 | 35.31 | 34.28 | 34.36 | 76304000 |
2002-01-10 | 34.24 | 34.90 | 34.07 | 34.64 | 50296600 |
2002-01-11 | 34.76 | 35.16 | 34.05 | 34.31 | 72993200 |
2002-01-14 | 34.15 | 34.52 | 33.87 | 34.24 | 50997800 |
2002-01-15 | 34.33 | 34.81 | 34.25 | 34.78 | 60717400 |
2002-01-16 | 34.43 | 34.92 | 33.93 | 33.94 | 61955400 |
2002-01-17 | 34.27 | 35.00 | 34.20 | 34.93 | 78958000 |
2002-01-18 | 33.55 | 33.93 | 32.71 | 33.05 | 107140400 |
2002-01-22 | 33.31 | 33.32 | 32.13 | 32.23 | 76837200 |
2002-01-23 | 32.03 | 32.36 | 31.62 | 31.87 | 80403000 |
2002-01-24 | 32.05 | 32.59 | 31.90 | 32.30 | 83886000 |
2002-01-25 | 32.10 | 32.43 | 31.76 | 31.90 | 48981200 |
2002-01-28 | 32.12 | 32.20 | 31.46 | 31.91 | 41622000 |
2002-01-29 | 31.95 | 32.25 | 31.00 | 31.16 | 58666000 |
2002-01-30 | 31.23 | 31.45 | 30.67 | 31.43 | 66100000 |
2002-01-31 | 31.53 | 31.91 | 31.06 | 31.86 | 69566200 |
2002-02-01 | 32.08 | 32.25 | 31.24 | 31.33 | 63462200 |
2002-02-04 | 31.20 | 31.35 | 30.38 | 30.56 | 70308400 |
2002-02-05 | 30.40 | 31.12 | 30.25 | 30.58 | 66772600 |
2002-02-06 | 30.81 | 30.95 | 30.13 | 30.20 | 66103000 |
2002-02-07 | 30.15 | 30.81 | 29.88 | 29.90 | 63314000 |
2002-02-08 | 30.06 | 30.33 | 29.42 | 30.33 | 61283000 |
2002-02-11 | 30.01 | 30.62 | 29.80 | 30.57 | 50899600 |
2002-02-12 | 30.25 | 30.43 | 30.01 | 30.07 | 44973800 |
2002-02-13 | 30.13 | 30.94 | 29.98 | 30.91 | 54168600 |
2002-02-14 | 31.00 | 31.50 | 30.66 | 30.84 | 57267000 |
2002-02-15 | 30.85 | 31.03 | 30.10 | 30.12 | 50179800 |
2002-02-19 | 29.96 | 30.07 | 29.30 | 29.47 | 52262600 |
2002-02-20 | 29.70 | 30.18 | 29.40 | 29.95 | 50492000 |
2002-02-21 | 29.86 | 30.14 | 29.01 | 29.03 | 59398400 |
2002-02-22 | 29.03 | 29.38 | 28.58 | 29.00 | 71347800 |
2002-02-25 | 28.97 | 29.95 | 28.95 | 29.54 | 51832200 |
2002-02-26 | 29.55 | 30.00 | 28.95 | 29.28 | 63276200 |
2002-02-27 | 29.54 | 30.08 | 29.00 | 29.20 | 65750000 |
2002-02-28 | 29.39 | 29.85 | 29.07 | 29.17 | 68068000 |
2002-03-01 | 29.53 | 30.71 | 29.43 | 30.69 | 62115600 |
2002-03-04 | 30.62 | 31.75 | 30.44 | 31.65 | 74464200 |
2002-03-05 | 31.50 | 31.94 | 31.17 | 31.54 | 55926400 |
2002-03-06 | 31.46 | 31.85 | 31.10 | 31.82 | 49835400 |
2002-03-07 | 31.84 | 31.94 | 30.93 | 31.36 | 58079200 |
2002-03-08 | 31.82 | 32.35 | 31.59 | 31.98 | 57701800 |
2002-03-11 | 31.76 | 32.50 | 31.50 | 32.17 | 43718200 |
2002-03-12 | 31.26 | 31.40 | 30.84 | 31.27 | 66407200 |
2002-03-13 | 31.04 | 31.51 | 30.98 | 31.05 | 44387400 |
2002-03-14 | 31.07 | 31.12 | 30.53 | 30.61 | 51819600 |
2002-03-15 | 30.50 | 31.26 | 30.49 | 31.25 | 69086800 |
2002-03-18 | 31.37 | 31.50 | 30.60 | 31.07 | 52296800 |
2002-03-19 | 31.09 | 31.50 | 30.75 | 31.12 | 36376400 |
2002-03-20 | 30.70 | 31.01 | 30.05 | 30.05 | 55235200 |
2002-03-21 | 30.11 | 30.80 | 29.92 | 30.68 | 46123400 |
2002-03-22 | 30.53 | 30.57 | 30.11 | 30.23 | 41341400 |
2002-03-25 | 30.24 | 30.39 | 29.58 | 29.62 | 47752400 |
2002-03-26 | 29.55 | 30.46 | 29.16 | 29.54 | 69357200 |
2002-03-27 | 29.40 | 29.94 | 29.30 | 29.72 | 47318400 |
2002-03-28 | 29.98 | 30.33 | 29.83 | 30.16 | 43901200 |
2002-04-01 | 29.92 | 30.20 | 29.60 | 30.19 | 47010000 |
2002-04-02 | 29.45 | 29.55 | 28.56 | 28.64 | 76509400 |
2002-04-03 | 28.72 | 28.81 | 27.75 | 28.17 | 76931400 |
2002-04-04 | 27.99 | 28.49 | 27.71 | 28.23 | 61763800 |
2002-04-05 | 28.45 | 28.65 | 27.92 | 27.94 | 50166000 |
2002-04-08 | 27.15 | 28.66 | 27.13 | 28.61 | 73389600 |
2002-04-09 | 28.67 | 28.72 | 27.40 | 27.44 | 63413000 |
2002-04-10 | 27.56 | 28.56 | 27.53 | 28.15 | 75636400 |
2002-04-11 | 27.95 | 28.23 | 27.25 | 27.40 | 58165800 |
2002-04-12 | 27.58 | 28.13 | 27.43 | 27.97 | 52297600 |
2002-04-15 | 28.00 | 28.38 | 27.70 | 27.85 | 47388800 |
2002-04-16 | 28.20 | 29.05 | 28.18 | 28.91 | 51921600 |
2002-04-17 | 28.98 | 29.14 | 28.21 | 28.32 | 55158600 |
2002-04-18 | 28.40 | 28.66 | 26.34 | 28.19 | 74794800 |
2002-04-19 | 28.72 | 28.99 | 28.43 | 28.60 | 104268600 |
2002-04-22 | 28.26 | 28.35 | 27.50 | 27.80 | 51465200 |
2002-04-23 | 27.85 | 27.91 | 26.65 | 27.00 | 68281400 |
2002-04-24 | 26.93 | 27.22 | 26.50 | 26.51 | 61220400 |
2002-04-25 | 26.45 | 27.23 | 26.44 | 26.87 | 57290400 |
2002-04-26 | 27.04 | 27.23 | 25.73 | 25.75 | 62776600 |
2002-04-29 | 25.74 | 26.46 | 25.72 | 26.12 | 70246000 |
2002-04-30 | 26.05 | 26.65 | 25.96 | 26.13 | 77384000 |
2002-05-01 | 26.08 | 26.60 | 25.33 | 26.38 | 76413000 |
2002-05-02 | 26.32 | 27.04 | 25.58 | 25.61 | 79009200 |
2002-05-03 | 25.63 | 25.84 | 24.76 | 24.78 | 71628000 |
2002-05-06 | 24.72 | 25.27 | 24.19 | 24.31 | 66299400 |
2002-05-07 | 24.59 | 25.15 | 24.18 | 24.74 | 88385400 |
2002-05-08 | 25.64 | 27.49 | 25.61 | 27.49 | 101242000 |
2002-05-09 | 27.20 | 27.50 | 25.95 | 26.06 | 83288200 |
2002-05-10 | 26.27 | 26.34 | 25.00 | 25.03 | 64408800 |
2002-05-13 | 25.23 | 26.46 | 24.88 | 26.35 | 64819000 |
2002-05-14 | 27.20 | 27.55 | 26.99 | 27.44 | 64832400 |
2002-05-15 | 27.25 | 28.22 | 26.93 | 27.38 | 70412000 |
2002-05-16 | 27.36 | 28.02 | 27.33 | 27.87 | 53406400 |
2002-05-17 | 28.11 | 28.20 | 27.64 | 28.02 | 54646200 |
2002-05-20 | 27.75 | 27.78 | 26.75 | 27.01 | 52115800 |
2002-05-21 | 26.98 | 27.30 | 26.07 | 26.10 | 63120000 |
2002-05-22 | 25.94 | 26.86 | 25.93 | 26.85 | 54169400 |
2002-05-23 | 26.85 | 27.42 | 26.51 | 27.41 | 51412800 |
2002-05-24 | 27.07 | 27.26 | 26.52 | 26.63 | 35982000 |
2002-05-28 | 26.80 | 26.85 | 25.88 | 26.16 | 49602000 |
2002-05-29 | 25.83 | 26.36 | 25.78 | 26.03 | 45393200 |
2002-05-30 | 25.82 | 26.68 | 25.72 | 26.32 | 63213000 |
2002-05-31 | 26.45 | 26.71 | 25.44 | 25.46 | 66468000 |
2002-06-03 | 25.50 | 25.82 | 24.59 | 24.71 | 88439000 |
2002-06-04 | 24.75 | 25.62 | 24.62 | 24.99 | 88008400 |
2002-06-05 | 25.22 | 25.88 | 25.17 | 25.83 | 66969400 |
2002-06-06 | 25.75 | 26.07 | 25.00 | 25.95 | 78703400 |
2002-06-07 | 24.95 | 26.30 | 24.93 | 25.99 | 97834400 |
2002-06-10 | 25.83 | 26.65 | 25.73 | 26.41 | 71825400 |
2002-06-11 | 26.62 | 27.09 | 26.21 | 26.29 | 74368200 |
2002-06-12 | 26.29 | 27.89 | 26.25 | 27.77 | 136198590 |
2002-06-13 | 27.42 | 27.74 | 27.10 | 27.11 | 79771600 |
2002-06-14 | 26.58 | 27.78 | 26.50 | 27.63 | 109433600 |
2002-06-17 | 27.83 | 28.22 | 27.69 | 27.84 | 94486600 |
2002-06-18 | 27.77 | 28.15 | 27.68 | 28.00 | 77518400 |
2002-06-19 | 27.74 | 27.97 | 27.16 | 27.18 | 81247000 |
2002-06-20 | 27.19 | 27.55 | 26.95 | 27.05 | 86401200 |
2002-06-21 | 26.70 | 27.28 | 26.14 | 26.14 | 116820000 |
2002-06-24 | 26.05 | 27.32 | 25.93 | 27.08 | 104523200 |
2002-06-25 | 27.35 | 27.50 | 26.40 | 26.48 | 84025200 |
2002-06-26 | 25.53 | 27.20 | 25.53 | 27.07 | 112131400 |
2002-06-27 | 27.30 | 27.47 | 26.43 | 27.46 | 95812400 |
2002-06-28 | 27.28 | 27.90 | 27.00 | 27.35 | 89555600 |
2002-07-01 | 27.06 | 27.20 | 26.29 | 26.33 | 66473800 |
2002-07-02 | 26.19 | 26.46 | 25.67 | 25.72 | 82814200 |
2002-07-03 | 25.62 | 26.26 | 25.23 | 25.92 | 80936600 |
2002-07-05 | 26.55 | 27.45 | 26.53 | 27.43 | 35673600 |
2002-07-08 | 27.21 | 27.47 | 26.29 | 26.46 | 63199400 |
2002-07-09 | 26.66 | 27.37 | 26.49 | 26.61 | 85277200 |
2002-07-10 | 26.85 | 27.10 | 26.07 | 26.12 | 90673400 |
2002-07-11 | 26.02 | 26.54 | 25.63 | 26.46 | 129550600 |
2002-07-12 | 26.69 | 26.87 | 25.74 | 25.93 | 95733800 |
2002-07-15 | 25.70 | 25.93 | 24.00 | 25.90 | 136965600 |
2002-07-16 | 25.66 | 26.40 | 25.32 | 25.63 | 97154600 |
2002-07-17 | 26.26 | 26.65 | 25.59 | 26.00 | 98034800 |
2002-07-18 | 26.03 | 26.37 | 25.33 | 25.56 | 91053600 |
2002-07-19 | 24.94 | 25.45 | 24.41 | 24.78 | 112543400 |
2002-07-22 | 24.48 | 25.00 | 22.95 | 23.76 | 180069790 |
2002-07-23 | 23.25 | 23.40 | 21.49 | 21.51 | 168061600 |
2002-07-24 | 20.88 | 23.18 | 20.71 | 23.12 | 202307810 |
2002-07-25 | 22.73 | 22.86 | 21.22 | 21.42 | 163411390 |
2002-07-26 | 21.87 | 22.71 | 21.84 | 22.68 | 123538000 |
2002-07-29 | 23.43 | 24.15 | 23.28 | 24.13 | 112148600 |
2002-07-30 | 23.78 | 24.42 | 23.67 | 24.05 | 122690600 |
2002-07-31 | 23.81 | 24.00 | 23.18 | 23.99 | 93875600 |
2002-08-01 | 23.79 | 24.05 | 22.75 | 22.88 | 92002800 |
2002-08-02 | 22.76 | 22.93 | 21.90 | 22.21 | 85947600 |
2002-08-05 | 22.15 | 22.59 | 21.91 | 22.00 | 78941600 |
2002-08-06 | 22.45 | 23.63 | 22.42 | 22.84 | 88715800 |
2002-08-07 | 23.50 | 23.65 | 22.58 | 23.55 | 86349400 |
2002-08-08 | 23.56 | 24.50 | 23.21 | 24.46 | 88748000 |
2002-08-09 | 24.08 | 24.58 | 23.83 | 24.06 | 69049400 |
2002-08-12 | 23.81 | 24.38 | 23.80 | 24.24 | 56866600 |
2002-08-13 | 24.00 | 24.85 | 23.46 | 23.53 | 100122800 |
2002-08-14 | 23.63 | 24.87 | 23.61 | 24.86 | 96706000 |
2002-08-15 | 24.98 | 25.37 | 24.38 | 24.89 | 98745600 |
2002-08-16 | 24.72 | 25.12 | 24.46 | 25.00 | 69334000 |
2002-08-19 | 25.02 | 26.03 | 24.93 | 26.00 | 79848200 |
2002-08-20 | 25.69 | 25.85 | 25.38 | 25.52 | 70317600 |
2002-08-21 | 25.78 | 26.19 | 25.58 | 26.14 | 81203400 |
2002-08-22 | 26.43 | 26.73 | 26.30 | 26.62 | 72517600 |
2002-08-23 | 26.33 | 26.43 | 25.92 | 26.11 | 57929200 |
2002-08-26 | 26.25 | 26.33 | 25.59 | 26.05 | 55652400 |
2002-08-27 | 26.17 | 26.23 | 25.33 | 25.42 | 65470200 |
2002-08-28 | 25.24 | 25.33 | 24.65 | 24.69 | 68875000 |
2002-08-29 | 24.45 | 25.50 | 24.26 | 25.29 | 94275600 |
2002-08-30 | 25.07 | 25.24 | 24.50 | 24.54 | 58138400 |
2002-09-03 | 24.26 | 24.26 | 23.50 | 23.51 | 74452600 |
2002-09-04 | 23.73 | 24.30 | 23.58 | 24.11 | 80232000 |
2002-09-05 | 23.75 | 23.76 | 22.94 | 22.96 | 90438800 |
2002-09-06 | 23.88 | 24.14 | 23.74 | 23.91 | 69918400 |
2002-09-09 | 23.63 | 24.48 | 23.32 | 24.35 | 81653200 |
2002-09-10 | 24.27 | 24.91 | 24.18 | 24.90 | 83950000 |
2002-09-11 | 25.12 | 25.55 | 24.27 | 24.29 | 77443200 |
2002-09-12 | 24.08 | 24.15 | 23.51 | 23.58 | 63726800 |
2002-09-13 | 23.45 | 24.13 | 23.43 | 23.96 | 59549200 |
2002-09-16 | 23.80 | 24.07 | 23.53 | 23.89 | 50166200 |
2002-09-17 | 24.34 | 24.45 | 23.61 | 23.65 | 73343400 |
2002-09-18 | 23.36 | 24.12 | 23.33 | 23.88 | 83951800 |
2002-09-19 | 23.34 | 23.91 | 23.30 | 23.60 | 77777600 |
2002-09-20 | 23.86 | 24.00 | 23.65 | 23.73 | 130619200 |
2002-09-23 | 23.30 | 23.36 | 22.41 | 22.62 | 89783800 |
2002-09-24 | 22.42 | 23.24 | 22.32 | 22.82 | 104142200 |
2002-09-25 | 23.20 | 23.48 | 22.53 | 23.26 | 107116600 |
2002-09-26 | 23.56 | 23.75 | 22.98 | 23.10 | 100852200 |
2002-09-27 | 23.02 | 23.55 | 22.60 | 22.63 | 81011600 |
2002-09-30 | 22.44 | 22.52 | 21.56 | 21.87 | 115577000 |
2002-10-01 | 22.16 | 23.13 | 21.60 | 23.12 | 110636600 |
2002-10-02 | 23.05 | 23.41 | 22.58 | 22.81 | 103488600 |
2002-10-03 | 22.65 | 23.30 | 22.30 | 22.40 | 105221400 |
2002-10-04 | 22.70 | 22.79 | 21.85 | 21.89 | 107120400 |
2002-10-07 | 21.91 | 22.53 | 21.85 | 22.03 | 89790000 |
2002-10-08 | 22.38 | 22.99 | 22.07 | 22.50 | 115667600 |
2002-10-09 | 22.12 | 22.73 | 21.91 | 22.00 | 123142600 |
2002-10-10 | 22.00 | 23.31 | 21.63 | 23.19 | 118515000 |
2002-10-11 | 23.68 | 24.45 | 23.51 | 24.44 | 108828800 |
2002-10-14 | 24.13 | 24.67 | 23.92 | 24.65 | 76216200 |
2002-10-15 | 25.63 | 26.19 | 25.33 | 26.15 | 133374200 |
2002-10-16 | 25.20 | 25.63 | 25.14 | 25.21 | 95437400 |
2002-10-17 | 26.14 | 26.25 | 25.03 | 25.39 | 182602400 |
2002-10-18 | 26.30 | 26.60 | 25.57 | 26.58 | 152817200 |
2002-10-21 | 25.99 | 26.50 | 25.68 | 26.26 | 112378600 |
2002-10-22 | 25.72 | 25.97 | 25.52 | 25.84 | 87159000 |
2002-10-23 | 25.72 | 26.63 | 25.72 | 26.60 | 110866600 |
2002-10-24 | 26.68 | 26.69 | 25.45 | 25.62 | 95833400 |
2002-10-25 | 25.63 | 26.40 | 25.58 | 26.34 | 75425800 |
2002-10-28 | 26.70 | 26.75 | 25.76 | 25.98 | 79906600 |
2002-10-29 | 26.08 | 26.25 | 25.43 | 26.04 | 90517200 |
2002-10-30 | 26.10 | 26.70 | 25.82 | 26.56 | 94451200 |
2002-10-31 | 26.60 | 27.04 | 26.43 | 26.74 | 105973800 |
2002-11-01 | 26.22 | 26.62 | 25.95 | 26.50 | 105097800 |
2002-11-04 | 28.38 | 28.63 | 27.76 | 28.05 | 139964190 |
2002-11-05 | 27.89 | 28.40 | 27.79 | 28.34 | 76658200 |
2002-11-06 | 28.50 | 28.55 | 27.77 | 28.52 | 115407000 |
2002-11-07 | 28.10 | 28.31 | 27.75 | 28.01 | 73699600 |
2002-11-08 | 28.00 | 28.28 | 27.51 | 27.55 | 64522200 |
2002-11-11 | 27.54 | 27.55 | 26.91 | 26.93 | 58341200 |
2002-11-12 | 27.05 | 27.72 | 26.95 | 27.26 | 81398600 |
2002-11-13 | 27.12 | 27.97 | 27.06 | 27.68 | 107370200 |
2002-11-14 | 28.00 | 28.50 | 27.94 | 28.50 | 78337000 |
2002-11-15 | 28.30 | 28.46 | 27.84 | 28.35 | 77533600 |
2002-11-18 | 28.48 | 28.52 | 27.87 | 27.93 | 58086400 |
2002-11-19 | 27.78 | 27.90 | 27.16 | 27.43 | 76403400 |
2002-11-20 | 27.51 | 28.45 | 27.47 | 28.31 | 76435400 |
2002-11-21 | 28.49 | 29.00 | 28.39 | 28.92 | 82922200 |
2002-11-22 | 28.73 | 29.15 | 28.53 | 29.11 | 70002000 |
2002-11-25 | 29.03 | 29.32 | 28.79 | 29.12 | 61583000 |
2002-11-26 | 28.82 | 29.13 | 28.39 | 28.45 | 68650400 |
2002-11-27 | 28.80 | 29.31 | 28.70 | 29.04 | 55191800 |
2002-11-29 | 29.22 | 29.32 | 28.84 | 28.84 | 28393000 |
2002-12-02 | 29.33 | 29.48 | 28.51 | 28.85 | 63735000 |
2002-12-03 | 28.64 | 28.68 | 28.21 | 28.36 | 58457400 |
2002-12-04 | 28.07 | 28.72 | 27.91 | 28.27 | 83892000 |
2002-12-05 | 28.48 | 28.55 | 27.65 | 27.67 | 68435800 |
2002-12-06 | 27.44 | 27.87 | 27.11 | 27.74 | 71670200 |
2002-12-09 | 27.50 | 27.61 | 26.76 | 26.77 | 63862800 |
2002-12-10 | 26.78 | 27.24 | 26.74 | 27.01 | 63730200 |
2002-12-11 | 26.93 | 27.51 | 26.79 | 27.33 | 69186200 |
2002-12-12 | 27.50 | 27.53 | 26.85 | 27.09 | 55242000 |
2002-12-13 | 26.84 | 26.88 | 26.25 | 26.25 | 65245400 |
2002-12-16 | 26.50 | 27.28 | 26.34 | 27.24 | 60140400 |
2002-12-17 | 27.21 | 27.50 | 26.89 | 27.18 | 49549800 |
2002-12-18 | 26.92 | 27.20 | 26.40 | 26.77 | 62709400 |
2002-12-19 | 26.63 | 27.38 | 26.44 | 26.56 | 82686600 |
2002-12-20 | 26.75 | 26.86 | 26.48 | 26.52 | 98294600 |
2002-12-23 | 26.53 | 27.14 | 26.45 | 27.00 | 48798400 |
2002-12-24 | 26.77 | 27.12 | 26.76 | 26.91 | 18386000 |
2002-12-26 | 27.02 | 27.35 | 26.59 | 26.70 | 37228000 |
2002-12-27 | 26.64 | 27.00 | 26.45 | 26.49 | 40891600 |
2002-12-30 | 26.51 | 26.62 | 26.14 | 26.38 | 48019600 |
2002-12-31 | 26.37 | 26.50 | 25.63 | 25.85 | 58208800 |
2003-01-02 | 26.15 | 26.88 | 25.86 | 26.86 | 67025200 |
2003-01-03 | 26.80 | 26.90 | 26.44 | 26.90 | 55546800 |
2003-01-06 | 27.01 | 27.62 | 26.90 | 27.39 | 59456200 |
2003-01-07 | 27.46 | 28.01 | 27.34 | 27.90 | 80517400 |
2003-01-08 | 27.69 | 27.78 | 27.06 | 27.12 | 64566000 |
2003-01-09 | 27.36 | 27.96 | 27.27 | 27.91 | 61808000 |
2003-01-10 | 27.55 | 28.15 | 27.45 | 27.96 | 67730200 |
2003-01-13 | 28.26 | 28.38 | 27.89 | 28.20 | 60817800 |
2003-01-14 | 28.17 | 28.50 | 28.10 | 28.49 | 54206400 |
2003-01-15 | 28.50 | 28.66 | 28.10 | 28.14 | 59622600 |
2003-01-16 | 28.16 | 28.33 | 27.56 | 27.68 | 81371000 |
2003-01-17 | 26.47 | 26.50 | 25.66 | 25.73 | 155876000 |
2003-01-21 | 25.94 | 26.08 | 25.65 | 25.67 | 86159200 |
2003-01-22 | 25.80 | 26.20 | 25.46 | 25.50 | 86948000 |
2003-01-23 | 25.98 | 26.27 | 25.73 | 26.14 | 71374800 |
2003-01-24 | 26.02 | 26.03 | 24.85 | 24.93 | 103027000 |
2003-01-27 | 24.66 | 25.30 | 24.21 | 24.59 | 114838600 |
2003-01-28 | 24.85 | 24.85 | 24.28 | 24.41 | 86151200 |
2003-01-29 | 24.37 | 25.02 | 23.97 | 24.96 | 106884000 |
2003-01-30 | 25.08 | 25.09 | 24.10 | 24.12 | 87877400 |
2003-01-31 | 23.73 | 24.18 | 23.52 | 23.73 | 106858400 |
2003-02-03 | 23.97 | 24.55 | 23.73 | 24.28 | 80129800 |
2003-02-04 | 23.90 | 23.97 | 23.44 | 23.66 | 81854800 |
2003-02-05 | 23.92 | 24.27 | 23.37 | 23.48 | 101072000 |
2003-02-06 | 23.43 | 23.81 | 23.28 | 23.71 | 83312000 |
2003-02-07 | 23.94 | 23.98 | 23.21 | 23.29 | 75208000 |
2003-02-10 | 23.40 | 23.76 | 23.27 | 23.69 | 74081400 |
2003-02-11 | 23.65 | 23.84 | 23.00 | 23.22 | 84292000 |
2003-02-12 | 23.28 | 23.55 | 23.13 | 23.22 | 71315200 |
2003-02-13 | 23.21 | 23.56 | 23.07 | 23.50 | 73558200 |
2003-02-14 | 23.63 | 24.25 | 23.39 | 24.15 | 90446400 |
2003-02-18 | 24.62 | 24.99 | 24.40 | 24.96 | 57415500 |
2003-02-19 | 24.82 | 24.88 | 24.17 | 24.53 | 46902700 |
2003-02-20 | 24.77 | 24.87 | 24.10 | 24.14 | 50897200 |
2003-02-21 | 24.29 | 24.80 | 23.70 | 24.63 | 56853200 |
2003-02-24 | 24.44 | 24.50 | 23.84 | 24.07 | 62403700 |
2003-02-25 | 23.54 | 24.27 | 23.38 | 24.19 | 68113000 |
2003-02-26 | 24.07 | 24.47 | 23.58 | 23.61 | 57096000 |
2003-02-27 | 23.90 | 24.21 | 23.30 | 23.58 | 75434304 |
2003-02-28 | 23.74 | 24.07 | 23.55 | 23.70 | 56585400 |
2003-03-03 | 24.02 | 24.12 | 23.40 | 23.54 | 50653500 |
2003-03-04 | 23.58 | 23.66 | 23.06 | 23.07 | 56605700 |
2003-03-05 | 23.07 | 23.55 | 23.05 | 23.44 | 55415900 |
2003-03-06 | 23.17 | 23.50 | 23.13 | 23.27 | 54607600 |
2003-03-07 | 22.95 | 23.79 | 22.90 | 23.56 | 66167600 |
2003-03-10 | 23.31 | 23.46 | 22.89 | 22.95 | 48413600 |
2003-03-11 | 23.06 | 23.26 | 22.76 | 22.80 | 53990700 |
2003-03-12 | 22.81 | 23.44 | 22.55 | 23.39 | 72379504 |
2003-03-13 | 23.72 | 24.74 | 23.44 | 24.67 | 80701296 |
2003-03-14 | 24.68 | 24.96 | 24.26 | 24.86 | 75451400 |
2003-03-17 | 24.52 | 25.95 | 24.33 | 25.93 | 100983800 |
2003-03-18 | 25.89 | 26.04 | 25.50 | 26.04 | 78108800 |
2003-03-19 | 25.98 | 26.43 | 25.74 | 26.32 | 73652096 |
2003-03-20 | 26.02 | 26.52 | 25.67 | 26.25 | 71798496 |
2003-03-21 | 26.75 | 26.80 | 26.03 | 26.57 | 85586800 |
2003-03-24 | 25.55 | 25.93 | 25.18 | 25.29 | 61105200 |
2003-03-25 | 25.60 | 25.75 | 25.03 | 25.49 | 63595100 |
2003-03-26 | 25.46 | 25.62 | 25.24 | 25.25 | 51673600 |
2003-03-27 | 24.94 | 25.26 | 24.59 | 25.04 | 60043300 |
2003-03-28 | 24.67 | 25.10 | 24.60 | 24.67 | 39584600 |
2003-03-31 | 24.25 | 24.71 | 24.01 | 24.21 | 71384000 |
2003-04-01 | 24.46 | 24.70 | 24.25 | 24.35 | 49803200 |
2003-04-02 | 25.10 | 26.00 | 25.10 | 25.72 | 68282496 |
2003-04-03 | 25.99 | 26.09 | 25.60 | 25.73 | 57394300 |
2003-04-04 | 25.76 | 25.80 | 24.93 | 25.09 | 55740600 |
2003-04-07 | 26.23 | 26.43 | 25.17 | 25.17 | 65627100 |
2003-04-08 | 25.31 | 25.83 | 25.20 | 25.58 | 54132100 |
2003-04-09 | 25.61 | 25.67 | 24.54 | 24.57 | 76875800 |
2003-04-10 | 24.71 | 24.79 | 24.28 | 24.59 | 51608900 |
2003-04-11 | 24.89 | 25.18 | 23.95 | 24.20 | 71565504 |
2003-04-14 | 24.27 | 24.88 | 24.00 | 24.76 | 51599600 |
2003-04-15 | 24.68 | 24.79 | 24.10 | 24.60 | 63399000 |
2003-04-16 | 25.60 | 25.74 | 24.60 | 24.92 | 86178704 |
2003-04-17 | 24.77 | 25.54 | 24.74 | 25.50 | 58356600 |
2003-04-21 | 25.61 | 25.61 | 25.08 | 25.21 | 41557800 |
2003-04-22 | 25.06 | 25.80 | 25.03 | 25.76 | 58844000 |
2003-04-23 | 25.75 | 25.99 | 25.47 | 25.72 | 55559300 |
2003-04-24 | 25.48 | 25.72 | 25.32 | 25.49 | 51703600 |
2003-04-25 | 25.33 | 25.64 | 25.17 | 25.22 | 53657400 |
2003-04-28 | 25.39 | 25.94 | 25.32 | 25.74 | 56287600 |
2003-04-29 | 25.95 | 26.25 | 25.68 | 25.80 | 65877300 |
2003-04-30 | 25.73 | 25.88 | 25.25 | 25.57 | 55566800 |
2003-05-01 | 25.54 | 25.95 | 25.34 | 25.72 | 42085800 |
2003-05-02 | 25.65 | 26.29 | 25.56 | 26.10 | 52695400 |
2003-05-05 | 26.25 | 26.39 | 25.84 | 25.86 | 50391500 |
2003-05-06 | 25.86 | 26.50 | 25.82 | 26.37 | 54299500 |
2003-05-07 | 26.11 | 26.35 | 25.84 | 25.99 | 49120000 |
2003-05-08 | 25.75 | 26.14 | 25.71 | 25.74 | 46401400 |
2003-05-09 | 25.90 | 26.50 | 25.89 | 26.36 | 58913600 |
2003-05-12 | 26.15 | 26.47 | 26.06 | 26.20 | 53900800 |
2003-05-13 | 26.04 | 26.20 | 25.89 | 25.99 | 44501900 |
2003-05-14 | 26.08 | 26.18 | 25.54 | 25.62 | 45021000 |
2003-05-15 | 25.85 | 26.01 | 25.57 | 25.79 | 45450200 |
2003-05-16 | 25.88 | 26.05 | 25.41 | 25.57 | 60620900 |
2003-05-19 | 25.40 | 25.54 | 24.74 | 24.76 | 55336300 |
2003-05-20 | 24.86 | 25.00 | 24.50 | 24.63 | 52677600 |
2003-05-21 | 24.63 | 24.71 | 23.89 | 24.03 | 108960896 |
2003-05-22 | 24.20 | 24.27 | 24.04 | 24.16 | 93157104 |
2003-05-23 | 24.20 | 24.54 | 24.03 | 24.22 | 76968000 |
2003-05-27 | 24.25 | 24.89 | 24.22 | 24.79 | 68486800 |
2003-05-28 | 24.78 | 24.87 | 24.30 | 24.41 | 91467000 |
2003-05-29 | 24.47 | 24.67 | 24.23 | 24.40 | 75451296 |
2003-05-30 | 24.73 | 24.91 | 24.51 | 24.61 | 85096704 |
2003-06-02 | 24.98 | 25.03 | 24.57 | 24.64 | 66310800 |
2003-06-03 | 24.75 | 24.92 | 24.57 | 24.88 | 61058200 |
2003-06-04 | 24.99 | 25.22 | 24.74 | 24.87 | 83484600 |
2003-06-05 | 24.47 | 24.52 | 24.01 | 24.09 | 115877904 |
2003-06-06 | 24.44 | 24.56 | 23.65 | 23.67 | 119629400 |
2003-06-09 | 23.72 | 23.98 | 23.60 | 23.75 | 73610000 |
2003-06-10 | 23.94 | 24.75 | 23.85 | 24.68 | 80655296 |
2003-06-11 | 24.67 | 24.96 | 24.42 | 24.88 | 75768600 |
2003-06-12 | 24.97 | 25.14 | 24.74 | 24.99 | 66177700 |
2003-06-13 | 25.20 | 25.25 | 24.49 | 24.65 | 55157500 |
2003-06-16 | 24.80 | 25.42 | 24.67 | 25.39 | 69658600 |
2003-06-17 | 25.64 | 26.14 | 25.53 | 25.96 | 122213904 |
2003-06-18 | 25.98 | 26.43 | 25.71 | 26.07 | 89957696 |
2003-06-19 | 26.09 | 26.39 | 26.01 | 26.07 | 63626900 |
2003-06-20 | 26.34 | 26.38 | 26.01 | 26.33 | 86048896 |
2003-06-23 | 26.14 | 26.24 | 25.49 | 25.78 | 52584500 |
2003-06-24 | 25.65 | 26.04 | 25.52 | 25.70 | 51820300 |
2003-06-25 | 25.64 | 25.99 | 25.14 | 25.26 | 60483500 |
2003-06-26 | 25.39 | 26.51 | 25.21 | 25.75 | 51758100 |
2003-06-27 | 25.95 | 26.34 | 25.53 | 25.63 | 76040304 |
2003-06-30 | 25.94 | 26.12 | 25.50 | 25.64 | 48073100 |
2003-07-01 | 25.59 | 26.20 | 25.39 | 26.15 | 60926000 |
2003-07-02 | 26.50 | 26.93 | 26.45 | 26.88 | 94069296 |
2003-07-03 | 26.69 | 26.95 | 26.41 | 26.50 | 39440900 |
2003-07-07 | 27.02 | 27.55 | 26.95 | 27.42 | 88960800 |
2003-07-08 | 27.26 | 27.80 | 27.25 | 27.70 | 61896800 |
2003-07-09 | 27.56 | 27.70 | 27.25 | 27.47 | 62300700 |
2003-07-10 | 27.25 | 27.42 | 26.59 | 26.91 | 55350800 |
2003-07-11 | 26.95 | 27.45 | 26.89 | 27.31 | 50377300 |
2003-07-14 | 27.63 | 27.81 | 27.05 | 27.40 | 60464400 |
2003-07-15 | 27.47 | 27.53 | 27.10 | 27.27 | 53567600 |
2003-07-16 | 27.56 | 27.62 | 27.20 | 27.52 | 49838900 |
2003-07-17 | 27.14 | 27.27 | 26.54 | 26.69 | 72805000 |
2003-07-18 | 27.11 | 27.23 | 26.75 | 26.89 | 63388400 |
2003-07-21 | 26.87 | 26.91 | 26.00 | 26.04 | 48480800 |
2003-07-22 | 26.28 | 26.56 | 26.13 | 26.38 | 51791000 |
2003-07-23 | 26.42 | 26.65 | 26.14 | 26.45 | 49828200 |
2003-07-24 | 26.78 | 26.92 | 25.98 | 26.00 | 53556600 |
2003-07-25 | 26.28 | 26.95 | 26.07 | 26.89 | 54173000 |
2003-07-28 | 26.94 | 27.00 | 26.49 | 26.61 | 52658300 |
2003-07-29 | 26.88 | 26.90 | 26.24 | 26.47 | 62391100 |
2003-07-30 | 26.46 | 26.57 | 26.17 | 26.23 | 41240300 |
2003-07-31 | 26.60 | 26.99 | 26.31 | 26.41 | 64504800 |
2003-08-01 | 26.33 | 26.51 | 26.12 | 26.17 | 42649700 |
2003-08-04 | 26.15 | 26.41 | 25.75 | 26.18 | 51825600 |
2003-08-05 | 26.31 | 26.54 | 25.60 | 25.66 | 58825800 |
2003-08-06 | 25.54 | 26.19 | 25.43 | 25.65 | 56294900 |
2003-08-07 | 25.72 | 25.81 | 25.45 | 25.71 | 44258500 |
2003-08-08 | 25.88 | 25.98 | 25.50 | 25.58 | 33241400 |
2003-08-11 | 25.61 | 25.99 | 25.54 | 25.61 | 36433900 |
2003-08-12 | 25.71 | 25.77 | 25.45 | 25.73 | 38208400 |
2003-08-13 | 25.79 | 25.89 | 25.50 | 25.60 | 39636900 |
2003-08-14 | 25.66 | 25.71 | 25.52 | 25.63 | 37338300 |
2003-08-15 | 25.61 | 25.66 | 25.43 | 25.54 | 27607900 |
2003-08-18 | 25.56 | 25.83 | 25.46 | 25.70 | 45817400 |
2003-08-19 | 25.85 | 26.65 | 25.77 | 26.62 | 72952896 |
2003-08-20 | 26.30 | 26.53 | 26.00 | 26.45 | 56739300 |
2003-08-21 | 26.65 | 26.73 | 26.13 | 26.24 | 63802700 |
2003-08-22 | 26.78 | 26.95 | 26.21 | 26.22 | 65846300 |
2003-08-25 | 26.31 | 26.54 | 26.23 | 26.50 | 36132900 |
2003-08-26 | 26.31 | 26.67 | 25.96 | 26.57 | 47546000 |
2003-08-27 | 26.51 | 26.58 | 26.30 | 26.42 | 30633900 |
2003-08-28 | 26.50 | 26.58 | 26.24 | 26.51 | 46211200 |
2003-08-29 | 26.46 | 26.55 | 26.35 | 26.52 | 34503000 |
2003-09-02 | 26.70 | 27.30 | 26.47 | 27.26 | 74168896 |
2003-09-03 | 27.42 | 28.40 | 27.38 | 28.30 | 109437800 |
2003-09-04 | 28.10 | 28.47 | 27.99 | 28.43 | 59840800 |
2003-09-05 | 28.23 | 28.75 | 28.17 | 28.38 | 64024500 |
2003-09-08 | 28.39 | 28.92 | 28.34 | 28.84 | 46105300 |
2003-09-09 | 28.65 | 28.71 | 28.31 | 28.37 | 44315200 |
2003-09-10 | 28.03 | 28.18 | 27.48 | 27.55 | 54763500 |
2003-09-11 | 27.66 | 28.11 | 27.59 | 27.84 | 37813300 |
2003-09-12 | 27.48 | 28.40 | 27.45 | 28.34 | 55777200 |
2003-09-15 | 28.37 | 28.61 | 28.33 | 28.36 | 41432300 |
2003-09-16 | 28.41 | 28.95 | 28.32 | 28.90 | 52060600 |
2003-09-17 | 28.76 | 28.95 | 28.47 | 28.50 | 47221600 |
2003-09-18 | 28.49 | 29.51 | 28.42 | 29.50 | 67268096 |
2003-09-19 | 29.76 | 29.97 | 29.52 | 29.96 | 92433800 |
2003-09-22 | 29.39 | 30.00 | 28.81 | 29.07 | 65678700 |
2003-09-23 | 29.12 | 29.71 | 28.88 | 29.60 | 57827800 |
2003-09-24 | 29.61 | 29.70 | 28.42 | 28.46 | 66336500 |
2003-09-25 | 28.47 | 28.96 | 28.22 | 28.24 | 56224500 |
2003-09-26 | 28.27 | 28.78 | 28.14 | 28.19 | 49864700 |
2003-09-29 | 28.41 | 28.91 | 28.10 | 28.83 | 47380300 |
2003-09-30 | 28.59 | 28.61 | 27.75 | 27.80 | 63333700 |
2003-10-01 | 28.03 | 28.63 | 27.81 | 28.52 | 58375900 |
2003-10-02 | 28.45 | 28.75 | 28.19 | 28.50 | 38143600 |
2003-10-03 | 29.16 | 29.46 | 28.93 | 29.08 | 57303000 |
2003-10-06 | 29.15 | 29.30 | 28.91 | 29.19 | 34047600 |
2003-10-07 | 29.01 | 29.37 | 28.92 | 29.14 | 52356800 |
2003-10-08 | 29.36 | 29.36 | 28.68 | 28.82 | 46989100 |
2003-10-09 | 29.22 | 29.35 | 28.80 | 28.94 | 62653300 |
2003-10-10 | 28.91 | 29.20 | 28.67 | 28.91 | 37604700 |
2003-10-13 | 28.98 | 29.10 | 28.50 | 28.78 | 39320300 |
2003-10-14 | 28.66 | 28.77 | 28.48 | 28.68 | 34851300 |
2003-10-15 | 29.20 | 29.26 | 28.70 | 29.07 | 57242100 |
2003-10-16 | 28.91 | 29.31 | 28.80 | 29.23 | 42232500 |
2003-10-17 | 29.28 | 29.29 | 28.80 | 28.93 | 49960000 |
2003-10-20 | 28.95 | 29.37 | 28.80 | 29.35 | 38794500 |
2003-10-21 | 29.35 | 29.43 | 29.17 | 29.35 | 44166800 |
2003-10-22 | 29.03 | 29.21 | 28.80 | 28.89 | 48798500 |
2003-10-23 | 28.72 | 29.08 | 28.10 | 28.91 | 67357904 |
2003-10-24 | 27.27 | 27.40 | 26.42 | 26.61 | 210558300 |
2003-10-27 | 26.91 | 27.10 | 26.82 | 26.91 | 65619100 |
2003-10-28 | 27.09 | 27.22 | 26.88 | 27.20 | 71752600 |
2003-10-29 | 27.16 | 27.25 | 26.66 | 26.74 | 73551504 |
2003-10-30 | 27.01 | 27.04 | 25.91 | 26.12 | 98729400 |
2003-10-31 | 26.37 | 26.44 | 26.11 | 26.14 | 69623696 |
2003-11-03 | 26.35 | 26.75 | 26.29 | 26.68 | 57772300 |
2003-11-04 | 26.59 | 26.62 | 26.01 | 26.07 | 84026096 |
2003-11-05 | 26.15 | 26.32 | 26.00 | 26.10 | 61514400 |
2003-11-06 | 26.26 | 26.30 | 26.00 | 26.23 | 68189800 |
2003-11-07 | 26.38 | 26.49 | 26.03 | 26.10 | 57822100 |
2003-11-10 | 26.12 | 26.23 | 26.00 | 26.00 | 54579100 |
2003-11-11 | 26.01 | 26.08 | 25.67 | 25.80 | 64990700 |
2003-11-12 | 25.85 | 26.14 | 25.60 | 25.98 | 75877296 |
2003-11-13 | 25.86 | 25.93 | 25.45 | 25.69 | 78949504 |
2003-11-14 | 25.70 | 26.02 | 25.44 | 25.50 | 83146400 |
2003-11-17 | 25.39 | 25.44 | 24.84 | 25.15 | 103900200 |
2003-11-18 | 25.33 | 25.84 | 25.12 | 25.15 | 106868304 |
2003-11-19 | 25.29 | 25.54 | 25.17 | 25.35 | 78853296 |
2003-11-20 | 25.17 | 25.63 | 25.08 | 25.10 | 106845696 |
2003-11-21 | 25.33 | 25.38 | 25.08 | 25.11 | 70712896 |
2003-11-24 | 25.33 | 25.81 | 25.28 | 25.73 | 99463800 |
2003-11-25 | 25.87 | 25.95 | 25.38 | 25.40 | 85663800 |
2003-11-26 | 25.61 | 25.63 | 25.32 | 25.45 | 69758400 |
2003-11-28 | 25.50 | 25.75 | 25.40 | 25.71 | 33402600 |
2003-12-01 | 25.90 | 26.21 | 25.50 | 25.84 | 101914600 |
2003-12-02 | 25.95 | 26.09 | 25.61 | 25.66 | 85121696 |
2003-12-03 | 25.82 | 26.07 | 25.62 | 25.67 | 93121600 |
2003-12-04 | 25.72 | 26.23 | 25.66 | 26.20 | 87202400 |
2003-12-05 | 25.96 | 26.48 | 25.92 | 25.98 | 96610896 |
2003-12-08 | 26.12 | 26.34 | 25.81 | 26.24 | 90504000 |
2003-12-09 | 26.44 | 26.61 | 26.25 | 26.38 | 103547104 |
2003-12-10 | 26.45 | 26.63 | 26.38 | 26.59 | 82853696 |
2003-12-11 | 26.59 | 26.77 | 26.28 | 26.61 | 79309000 |
2003-12-12 | 26.69 | 26.81 | 26.50 | 26.65 | 69154096 |
2003-12-15 | 27.05 | 27.10 | 26.68 | 26.74 | 88860600 |
2003-12-16 | 26.83 | 27.16 | 26.77 | 27.06 | 73978000 |
2003-12-17 | 27.04 | 27.08 | 26.85 | 27.04 | 53712300 |
2003-12-18 | 27.10 | 27.45 | 27.05 | 27.40 | 61177800 |
2003-12-19 | 27.49 | 27.55 | 27.19 | 27.36 | 76856400 |
2003-12-22 | 27.16 | 27.43 | 26.97 | 27.18 | 43894800 |
2003-12-23 | 27.17 | 27.34 | 27.01 | 27.15 | 39609000 |
2003-12-24 | 27.14 | 27.16 | 27.00 | 27.04 | 19924200 |
2003-12-26 | 27.05 | 27.25 | 27.00 | 27.21 | 12076900 |
2003-12-29 | 27.21 | 27.53 | 27.16 | 27.46 | 40426700 |
2003-12-30 | 27.41 | 27.55 | 27.40 | 27.52 | 34406600 |
2003-12-31 | 27.42 | 27.55 | 27.23 | 27.37 | 42198900 |
2004-01-02 | 27.58 | 27.77 | 27.33 | 27.45 | 44487700 |
2004-01-05 | 27.73 | 28.18 | 27.72 | 28.14 | 67333696 |
2004-01-06 | 28.19 | 28.28 | 28.07 | 28.24 | 46950800 |
2004-01-07 | 28.17 | 28.31 | 28.01 | 28.21 | 54298200 |
2004-01-08 | 28.39 | 28.48 | 28.00 | 28.16 | 58810800 |
2004-01-09 | 28.03 | 28.06 | 27.59 | 27.66 | 67079900 |
2004-01-12 | 27.67 | 27.73 | 27.35 | 27.57 | 55845200 |
2004-01-13 | 27.55 | 27.64 | 27.26 | 27.43 | 51555900 |
2004-01-14 | 27.52 | 27.73 | 27.47 | 27.70 | 43907000 |
2004-01-15 | 27.55 | 27.72 | 27.42 | 27.54 | 58504100 |
2004-01-16 | 27.71 | 27.88 | 27.53 | 27.81 | 63983400 |
2004-01-20 | 27.98 | 28.20 | 27.93 | 28.10 | 63068500 |
2004-01-21 | 28.13 | 28.30 | 27.85 | 28.30 | 53570600 |
2004-01-22 | 28.36 | 28.44 | 27.94 | 28.01 | 78425200 |
2004-01-23 | 28.28 | 28.76 | 28.22 | 28.48 | 127259104 |
2004-01-26 | 28.49 | 28.83 | 28.32 | 28.80 | 58299600 |
2004-01-27 | 28.64 | 28.72 | 28.22 | 28.25 | 63196200 |
2004-01-28 | 28.30 | 28.44 | 27.47 | 27.71 | 71336000 |
2004-01-29 | 27.81 | 27.95 | 27.57 | 27.91 | 63748400 |
2004-01-30 | 27.84 | 27.90 | 27.55 | 27.65 | 40528700 |
2004-02-02 | 27.61 | 27.80 | 27.24 | 27.40 | 62891800 |
2004-02-03 | 27.40 | 27.55 | 27.18 | 27.29 | 47993800 |
2004-02-04 | 27.22 | 27.43 | 27.01 | 27.01 | 60648000 |
2004-02-05 | 27.06 | 27.17 | 26.83 | 26.96 | 55527500 |
2004-02-06 | 27.03 | 27.19 | 26.93 | 27.08 | 47209600 |
2004-02-09 | 27.19 | 27.23 | 26.85 | 26.90 | 48108500 |
2004-02-10 | 26.87 | 27.15 | 26.82 | 27.02 | 37790600 |
2004-02-11 | 26.97 | 27.23 | 26.85 | 27.15 | 51515300 |
2004-02-12 | 27.09 | 27.15 | 26.93 | 26.95 | 44537000 |
2004-02-13 | 26.98 | 27.06 | 26.50 | 26.59 | 67541104 |
2004-02-17 | 26.72 | 27.10 | 26.59 | 26.99 | 43477000 |
2004-02-18 | 26.90 | 27.11 | 26.74 | 26.77 | 50334700 |
2004-02-19 | 26.92 | 26.98 | 26.43 | 26.46 | 61840600 |
2004-02-20 | 26.66 | 26.80 | 26.50 | 26.57 | 57821900 |
2004-02-23 | 26.73 | 26.76 | 26.48 | 26.61 | 50256800 |
2004-02-24 | 26.61 | 26.95 | 26.55 | 26.88 | 55426500 |
2004-02-25 | 26.90 | 26.99 | 26.61 | 26.70 | 64275700 |
2004-02-26 | 26.59 | 26.65 | 26.41 | 26.50 | 66602700 |
2004-02-27 | 26.47 | 26.62 | 26.35 | 26.53 | 58266500 |
2004-03-01 | 26.63 | 26.72 | 26.50 | 26.70 | 51912300 |
2004-03-02 | 26.61 | 26.69 | 26.35 | 26.39 | 66331000 |
2004-03-03 | 26.35 | 26.55 | 26.22 | 26.37 | 54998700 |
2004-03-04 | 26.33 | 26.42 | 26.21 | 26.37 | 44023200 |
2004-03-05 | 26.23 | 26.60 | 26.20 | 26.35 | 59849800 |
2004-03-08 | 26.31 | 26.35 | 25.81 | 25.83 | 69367800 |
2004-03-09 | 25.80 | 25.97 | 25.54 | 25.72 | 81111696 |
2004-03-10 | 25.65 | 25.80 | 25.35 | 25.37 | 75155800 |
2004-03-11 | 25.18 | 25.78 | 25.07 | 25.09 | 90536304 |
2004-03-12 | 25.38 | 25.51 | 25.23 | 25.38 | 64137100 |
2004-03-15 | 25.30 | 25.43 | 25.06 | 25.16 | 68835296 |
2004-03-16 | 25.26 | 25.37 | 25.10 | 25.18 | 65453800 |
2004-03-17 | 25.25 | 25.46 | 25.11 | 25.13 | 56241400 |
2004-03-18 | 24.96 | 25.03 | 24.58 | 24.89 | 123231000 |
2004-03-19 | 24.77 | 24.94 | 24.56 | 24.63 | 86281600 |
2004-03-22 | 24.48 | 24.84 | 24.01 | 24.50 | 127605200 |
2004-03-23 | 24.65 | 24.66 | 24.11 | 24.15 | 91696304 |
2004-03-24 | 24.38 | 24.58 | 24.18 | 24.41 | 97584704 |
2004-03-25 | 24.60 | 25.24 | 24.58 | 25.19 | 85677904 |
2004-03-26 | 25.11 | 25.51 | 25.00 | 25.03 | 61584900 |
2004-03-29 | 25.25 | 25.40 | 25.00 | 25.31 | 51881600 |
2004-03-30 | 25.21 | 25.33 | 25.03 | 25.20 | 59010400 |
2004-03-31 | 25.20 | 25.20 | 24.87 | 24.93 | 70533200 |
2004-04-01 | 24.95 | 25.11 | 24.85 | 25.08 | 69051904 |
2004-04-02 | 25.48 | 25.90 | 25.44 | 25.85 | 98043800 |
2004-04-05 | 25.81 | 25.98 | 25.73 | 25.95 | 53800300 |
2004-04-06 | 25.77 | 25.90 | 25.66 | 25.80 | 48992000 |
2004-04-07 | 25.74 | 25.78 | 25.35 | 25.59 | 63268900 |
2004-04-08 | 25.82 | 25.85 | 25.36 | 25.48 | 45294600 |
2004-04-12 | 25.48 | 25.74 | 25.43 | 25.61 | 38786800 |
2004-04-13 | 25.68 | 25.77 | 25.41 | 25.45 | 56971500 |
2004-04-14 | 25.39 | 25.68 | 25.38 | 25.51 | 61079600 |
2004-04-15 | 25.53 | 25.73 | 25.10 | 25.22 | 73756896 |
2004-04-16 | 25.33 | 25.40 | 25.11 | 25.16 | 51768600 |
2004-04-19 | 25.08 | 25.60 | 25.06 | 25.53 | 44592100 |
2004-04-20 | 25.65 | 25.88 | 25.28 | 25.33 | 59902600 |
2004-04-21 | 25.36 | 25.49 | 25.20 | 25.45 | 49252000 |
2004-04-22 | 25.51 | 25.99 | 25.47 | 25.95 | 99207696 |
2004-04-23 | 27.40 | 27.72 | 27.34 | 27.54 | 258268990 |
2004-04-26 | 27.45 | 27.55 | 27.10 | 27.24 | 89391000 |
2004-04-27 | 27.16 | 27.37 | 27.13 | 27.22 | 80716800 |
2004-04-28 | 27.01 | 27.05 | 26.47 | 26.56 | 72842200 |
2004-04-29 | 26.51 | 26.94 | 26.31 | 26.48 | 77787296 |
2004-04-30 | 26.59 | 26.75 | 25.96 | 26.13 | 66172200 |
2004-05-03 | 26.19 | 26.52 | 26.19 | 26.35 | 65916200 |
2004-05-04 | 26.35 | 26.54 | 26.02 | 26.33 | 55496400 |
2004-05-05 | 26.32 | 26.60 | 26.25 | 26.30 | 51841700 |
2004-05-06 | 26.16 | 26.34 | 26.03 | 26.12 | 62693900 |
2004-05-07 | 26.03 | 26.38 | 25.75 | 25.78 | 68290200 |
2004-05-10 | 25.63 | 26.05 | 25.62 | 25.93 | 64621400 |
2004-05-11 | 26.09 | 26.11 | 25.79 | 25.94 | 57917200 |
2004-05-12 | 25.87 | 26.00 | 25.43 | 25.94 | 64145600 |
2004-05-13 | 25.82 | 26.19 | 25.79 | 26.10 | 63861500 |
2004-05-14 | 26.00 | 26.17 | 25.64 | 25.86 | 43775300 |
2004-05-17 | 25.47 | 25.79 | 25.42 | 25.54 | 55149600 |
2004-05-18 | 25.70 | 25.97 | 25.64 | 25.83 | 58158600 |
2004-05-19 | 26.03 | 26.27 | 25.62 | 25.62 | 60052800 |
2004-05-20 | 25.75 | 25.87 | 25.59 | 25.73 | 52089900 |
2004-05-21 | 25.97 | 26.20 | 25.78 | 25.89 | 57809300 |
2004-05-24 | 26.05 | 26.17 | 25.74 | 25.76 | 56250500 |
2004-05-25 | 25.71 | 26.19 | 25.60 | 26.10 | 66615000 |
2004-05-26 | 25.99 | 26.15 | 25.85 | 26.14 | 50306900 |
2004-05-27 | 26.16 | 26.19 | 25.92 | 26.19 | 49071900 |
2004-05-28 | 26.14 | 26.35 | 26.02 | 26.23 | 37393000 |
2004-06-01 | 26.13 | 26.27 | 25.87 | 26.11 | 48369500 |
2004-06-02 | 26.12 | 26.28 | 26.01 | 26.13 | 54020000 |
2004-06-03 | 26.05 | 26.13 | 25.86 | 25.89 | 45933100 |
2004-06-04 | 26.03 | 26.24 | 25.94 | 25.95 | 48815300 |
2004-06-07 | 26.02 | 26.43 | 25.97 | 26.43 | 65218600 |
2004-06-08 | 26.28 | 26.65 | 26.24 | 26.60 | 58447700 |
2004-06-09 | 26.40 | 26.65 | 26.40 | 26.47 | 50385500 |
2004-06-10 | 26.38 | 26.79 | 26.38 | 26.77 | 48109200 |
2004-06-14 | 26.55 | 26.90 | 26.53 | 26.90 | 67377504 |
2004-06-15 | 26.99 | 27.60 | 26.97 | 27.41 | 114183400 |
2004-06-16 | 27.34 | 27.50 | 27.15 | 27.32 | 67431104 |
2004-06-17 | 27.31 | 27.92 | 27.29 | 27.77 | 105427504 |
2004-06-18 | 27.77 | 28.50 | 27.70 | 28.35 | 134218700 |
2004-06-21 | 28.22 | 28.66 | 28.12 | 28.35 | 116881696 |
2004-06-22 | 28.15 | 28.35 | 27.81 | 28.29 | 98932000 |
2004-06-23 | 28.20 | 28.38 | 28.00 | 28.30 | 58558400 |
2004-06-24 | 28.48 | 28.65 | 28.36 | 28.39 | 65503800 |
2004-06-25 | 28.48 | 28.63 | 28.25 | 28.57 | 71136496 |
2004-06-28 | 28.60 | 28.75 | 28.17 | 28.28 | 77024096 |
2004-06-29 | 28.18 | 28.58 | 28.18 | 28.50 | 55371700 |
2004-06-30 | 28.57 | 28.80 | 28.39 | 28.56 | 83544400 |
2004-07-01 | 28.70 | 28.84 | 28.26 | 28.63 | 78441400 |
2004-07-02 | 28.62 | 28.68 | 28.40 | 28.57 | 36690100 |
2004-07-06 | 28.32 | 28.33 | 27.94 | 28.02 | 69158896 |
2004-07-07 | 27.67 | 28.32 | 27.55 | 28.10 | 66255700 |
2004-07-08 | 27.88 | 28.15 | 27.55 | 27.64 | 59125100 |
2004-07-09 | 27.78 | 28.00 | 27.64 | 27.86 | 50249300 |
2004-07-12 | 27.67 | 28.00 | 27.59 | 27.89 | 45757300 |
2004-07-13 | 27.91 | 27.95 | 27.60 | 27.60 | 43274100 |
2004-07-14 | 27.40 | 28.36 | 27.34 | 28.13 | 87656304 |
2004-07-15 | 28.05 | 28.20 | 27.80 | 27.87 | 46759700 |
2004-07-16 | 28.18 | 28.20 | 27.25 | 27.48 | 66406300 |
2004-07-19 | 27.62 | 28.26 | 27.60 | 27.95 | 60354500 |
2004-07-20 | 28.00 | 28.48 | 27.85 | 28.32 | 89010704 |
2004-07-21 | 29.89 | 29.89 | 28.81 | 28.86 | 201518000 |
2004-07-22 | 29.07 | 29.30 | 28.83 | 29.00 | 124640704 |
2004-07-23 | 28.38 | 28.40 | 28.02 | 28.03 | 97372704 |
2004-07-26 | 28.36 | 28.71 | 28.20 | 28.66 | 72387600 |
2004-07-27 | 28.70 | 28.76 | 28.13 | 28.44 | 72968400 |
2004-07-28 | 28.34 | 28.79 | 28.28 | 28.58 | 62718800 |
2004-07-29 | 28.78 | 28.80 | 28.25 | 28.48 | 60148400 |
2004-07-30 | 28.45 | 28.81 | 28.33 | 28.49 | 59552900 |
2004-08-02 | 28.27 | 28.55 | 28.16 | 28.52 | 52267000 |
2004-08-03 | 28.38 | 28.42 | 28.00 | 28.07 | 53990900 |
2004-08-04 | 28.01 | 28.20 | 27.99 | 28.06 | 46217900 |
2004-08-05 | 28.16 | 28.21 | 27.52 | 27.53 | 55591700 |
2004-08-06 | 27.38 | 27.86 | 27.06 | 27.14 | 75628000 |
2004-08-09 | 27.26 | 27.28 | 27.10 | 27.18 | 51877500 |
2004-08-10 | 27.30 | 27.75 | 27.25 | 27.72 | 57632700 |
2004-08-11 | 27.39 | 27.51 | 27.20 | 27.41 | 53097300 |
2004-08-12 | 27.23 | 27.31 | 26.86 | 26.88 | 50279700 |
2004-08-13 | 27.01 | 27.25 | 26.98 | 27.02 | 43333200 |
2004-08-16 | 27.03 | 27.20 | 26.96 | 27.09 | 54347200 |
2004-08-17 | 27.22 | 27.38 | 26.98 | 27.05 | 56879700 |
2004-08-18 | 26.93 | 27.50 | 26.89 | 27.46 | 58844000 |
2004-08-19 | 27.35 | 27.45 | 27.01 | 27.12 | 46293000 |
2004-08-20 | 27.13 | 27.37 | 27.04 | 27.20 | 46494800 |
2004-08-23 | 27.27 | 27.33 | 27.12 | 27.24 | 39572200 |
2004-08-24 | 27.40 | 27.46 | 27.09 | 27.24 | 40835300 |
2004-08-25 | 27.21 | 27.67 | 27.18 | 27.55 | 53512700 |
2004-08-26 | 27.46 | 27.60 | 27.39 | 27.44 | 35465500 |
2004-08-27 | 27.50 | 27.65 | 27.45 | 27.46 | 33248700 |
2004-08-30 | 27.30 | 27.39 | 26.85 | 27.30 | 36679600 |
2004-08-31 | 27.29 | 27.32 | 27.05 | 27.30 | 52106700 |
2004-09-01 | 27.23 | 27.52 | 27.14 | 27.39 | 48507500 |
2004-09-02 | 27.40 | 27.68 | 27.35 | 27.62 | 42161700 |
2004-09-03 | 27.46 | 27.62 | 27.10 | 27.11 | 46174400 |
2004-09-07 | 27.29 | 27.38 | 27.16 | 27.36 | 44893400 |
2004-09-08 | 27.30 | 27.47 | 27.14 | 27.26 | 53278100 |
2004-09-09 | 27.30 | 27.47 | 27.18 | 27.28 | 56904700 |
2004-09-10 | 27.34 | 27.51 | 27.18 | 27.49 | 52664500 |
2004-09-13 | 27.53 | 27.57 | 26.74 | 27.25 | 48239200 |
2004-09-14 | 27.37 | 27.51 | 27.27 | 27.44 | 55920000 |
2004-09-15 | 27.36 | 27.40 | 27.14 | 27.19 | 52605700 |
2004-09-16 | 27.22 | 27.35 | 27.17 | 27.26 | 35951500 |
2004-09-17 | 27.39 | 27.53 | 27.26 | 27.51 | 65283000 |
2004-09-20 | 27.44 | 27.65 | 27.33 | 27.51 | 51513600 |
2004-09-21 | 27.45 | 27.53 | 27.25 | 27.26 | 73874400 |
2004-09-22 | 27.28 | 27.74 | 27.07 | 27.12 | 68409000 |
2004-09-23 | 27.19 | 27.39 | 27.17 | 27.35 | 52155800 |
2004-09-24 | 27.39 | 27.46 | 27.19 | 27.29 | 49859800 |
2004-09-27 | 27.17 | 27.32 | 27.13 | 27.19 | 47813600 |
2004-09-28 | 27.21 | 27.36 | 27.04 | 27.27 | 62055100 |
2004-09-29 | 27.26 | 27.69 | 27.23 | 27.58 | 61529300 |
2004-09-30 | 27.59 | 27.79 | 27.52 | 27.65 | 71218000 |
2004-10-01 | 27.82 | 28.32 | 27.78 | 28.25 | 66302800 |
2004-10-04 | 28.44 | 28.46 | 28.07 | 28.12 | 62016200 |
2004-10-05 | 28.15 | 28.45 | 28.10 | 28.38 | 58017700 |
2004-10-06 | 28.39 | 28.55 | 28.23 | 28.53 | 56999600 |
2004-10-07 | 28.54 | 28.59 | 28.16 | 28.17 | 38401500 |
2004-10-08 | 28.10 | 28.33 | 27.97 | 27.99 | 49556600 |
2004-10-11 | 28.20 | 28.22 | 27.93 | 28.06 | 44691000 |
2004-10-12 | 27.83 | 28.16 | 27.81 | 28.03 | 56412900 |
2004-10-13 | 28.19 | 28.27 | 27.94 | 28.03 | 49500700 |
2004-10-14 | 28.04 | 28.16 | 27.80 | 27.80 | 41548700 |
2004-10-15 | 27.97 | 28.24 | 27.82 | 27.99 | 49828500 |
2004-10-18 | 28.07 | 28.45 | 27.98 | 28.41 | 50350700 |
2004-10-19 | 28.53 | 28.59 | 28.17 | 28.18 | 57026500 |
2004-10-20 | 28.22 | 28.75 | 28.12 | 28.70 | 69078096 |
2004-10-21 | 28.81 | 28.89 | 28.47 | 28.56 | 94988496 |
2004-10-22 | 28.30 | 28.34 | 27.58 | 27.74 | 101912800 |
2004-10-25 | 27.67 | 27.77 | 27.55 | 27.63 | 61529500 |
2004-10-26 | 27.71 | 27.90 | 27.63 | 27.90 | 76966600 |
2004-10-27 | 27.86 | 28.35 | 27.58 | 28.15 | 72392600 |
2004-10-28 | 28.11 | 28.54 | 27.90 | 28.01 | 63059600 |
2004-10-29 | 28.12 | 28.15 | 27.80 | 27.97 | 80010096 |
2004-11-01 | 28.16 | 28.28 | 27.96 | 28.08 | 72930896 |
2004-11-02 | 28.26 | 28.47 | 28.03 | 28.24 | 89417104 |
2004-11-03 | 28.65 | 28.65 | 28.31 | 28.47 | 79666704 |
2004-11-04 | 28.38 | 29.00 | 28.38 | 29.00 | 87867696 |
2004-11-05 | 29.21 | 29.36 | 29.03 | 29.31 | 95337696 |
2004-11-08 | 29.18 | 29.48 | 29.13 | 29.28 | 112802096 |
2004-11-09 | 29.43 | 29.89 | 29.35 | 29.77 | 100401000 |
2004-11-10 | 29.92 | 30.00 | 29.69 | 29.73 | 84097696 |
2004-11-11 | 29.89 | 30.08 | 29.82 | 29.98 | 87358896 |
2004-11-12 | 30.16 | 30.20 | 29.80 | 29.97 | 162268990 |
2004-11-15 | 27.34 | 27.50 | 27.20 | 27.39 | 104468000 |
2004-11-16 | 27.33 | 27.34 | 27.05 | 27.12 | 64522600 |
2004-11-17 | 27.25 | 27.35 | 27.06 | 27.17 | 58830700 |
2004-11-18 | 27.13 | 27.17 | 27.00 | 27.07 | 63249900 |
2004-11-19 | 27.03 | 27.07 | 26.84 | 26.86 | 85808600 |
2004-11-22 | 26.75 | 26.82 | 26.10 | 26.65 | 92410800 |
2004-11-23 | 26.52 | 26.70 | 26.40 | 26.53 | 70459696 |
2004-11-24 | 26.62 | 26.73 | 26.40 | 26.64 | 60069200 |
2004-11-26 | 26.56 | 26.82 | 26.55 | 26.60 | 24398700 |
2004-11-29 | 26.64 | 26.95 | 26.61 | 26.77 | 67079900 |
2004-11-30 | 26.75 | 27.01 | 26.70 | 26.81 | 75960400 |
2004-12-01 | 26.95 | 27.28 | 26.81 | 27.25 | 99889000 |
2004-12-02 | 27.27 | 27.40 | 26.92 | 27.09 | 96088304 |
2004-12-03 | 27.16 | 27.44 | 27.14 | 27.23 | 76498400 |
2004-12-06 | 27.10 | 27.44 | 27.07 | 27.33 | 55297400 |
2004-12-07 | 27.26 | 27.38 | 27.00 | 27.07 | 111656000 |
2004-12-08 | 27.01 | 27.36 | 26.91 | 27.36 | 95655000 |
2004-12-09 | 27.13 | 27.36 | 26.94 | 27.23 | 83006000 |
2004-12-10 | 27.08 | 27.18 | 27.04 | 27.08 | 70949200 |
2004-12-13 | 27.10 | 27.28 | 26.91 | 27.25 | 93812496 |
2004-12-14 | 27.05 | 27.33 | 27.04 | 27.23 | 127843200 |
2004-12-15 | 27.22 | 27.40 | 27.07 | 27.11 | 106303904 |
2004-12-16 | 27.15 | 27.28 | 27.01 | 27.16 | 88997504 |
2004-12-17 | 27.00 | 27.32 | 26.80 | 26.96 | 126184400 |
2004-12-20 | 27.01 | 27.15 | 26.89 | 26.95 | 85552800 |
2004-12-21 | 27.00 | 27.17 | 26.94 | 27.07 | 94646096 |
2004-12-22 | 26.84 | 27.15 | 26.78 | 26.97 | 63651900 |
2004-12-23 | 26.87 | 27.15 | 26.83 | 27.01 | 65801900 |
2004-12-27 | 27.01 | 27.10 | 26.82 | 26.85 | 55958500 |
2004-12-28 | 26.85 | 27.03 | 26.80 | 26.95 | 55075900 |
2004-12-29 | 26.85 | 27.00 | 26.82 | 26.90 | 47594900 |
2004-12-30 | 26.89 | 26.94 | 26.75 | 26.76 | 48355400 |
2004-12-31 | 26.75 | 26.90 | 26.68 | 26.72 | 54959500 |
2005-01-03 | 26.80 | 26.95 | 26.65 | 26.74 | 65002900 |
2005-01-04 | 26.87 | 27.10 | 26.66 | 26.84 | 109442096 |
2005-01-05 | 26.84 | 27.10 | 26.76 | 26.78 | 72463504 |
2005-01-06 | 26.85 | 27.06 | 26.64 | 26.75 | 76890496 |
2005-01-07 | 26.82 | 26.89 | 26.62 | 26.67 | 68723296 |
2005-01-10 | 26.60 | 26.86 | 26.54 | 26.80 | 70376600 |
2005-01-11 | 26.69 | 26.82 | 26.61 | 26.73 | 64712000 |
2005-01-12 | 26.77 | 26.85 | 26.62 | 26.78 | 72940600 |
2005-01-13 | 26.68 | 26.80 | 26.16 | 26.27 | 89861600 |
2005-01-14 | 26.40 | 26.45 | 26.04 | 26.12 | 92180800 |
2005-01-18 | 26.03 | 26.35 | 25.84 | 26.32 | 69146400 |
2005-01-19 | 26.21 | 26.26 | 25.92 | 25.98 | 58114100 |
2005-01-20 | 25.84 | 26.10 | 25.74 | 25.86 | 58380100 |
2005-01-21 | 25.95 | 26.13 | 25.64 | 25.65 | 76501000 |
2005-01-24 | 25.76 | 26.00 | 25.64 | 25.67 | 69010896 |
2005-01-25 | 25.76 | 26.19 | 25.75 | 26.02 | 67580704 |
2005-01-26 | 26.07 | 26.17 | 25.90 | 26.01 | 64974500 |
2005-01-27 | 25.95 | 26.16 | 25.85 | 26.11 | 93204096 |
2005-01-28 | 26.54 | 26.65 | 25.96 | 26.18 | 110466496 |
2005-01-31 | 26.35 | 26.52 | 26.16 | 26.28 | 71442096 |
2005-02-01 | 26.25 | 26.43 | 26.22 | 26.39 | 57981700 |
2005-02-02 | 26.42 | 26.50 | 26.28 | 26.46 | 79329504 |
2005-02-03 | 26.37 | 26.40 | 26.10 | 26.18 | 62545400 |
2005-02-04 | 26.17 | 26.37 | 26.14 | 26.32 | 61246500 |
2005-02-07 | 26.27 | 26.30 | 26.06 | 26.16 | 57763400 |
2005-02-08 | 26.19 | 26.34 | 26.16 | 26.24 | 61343700 |
2005-02-09 | 26.25 | 26.31 | 26.04 | 26.07 | 77874800 |
2005-02-10 | 26.10 | 26.13 | 26.00 | 26.06 | 71796400 |
2005-02-11 | 26.03 | 26.12 | 25.81 | 25.97 | 83835904 |
2005-02-14 | 25.93 | 26.12 | 25.91 | 26.01 | 58694000 |
2005-02-15 | 26.00 | 26.08 | 25.86 | 25.93 | 76551600 |
2005-02-16 | 25.87 | 25.93 | 25.67 | 25.79 | 57506600 |
2005-02-17 | 25.71 | 25.86 | 25.60 | 25.65 | 67024800 |
2005-02-18 | 25.64 | 25.65 | 25.40 | 25.48 | 77091104 |
2005-02-22 | 25.25 | 25.49 | 25.20 | 25.23 | 96419200 |
2005-02-23 | 25.24 | 25.35 | 25.17 | 25.20 | 83689400 |
2005-02-24 | 25.18 | 25.44 | 25.15 | 25.37 | 85236304 |
2005-02-25 | 25.33 | 25.38 | 25.15 | 25.25 | 62467700 |
2005-02-28 | 25.22 | 25.37 | 25.13 | 25.16 | 82728000 |
2005-03-01 | 25.19 | 25.41 | 25.13 | 25.28 | 56394800 |
2005-03-02 | 25.19 | 25.48 | 25.16 | 25.26 | 67739000 |
2005-03-03 | 25.30 | 25.31 | 25.14 | 25.17 | 52183600 |
2005-03-04 | 25.21 | 25.30 | 25.13 | 25.17 | 63058200 |
2005-03-07 | 25.17 | 25.79 | 25.16 | 25.47 | 80407400 |
2005-03-08 | 25.40 | 25.62 | 25.34 | 25.40 | 52871800 |
2005-03-09 | 25.39 | 25.57 | 25.28 | 25.31 | 62991800 |
2005-03-10 | 25.43 | 25.48 | 25.25 | 25.43 | 59132900 |
2005-03-11 | 25.45 | 25.48 | 25.06 | 25.09 | 60617900 |
2005-03-14 | 25.08 | 25.15 | 24.96 | 25.11 | 65550500 |
2005-03-15 | 25.10 | 25.24 | 24.89 | 24.91 | 71469400 |
2005-03-16 | 24.82 | 24.97 | 24.56 | 24.63 | 74841400 |
2005-03-17 | 24.64 | 24.68 | 24.53 | 24.54 | 60573200 |
2005-03-18 | 24.53 | 24.91 | 24.28 | 24.31 | 135904000 |
2005-03-21 | 24.35 | 24.36 | 24.15 | 24.20 | 71446200 |
2005-03-22 | 24.19 | 24.27 | 23.96 | 23.99 | 102113296 |
2005-03-23 | 23.99 | 24.39 | 23.96 | 24.18 | 79293296 |
2005-03-24 | 24.24 | 24.47 | 24.20 | 24.28 | 78820896 |
2005-03-28 | 24.40 | 24.47 | 24.18 | 24.20 | 49802000 |
2005-03-29 | 24.14 | 24.24 | 23.82 | 23.92 | 74231696 |
2005-03-30 | 24.04 | 24.19 | 24.00 | 24.16 | 59585700 |
2005-03-31 | 24.25 | 24.31 | 24.12 | 24.17 | 62382300 |
2005-04-01 | 24.24 | 24.35 | 24.10 | 24.12 | 64619600 |
2005-04-04 | 24.11 | 24.26 | 23.94 | 24.23 | 62196400 |
2005-04-05 | 24.22 | 24.50 | 24.12 | 24.47 | 73549600 |
2005-04-06 | 24.47 | 24.94 | 24.45 | 24.67 | 78020200 |
2005-04-07 | 24.66 | 25.13 | 24.63 | 25.10 | 77451504 |
2005-04-08 | 25.07 | 25.25 | 24.91 | 24.94 | 47956300 |
2005-04-11 | 25.03 | 25.11 | 24.86 | 24.97 | 47791800 |
2005-04-12 | 24.92 | 25.35 | 24.80 | 25.32 | 67517800 |
2005-04-13 | 25.23 | 25.45 | 24.99 | 25.04 | 60929300 |
2005-04-14 | 25.01 | 25.14 | 24.83 | 24.84 | 66754400 |
2005-04-15 | 24.58 | 24.90 | 24.41 | 24.46 | 100251600 |
2005-04-18 | 24.45 | 24.84 | 24.40 | 24.65 | 75766400 |
2005-04-19 | 24.71 | 24.80 | 24.45 | 24.63 | 65956200 |
2005-04-20 | 24.66 | 24.70 | 24.30 | 24.32 | 91923504 |
2005-04-21 | 24.48 | 25.39 | 24.47 | 25.28 | 93562304 |
2005-04-22 | 25.05 | 25.25 | 24.78 | 24.98 | 80087504 |
2005-04-25 | 25.07 | 25.28 | 24.86 | 24.99 | 75457904 |
2005-04-26 | 24.95 | 25.25 | 24.74 | 24.76 | 60464300 |
2005-04-27 | 24.66 | 25.15 | 24.63 | 24.99 | 47732800 |
2005-04-28 | 24.82 | 24.92 | 24.44 | 24.45 | 83623104 |
2005-04-29 | 24.88 | 25.30 | 24.79 | 25.30 | 98641200 |
2005-05-02 | 25.23 | 25.36 | 24.95 | 25.23 | 54376700 |
2005-05-03 | 25.13 | 25.40 | 25.09 | 25.36 | 67867800 |
2005-05-04 | 25.34 | 25.40 | 25.11 | 25.21 | 86864200 |
2005-05-05 | 25.20 | 25.33 | 25.08 | 25.23 | 59362300 |
2005-05-06 | 25.33 | 25.48 | 25.19 | 25.22 | 64322600 |
2005-05-09 | 25.23 | 25.33 | 25.05 | 25.11 | 61872400 |
2005-05-10 | 25.04 | 25.08 | 24.82 | 24.90 | 62235100 |
2005-05-11 | 24.89 | 24.97 | 24.64 | 24.91 | 59463300 |
2005-05-12 | 24.84 | 25.11 | 24.83 | 25.00 | 74540704 |
2005-05-13 | 25.03 | 25.38 | 24.99 | 25.30 | 77204304 |
2005-05-16 | 25.23 | 25.50 | 25.19 | 25.49 | 50577300 |
2005-05-17 | 25.31 | 25.50 | 25.25 | 25.46 | 39983200 |
2005-05-18 | 25.50 | 25.84 | 25.42 | 25.70 | 71182400 |
2005-05-19 | 25.75 | 26.05 | 25.70 | 25.92 | 52120800 |
2005-05-20 | 25.88 | 25.92 | 25.73 | 25.74 | 64444500 |
2005-05-23 | 25.74 | 26.07 | 25.74 | 25.85 | 75421104 |
2005-05-24 | 25.80 | 25.88 | 25.72 | 25.75 | 61287700 |
2005-05-25 | 25.68 | 25.77 | 25.50 | 25.71 | 35749000 |
2005-05-26 | 25.75 | 26.00 | 25.73 | 25.90 | 50579200 |
2005-05-27 | 25.83 | 26.09 | 25.81 | 26.07 | 54978000 |
2005-05-31 | 25.99 | 26.03 | 25.75 | 25.80 | 46131100 |
2005-06-01 | 25.73 | 26.00 | 25.61 | 25.81 | 54621000 |
2005-06-02 | 25.71 | 25.86 | 25.64 | 25.79 | 27212500 |
2005-06-03 | 25.70 | 25.81 | 25.34 | 25.43 | 79659504 |
2005-06-06 | 25.38 | 25.50 | 25.31 | 25.37 | 40756900 |
2005-06-07 | 25.33 | 25.83 | 25.31 | 25.51 | 54511400 |
2005-06-08 | 25.55 | 25.62 | 25.34 | 25.40 | 45369700 |
2005-06-09 | 25.40 | 25.61 | 25.35 | 25.51 | 52767900 |
2005-06-10 | 25.49 | 25.52 | 25.34 | 25.43 | 39459800 |
2005-06-13 | 25.36 | 25.49 | 25.26 | 25.31 | 49104100 |
2005-06-14 | 25.31 | 25.44 | 25.24 | 25.36 | 44243300 |
2005-06-15 | 25.40 | 25.41 | 25.11 | 25.26 | 50764800 |
2005-06-16 | 25.22 | 25.23 | 24.95 | 25.04 | 65918800 |
2005-06-17 | 25.27 | 25.29 | 24.92 | 25.04 | 90821296 |
2005-06-20 | 24.98 | 25.28 | 24.93 | 25.11 | 50538900 |
2005-06-21 | 25.08 | 25.19 | 25.04 | 25.15 | 81084000 |
2005-06-22 | 25.11 | 25.26 | 25.03 | 25.07 | 60492700 |
2005-06-23 | 25.17 | 25.62 | 25.15 | 25.31 | 105159800 |
2005-06-24 | 25.22 | 25.40 | 25.04 | 25.04 | 57970700 |
2005-06-27 | 25.07 | 25.25 | 25.03 | 25.05 | 61636200 |
2005-06-28 | 25.09 | 25.20 | 25.03 | 25.07 | 53058100 |
2005-06-29 | 25.22 | 25.32 | 25.00 | 25.09 | 55859900 |
2005-06-30 | 25.06 | 25.14 | 24.82 | 24.84 | 82018200 |
2005-07-01 | 24.85 | 24.99 | 24.67 | 24.71 | 69718400 |
2005-07-05 | 24.66 | 25.19 | 24.62 | 24.98 | 61883500 |
2005-07-06 | 24.97 | 25.08 | 24.69 | 24.70 | 64214600 |
2005-07-07 | 24.58 | 24.71 | 24.50 | 24.65 | 80082896 |
2005-07-08 | 24.64 | 25.12 | 24.63 | 25.09 | 56104000 |
2005-07-11 | 25.15 | 25.38 | 25.11 | 25.29 | 61525400 |
2005-07-12 | 25.24 | 25.62 | 25.20 | 25.61 | 63384800 |
2005-07-13 | 25.53 | 25.75 | 25.48 | 25.66 | 44749200 |
2005-07-14 | 25.79 | 26.10 | 25.79 | 25.97 | 69506800 |
2005-07-15 | 26.04 | 26.10 | 25.75 | 25.79 | 56472800 |
2005-07-18 | 25.71 | 25.79 | 25.55 | 25.55 | 39668000 |
2005-07-19 | 25.79 | 26.25 | 25.75 | 26.16 | 113290096 |
2005-07-20 | 26.00 | 26.23 | 25.88 | 26.19 | 71424800 |
2005-07-21 | 26.30 | 26.48 | 26.00 | 26.44 | 112932096 |
2005-07-22 | 25.99 | 26.34 | 25.63 | 25.68 | 97558896 |
2005-07-25 | 25.69 | 25.90 | 25.65 | 25.69 | 45174600 |
2005-07-26 | 25.72 | 25.74 | 25.53 | 25.54 | 51476400 |
2005-07-27 | 25.61 | 25.80 | 25.53 | 25.72 | 57977300 |
2005-07-28 | 25.75 | 25.85 | 25.66 | 25.75 | 44738700 |
2005-07-29 | 25.78 | 26.00 | 25.59 | 25.61 | 59524400 |
2005-08-01 | 25.81 | 26.05 | 25.76 | 25.92 | 61346800 |
2005-08-02 | 25.90 | 26.90 | 25.87 | 26.81 | 137510100 |
2005-08-03 | 26.76 | 27.43 | 26.73 | 27.25 | 139422400 |
2005-08-04 | 27.16 | 27.50 | 27.05 | 27.32 | 91461400 |
2005-08-05 | 27.29 | 27.94 | 27.25 | 27.76 | 82212400 |
2005-08-08 | 27.80 | 27.84 | 27.08 | 27.13 | 77207200 |
2005-08-09 | 27.22 | 27.51 | 27.01 | 27.35 | 64761800 |
2005-08-10 | 27.41 | 27.50 | 26.85 | 26.95 | 62818800 |
2005-08-11 | 26.98 | 27.30 | 26.89 | 27.27 | 48646800 |
2005-08-12 | 27.08 | 27.14 | 26.90 | 27.05 | 52006500 |
2005-08-15 | 26.98 | 27.30 | 26.69 | 27.13 | 45976600 |
2005-08-16 | 27.03 | 27.14 | 26.70 | 26.74 | 46894600 |
2005-08-17 | 26.82 | 27.15 | 26.66 | 26.95 | 52413100 |
2005-08-18 | 26.89 | 27.08 | 26.80 | 26.82 | 40861900 |
2005-08-19 | 26.85 | 26.91 | 26.70 | 26.72 | 36043500 |
2005-08-22 | 26.79 | 27.17 | 26.77 | 26.91 | 41691700 |
2005-08-23 | 26.84 | 27.07 | 26.74 | 26.87 | 48296700 |
2005-08-24 | 26.84 | 27.16 | 26.78 | 26.81 | 63645000 |
2005-08-25 | 26.90 | 27.09 | 26.85 | 27.03 | 39306300 |
2005-08-26 | 27.06 | 27.08 | 26.87 | 26.97 | 36774600 |
2005-08-29 | 26.81 | 27.23 | 26.81 | 27.15 | 52307700 |
2005-08-30 | 27.06 | 27.23 | 26.96 | 27.18 | 55163200 |
2005-08-31 | 27.17 | 27.44 | 27.04 | 27.38 | 65210200 |
2005-09-01 | 27.38 | 27.39 | 27.15 | 27.20 | 75974496 |
2005-09-02 | 27.21 | 27.27 | 26.97 | 27.02 | 52047500 |
2005-09-06 | 27.06 | 27.29 | 26.98 | 27.00 | 46089000 |
2005-09-07 | 26.94 | 27.11 | 26.82 | 26.85 | 44656100 |
2005-09-08 | 26.80 | 26.88 | 26.52 | 26.61 | 52552300 |
2005-09-09 | 26.62 | 26.82 | 26.53 | 26.58 | 41515800 |
2005-09-12 | 26.62 | 26.75 | 26.52 | 26.61 | 40550500 |
2005-09-13 | 26.54 | 26.76 | 26.37 | 26.48 | 63422900 |
2005-09-14 | 26.52 | 26.64 | 26.30 | 26.31 | 54969600 |
2005-09-15 | 26.37 | 26.43 | 26.22 | 26.27 | 60357200 |
2005-09-16 | 26.34 | 26.40 | 25.97 | 26.07 | 187384300 |
2005-09-19 | 26.09 | 26.27 | 25.86 | 26.00 | 61832300 |
2005-09-20 | 26.07 | 26.22 | 25.69 | 25.84 | 61043400 |
2005-09-21 | 25.80 | 25.90 | 25.43 | 25.49 | 68281800 |
2005-09-22 | 25.49 | 25.60 | 25.15 | 25.34 | 71314896 |
2005-09-23 | 25.31 | 25.54 | 25.12 | 25.27 | 66396800 |
2005-09-26 | 25.40 | 25.49 | 25.21 | 25.27 | 56203700 |
2005-09-27 | 25.37 | 25.45 | 25.30 | 25.34 | 48797900 |
2005-09-28 | 25.39 | 25.87 | 25.38 | 25.67 | 71019400 |
2005-09-29 | 25.61 | 26.00 | 25.50 | 25.94 | 66807100 |
2005-09-30 | 25.91 | 25.95 | 25.61 | 25.73 | 57644500 |
2005-10-03 | 25.71 | 25.73 | 25.44 | 25.50 | 55341300 |
2005-10-04 | 25.36 | 25.39 | 24.75 | 24.98 | 151666300 |
2005-10-05 | 25.04 | 25.05 | 24.67 | 24.67 | 73684704 |
2005-10-06 | 24.66 | 24.95 | 24.53 | 24.73 | 81724600 |
2005-10-07 | 24.77 | 24.84 | 24.52 | 24.59 | 50768700 |
2005-10-10 | 24.67 | 24.68 | 24.35 | 24.46 | 48880900 |
2005-10-11 | 24.51 | 24.55 | 24.25 | 24.41 | 76567296 |
2005-10-12 | 24.49 | 24.70 | 24.27 | 24.30 | 71294400 |
2005-10-13 | 24.31 | 24.73 | 24.27 | 24.59 | 70192000 |
2005-10-14 | 24.71 | 24.73 | 24.50 | 24.67 | 53846700 |
2005-10-17 | 24.68 | 24.69 | 24.44 | 24.53 | 46924400 |
2005-10-18 | 24.49 | 24.83 | 24.45 | 24.57 | 69328200 |
2005-10-19 | 24.56 | 25.09 | 24.50 | 25.09 | 66574500 |
2005-10-20 | 25.05 | 25.13 | 24.74 | 24.79 | 58830600 |
2005-10-21 | 24.91 | 25.00 | 24.57 | 24.78 | 69431200 |
2005-10-24 | 24.89 | 25.10 | 24.68 | 25.10 | 51868000 |
2005-10-25 | 24.95 | 25.13 | 24.83 | 25.03 | 41310500 |
2005-10-26 | 24.97 | 25.33 | 24.93 | 25.11 | 58178100 |
2005-10-27 | 25.22 | 25.27 | 24.85 | 24.85 | 61566100 |
2005-10-28 | 25.10 | 25.60 | 25.10 | 25.53 | 106559296 |
2005-10-31 | 25.61 | 25.80 | 25.50 | 25.70 | 75122096 |
2005-11-01 | 25.61 | 26.10 | 25.61 | 25.96 | 71370400 |
2005-11-02 | 25.93 | 26.50 | 25.93 | 26.46 | 75067104 |
2005-11-03 | 26.60 | 26.64 | 26.25 | 26.44 | 73421600 |
2005-11-04 | 26.53 | 26.71 | 26.45 | 26.66 | 57464000 |
2005-11-07 | 26.72 | 27.08 | 26.70 | 27.01 | 77104800 |
2005-11-08 | 26.94 | 27.18 | 26.77 | 27.05 | 60091700 |
2005-11-09 | 26.98 | 27.15 | 26.94 | 26.96 | 59562100 |
2005-11-10 | 26.94 | 27.15 | 26.64 | 27.09 | 73314800 |
2005-11-11 | 27.15 | 27.39 | 27.13 | 27.28 | 51945600 |
2005-11-14 | 27.36 | 27.44 | 27.20 | 27.37 | 67152200 |
2005-11-15 | 27.33 | 27.54 | 27.25 | 27.50 | 65081000 |
2005-11-16 | 27.48 | 27.88 | 27.44 | 27.74 | 86277000 |
2005-11-17 | 27.85 | 28.00 | 27.76 | 27.97 | 91351000 |
2005-11-18 | 28.12 | 28.25 | 27.90 | 28.07 | 75431296 |
2005-11-21 | 28.07 | 28.24 | 27.84 | 28.16 | 65794400 |
2005-11-22 | 28.06 | 28.08 | 27.86 | 27.91 | 104253296 |
2005-11-23 | 27.92 | 28.09 | 27.74 | 27.92 | 70541296 |
2005-11-25 | 27.80 | 27.94 | 27.47 | 27.76 | 44082500 |
2005-11-28 | 27.79 | 27.85 | 27.53 | 27.75 | 57517200 |
2005-11-29 | 27.79 | 27.79 | 27.60 | 27.68 | 62220400 |
2005-11-30 | 27.68 | 27.77 | 27.63 | 27.68 | 55904700 |
2005-12-01 | 27.73 | 28.10 | 27.73 | 27.89 | 61006100 |
2005-12-02 | 27.82 | 28.10 | 27.79 | 28.01 | 42319600 |
2005-12-05 | 27.93 | 28.02 | 27.71 | 27.85 | 47517300 |
2005-12-06 | 27.90 | 27.92 | 27.68 | 27.69 | 65980000 |
2005-12-07 | 27.67 | 27.75 | 27.55 | 27.75 | 55583200 |
2005-12-08 | 27.71 | 27.81 | 27.60 | 27.69 | 63931600 |
2005-12-09 | 27.71 | 27.83 | 27.64 | 27.71 | 48467000 |
2005-12-12 | 27.70 | 27.75 | 27.33 | 27.45 | 63757200 |
2005-12-13 | 27.29 | 27.43 | 27.00 | 27.13 | 104285504 |
2005-12-14 | 27.00 | 27.24 | 26.85 | 27.09 | 65076200 |
2005-12-15 | 27.08 | 27.11 | 26.81 | 26.92 | 79018096 |
2005-12-16 | 26.88 | 27.08 | 26.81 | 26.90 | 88542496 |
2005-12-19 | 26.82 | 26.87 | 26.65 | 26.83 | 68680096 |
2005-12-20 | 26.76 | 26.88 | 26.67 | 26.86 | 62960600 |
2005-12-21 | 26.87 | 26.91 | 26.71 | 26.73 | 75800896 |
2005-12-22 | 26.71 | 26.78 | 26.42 | 26.59 | 91276896 |
2005-12-23 | 26.52 | 26.67 | 26.44 | 26.64 | 30689200 |
2005-12-27 | 26.68 | 26.85 | 26.45 | 26.46 | 37819000 |
2005-12-28 | 26.51 | 26.66 | 26.35 | 26.39 | 35444400 |
2005-12-29 | 26.41 | 26.50 | 26.26 | 26.27 | 34495500 |
2005-12-30 | 26.15 | 26.31 | 26.10 | 26.15 | 49044600 |
2006-01-03 | 26.25 | 27.00 | 26.10 | 26.84 | 79973000 |
2006-01-04 | 26.77 | 27.08 | 26.77 | 26.97 | 57975600 |
2006-01-05 | 26.96 | 27.13 | 26.91 | 26.99 | 48245500 |
2006-01-06 | 26.89 | 27.00 | 26.49 | 26.91 | 100963000 |
2006-01-09 | 26.93 | 27.07 | 26.76 | 26.86 | 55625000 |
2006-01-10 | 26.65 | 27.02 | 26.59 | 27.00 | 64921900 |
2006-01-11 | 27.01 | 27.39 | 26.90 | 27.29 | 70120704 |
2006-01-12 | 27.25 | 27.26 | 26.97 | 27.14 | 45994800 |
2006-01-13 | 27.03 | 27.25 | 27.01 | 27.19 | 41418000 |
2006-01-17 | 26.90 | 27.19 | 26.90 | 26.99 | 58566600 |
2006-01-18 | 26.74 | 26.98 | 26.70 | 26.83 | 52376200 |
2006-01-19 | 26.87 | 27.24 | 26.85 | 27.02 | 60367600 |
2006-01-20 | 27.01 | 27.01 | 26.26 | 26.41 | 79165904 |
2006-01-23 | 26.41 | 26.53 | 26.30 | 26.35 | 47925600 |
2006-01-24 | 26.34 | 26.45 | 26.22 | 26.28 | 63040700 |
2006-01-25 | 26.41 | 26.57 | 26.23 | 26.40 | 59072100 |
2006-01-26 | 26.56 | 26.72 | 26.31 | 26.50 | 69509296 |
2006-01-27 | 27.23 | 27.95 | 27.19 | 27.79 | 134520700 |
2006-01-30 | 27.82 | 28.18 | 27.78 | 28.00 | 103999200 |
2006-01-31 | 27.91 | 28.38 | 27.87 | 28.15 | 94841296 |
2006-02-01 | 27.96 | 28.07 | 27.76 | 28.04 | 68448800 |
2006-02-02 | 27.97 | 27.99 | 27.55 | 27.68 | 55073400 |
2006-02-03 | 27.48 | 27.70 | 27.34 | 27.54 | 75022704 |
2006-02-06 | 27.51 | 27.54 | 27.09 | 27.17 | 60170500 |
2006-02-07 | 26.95 | 27.15 | 26.81 | 26.94 | 72159504 |
2006-02-08 | 27.01 | 27.08 | 26.71 | 26.91 | 51795200 |
2006-02-09 | 26.96 | 27.03 | 26.65 | 26.66 | 52861700 |
2006-02-10 | 26.62 | 26.89 | 26.51 | 26.69 | 52127000 |
2006-02-13 | 26.63 | 26.70 | 26.34 | 26.39 | 46707000 |
2006-02-14 | 26.41 | 26.68 | 26.35 | 26.65 | 58432900 |
2006-02-15 | 26.60 | 26.93 | 26.50 | 26.88 | 62808900 |
2006-02-16 | 26.85 | 26.90 | 26.57 | 26.81 | 48868500 |
2006-02-17 | 26.67 | 26.81 | 26.56 | 26.70 | 41513200 |
2006-02-21 | 26.72 | 26.72 | 26.34 | 26.54 | 50216100 |
2006-02-22 | 26.53 | 26.86 | 26.47 | 26.72 | 43043100 |
2006-02-23 | 26.73 | 26.89 | 26.54 | 26.66 | 47359100 |
2006-02-24 | 26.59 | 26.74 | 26.52 | 26.63 | 44753800 |
2006-02-27 | 26.75 | 27.26 | 26.67 | 27.05 | 51301500 |
2006-02-28 | 26.95 | 27.30 | 26.87 | 26.87 | 65036100 |
2006-03-01 | 26.98 | 27.20 | 26.95 | 27.14 | 53061200 |
2006-03-02 | 27.02 | 27.10 | 26.90 | 26.97 | 41850300 |
2006-03-03 | 26.81 | 27.16 | 26.74 | 26.93 | 45218800 |
2006-03-06 | 26.92 | 27.15 | 26.83 | 26.91 | 53054100 |
2006-03-07 | 26.90 | 27.10 | 26.81 | 27.06 | 51613900 |
2006-03-08 | 26.99 | 27.50 | 26.97 | 27.25 | 57547400 |
2006-03-09 | 27.27 | 27.42 | 27.00 | 27.00 | 45360700 |
2006-03-10 | 27.06 | 27.22 | 26.88 | 27.17 | 41297200 |
2006-03-13 | 27.18 | 27.29 | 26.94 | 27.11 | 40342600 |
2006-03-14 | 27.04 | 27.38 | 26.99 | 27.23 | 39821800 |
2006-03-15 | 27.20 | 27.45 | 27.01 | 27.36 | 57152000 |
2006-03-16 | 27.34 | 27.48 | 27.22 | 27.27 | 73793696 |
2006-03-17 | 27.35 | 27.66 | 27.27 | 27.50 | 120615000 |
2006-03-20 | 27.70 | 27.99 | 27.67 | 27.89 | 67094100 |
2006-03-21 | 27.96 | 28.22 | 27.68 | 27.74 | 71490000 |
2006-03-22 | 27.08 | 27.50 | 26.80 | 27.15 | 145696100 |
2006-03-23 | 27.08 | 27.10 | 26.66 | 26.85 | 73682896 |
2006-03-24 | 26.71 | 27.21 | 26.62 | 27.01 | 69157600 |
2006-03-27 | 27.01 | 27.30 | 27.00 | 27.01 | 59908600 |
2006-03-28 | 27.01 | 27.21 | 26.81 | 26.90 | 58520500 |
2006-03-29 | 26.95 | 27.20 | 26.92 | 27.02 | 53150300 |
2006-03-30 | 27.03 | 27.39 | 27.00 | 27.23 | 54612000 |
2006-03-31 | 27.30 | 27.54 | 27.21 | 27.21 | 62190500 |
2006-04-03 | 27.67 | 27.73 | 27.44 | 27.56 | 57605300 |
2006-04-04 | 27.60 | 27.80 | 27.47 | 27.64 | 45470000 |
2006-04-05 | 27.88 | 27.94 | 27.64 | 27.74 | 41539300 |
2006-04-06 | 27.66 | 27.72 | 27.37 | 27.56 | 51885500 |
2006-04-07 | 27.61 | 27.72 | 27.23 | 27.25 | 47249400 |
2006-04-10 | 27.23 | 27.44 | 27.20 | 27.29 | 39432000 |
2006-04-11 | 27.29 | 27.32 | 27.00 | 27.13 | 42953400 |
2006-04-12 | 27.10 | 27.20 | 26.97 | 27.20 | 32183000 |
2006-04-13 | 27.08 | 27.20 | 27.00 | 27.07 | 28160000 |
2006-04-17 | 27.03 | 27.05 | 26.73 | 26.84 | 35796200 |
2006-04-18 | 26.94 | 27.50 | 26.82 | 27.22 | 56272700 |
2006-04-19 | 27.11 | 27.19 | 26.96 | 27.03 | 45111100 |
2006-04-20 | 27.05 | 27.19 | 26.70 | 27.03 | 45648300 |
2006-04-21 | 27.05 | 27.39 | 27.00 | 27.15 | 58528000 |
2006-04-24 | 27.07 | 27.25 | 26.98 | 27.11 | 42318400 |
2006-04-25 | 27.09 | 27.21 | 27.02 | 27.11 | 49222500 |
2006-04-26 | 27.08 | 27.23 | 27.00 | 27.10 | 39190000 |
2006-04-27 | 26.97 | 27.63 | 26.94 | 27.25 | 96509600 |
2006-04-28 | 24.23 | 24.50 | 24.00 | 24.15 | 591052220 |
2006-05-01 | 24.32 | 25.00 | 24.09 | 24.29 | 174800900 |
2006-05-02 | 24.49 | 25.00 | 23.90 | 24.01 | 190533500 |
2006-05-03 | 23.99 | 24.02 | 23.15 | 23.17 | 211527100 |
2006-05-04 | 23.35 | 23.67 | 23.14 | 23.44 | 171257410 |
2006-05-05 | 23.66 | 23.95 | 23.52 | 23.80 | 131604304 |
2006-05-08 | 23.85 | 25.00 | 23.51 | 23.73 | 80693504 |
2006-05-09 | 23.75 | 24.00 | 23.49 | 23.62 | 75345904 |
2006-05-10 | 23.67 | 23.79 | 23.59 | 23.77 | 76563296 |
2006-05-11 | 23.71 | 23.79 | 23.15 | 23.22 | 92916704 |
2006-05-12 | 23.14 | 23.37 | 23.05 | 23.17 | 83115904 |
2006-05-15 | 23.10 | 23.23 | 23.03 | 23.15 | 67314800 |
2006-05-16 | 23.16 | 24.00 | 22.91 | 23.01 | 82095104 |
2006-05-17 | 22.89 | 23.08 | 22.73 | 22.73 | 98598304 |
2006-05-18 | 22.84 | 23.14 | 22.76 | 22.83 | 95476400 |
2006-05-19 | 22.79 | 22.90 | 22.52 | 22.56 | 100071200 |
2006-05-22 | 22.48 | 23.02 | 22.45 | 22.88 | 87322304 |
2006-05-23 | 23.11 | 23.38 | 22.77 | 22.79 | 79986304 |
2006-05-24 | 22.99 | 23.54 | 22.98 | 23.50 | 107356704 |
2006-05-25 | 23.57 | 23.92 | 23.54 | 23.74 | 83052704 |
2006-05-26 | 23.77 | 23.88 | 23.56 | 23.72 | 46861600 |
2006-05-30 | 23.55 | 23.76 | 23.14 | 23.15 | 52497500 |
2006-05-31 | 23.26 | 23.35 | 22.65 | 22.65 | 120202000 |
2006-06-01 | 22.74 | 22.84 | 22.62 | 22.82 | 80230800 |
2006-06-02 | 22.87 | 22.99 | 22.67 | 22.76 | 73935600 |
2006-06-05 | 22.72 | 22.73 | 22.49 | 22.50 | 63914100 |
2006-06-06 | 22.55 | 22.56 | 21.98 | 22.13 | 126601296 |
2006-06-07 | 22.15 | 22.39 | 22.01 | 22.04 | 73827504 |
2006-06-08 | 22.03 | 22.21 | 21.97 | 22.11 | 104126896 |
2006-06-09 | 22.15 | 22.19 | 21.89 | 21.92 | 52573800 |
2006-06-12 | 21.96 | 22.10 | 21.70 | 21.71 | 74309696 |
2006-06-13 | 21.73 | 22.03 | 21.46 | 21.51 | 113175296 |
2006-06-14 | 21.59 | 21.94 | 21.55 | 21.88 | 86081504 |
2006-06-15 | 22.01 | 22.13 | 21.80 | 22.07 | 121577296 |
2006-06-16 | 21.97 | 22.28 | 21.79 | 22.10 | 147506500 |
2006-06-19 | 22.14 | 22.60 | 22.12 | 22.55 | 129640896 |
2006-06-20 | 22.54 | 22.76 | 22.50 | 22.56 | 90598496 |
2006-06-21 | 22.61 | 23.15 | 22.53 | 23.08 | 91660304 |
2006-06-22 | 23.06 | 23.17 | 22.78 | 22.88 | 76590600 |
2006-06-23 | 22.85 | 22.87 | 22.50 | 22.50 | 60532600 |
2006-06-26 | 22.65 | 22.89 | 22.63 | 22.82 | 53644100 |
2006-06-27 | 22.89 | 23.16 | 22.84 | 22.86 | 84759104 |
2006-06-28 | 22.96 | 23.25 | 22.91 | 23.16 | 71906496 |
2006-06-29 | 23.32 | 23.63 | 23.22 | 23.47 | 121395504 |
2006-06-30 | 23.54 | 23.65 | 23.30 | 23.30 | 73048800 |
2006-07-03 | 23.53 | 23.72 | 23.45 | 23.70 | 25711400 |
2006-07-05 | 23.48 | 23.52 | 23.30 | 23.35 | 53093500 |
2006-07-06 | 23.45 | 23.61 | 23.42 | 23.48 | 44775200 |
2006-07-07 | 23.40 | 23.55 | 23.30 | 23.30 | 51675188 |
2006-07-10 | 23.44 | 23.66 | 23.38 | 23.50 | 50520100 |
2006-07-11 | 23.36 | 23.37 | 22.74 | 23.10 | 88184080 |
2006-07-12 | 22.80 | 22.88 | 22.62 | 22.64 | 77133528 |
2006-07-13 | 22.34 | 22.61 | 22.25 | 22.26 | 72470368 |
2006-07-14 | 22.27 | 22.55 | 22.23 | 22.29 | 67349168 |
2006-07-17 | 22.26 | 22.61 | 22.26 | 22.48 | 37009984 |
2006-07-18 | 22.60 | 22.76 | 22.48 | 22.74 | 64944356 |
2006-07-19 | 22.82 | 23.46 | 22.72 | 23.40 | 82017480 |
2006-07-20 | 23.40 | 23.45 | 22.78 | 22.85 | 71615408 |
2006-07-21 | 24.04 | 24.15 | 23.00 | 23.87 | 175421490 |
2006-07-24 | 23.96 | 24.11 | 23.79 | 24.00 | 56060164 |
2006-07-25 | 23.94 | 24.29 | 23.90 | 24.22 | 59514236 |
2006-07-26 | 24.11 | 24.53 | 24.10 | 24.37 | 54329080 |
2006-07-27 | 24.50 | 24.60 | 23.77 | 23.87 | 85360776 |
2006-07-28 | 24.12 | 24.28 | 24.06 | 24.25 | 51553808 |
2006-07-31 | 24.09 | 24.42 | 24.01 | 24.06 | 40108032 |
2006-08-01 | 24.04 | 24.20 | 23.85 | 23.99 | 48194300 |
2006-08-02 | 24.13 | 24.40 | 24.03 | 24.30 | 46347160 |
2006-08-03 | 24.19 | 24.48 | 24.15 | 24.21 | 43095560 |
2006-08-04 | 24.40 | 24.49 | 24.15 | 24.29 | 44770236 |
2006-08-07 | 24.25 | 24.48 | 24.19 | 24.22 | 36630260 |
2006-08-08 | 24.40 | 24.52 | 24.20 | 24.34 | 58117340 |
2006-08-09 | 24.44 | 24.64 | 24.34 | 24.44 | 44310900 |
2006-08-10 | 24.35 | 24.60 | 24.34 | 24.46 | 31520180 |
2006-08-11 | 24.34 | 24.45 | 24.20 | 24.43 | 30174402 |
2006-08-14 | 24.51 | 24.60 | 24.35 | 24.53 | 45883352 |
2006-08-15 | 24.55 | 24.65 | 24.44 | 24.62 | 48203328 |
2006-08-16 | 24.64 | 24.73 | 24.47 | 24.70 | 52325944 |
2006-08-17 | 24.65 | 24.75 | 24.61 | 24.70 | 45282044 |
2006-08-18 | 25.00 | 25.80 | 24.98 | 25.79 | 125505568 |
2006-08-21 | 25.63 | 26.13 | 25.56 | 26.12 | 88215168 |
2006-08-22 | 26.00 | 26.25 | 25.62 | 25.62 | 88407640 |
2006-08-23 | 25.60 | 25.95 | 25.52 | 25.67 | 43808592 |
2006-08-24 | 25.80 | 25.86 | 25.50 | 25.74 | 35925952 |
2006-08-25 | 25.69 | 26.00 | 25.69 | 25.85 | 32950360 |
2006-08-28 | 25.78 | 26.00 | 25.69 | 25.95 | 33684612 |
2006-08-29 | 25.87 | 25.98 | 25.63 | 25.84 | 42597548 |
2006-08-30 | 25.82 | 25.89 | 25.64 | 25.80 | 30254532 |
2006-08-31 | 25.88 | 25.98 | 25.68 | 25.70 | 25861392 |
2006-09-01 | 25.90 | 25.97 | 25.64 | 25.84 | 31561436 |
2006-09-05 | 25.66 | 25.96 | 25.56 | 25.61 | 44092184 |
2006-09-06 | 25.51 | 25.72 | 25.51 | 25.61 | 50074380 |
2006-09-07 | 25.48 | 25.70 | 25.39 | 25.43 | 51265912 |
2006-09-08 | 25.50 | 25.79 | 25.46 | 25.60 | 36863184 |
2006-09-11 | 25.42 | 25.95 | 25.42 | 25.91 | 55600780 |
2006-09-12 | 25.89 | 25.98 | 25.72 | 25.93 | 50076172 |
2006-09-13 | 25.82 | 26.10 | 25.49 | 25.98 | 37190404 |
2006-09-14 | 26.00 | 26.50 | 25.98 | 26.33 | 73821504 |
2006-09-15 | 26.66 | 26.94 | 26.49 | 26.85 | 124106056 |
2006-09-18 | 26.72 | 27.04 | 26.67 | 26.79 | 48920468 |
2006-09-19 | 26.72 | 26.94 | 26.72 | 26.86 | 42795604 |
2006-09-20 | 27.00 | 27.23 | 26.99 | 27.18 | 70203824 |
2006-09-21 | 27.16 | 27.25 | 26.85 | 26.90 | 57987540 |
2006-09-22 | 26.85 | 26.85 | 26.48 | 26.66 | 47401000 |
2006-09-25 | 26.84 | 27.19 | 26.79 | 26.95 | 66935144 |
2006-09-26 | 26.89 | 27.32 | 26.88 | 27.20 | 54343984 |
2006-09-27 | 27.13 | 27.47 | 27.12 | 27.44 | 65878172 |
2006-09-28 | 27.49 | 27.52 | 27.26 | 27.40 | 43325344 |
2006-09-29 | 27.33 | 27.42 | 27.21 | 27.35 | 33829920 |
2006-10-02 | 27.32 | 27.49 | 27.15 | 27.36 | 52889136 |
2006-10-03 | 27.36 | 27.48 | 27.21 | 27.37 | 39335096 |
2006-10-04 | 27.40 | 27.96 | 27.37 | 27.94 | 81714096 |
2006-10-05 | 27.90 | 28.11 | 27.78 | 27.92 | 81271592 |
2006-10-06 | 27.74 | 28.00 | 27.65 | 27.87 | 36384092 |
2006-10-09 | 27.74 | 27.93 | 27.62 | 27.72 | 33121548 |
2006-10-10 | 27.63 | 27.75 | 27.44 | 27.69 | 34485208 |
2006-10-11 | 27.45 | 27.67 | 27.42 | 27.54 | 37120400 |
2006-10-12 | 27.55 | 28.29 | 27.54 | 28.22 | 120097968 |
2006-10-13 | 28.34 | 28.69 | 28.31 | 28.37 | 129657728 |
2006-10-16 | 28.40 | 28.60 | 28.33 | 28.45 | 49630280 |
2006-10-17 | 28.24 | 28.51 | 28.17 | 28.44 | 40122600 |
2006-10-18 | 28.50 | 28.70 | 28.26 | 28.52 | 40630800 |
2006-10-19 | 28.35 | 28.45 | 28.12 | 28.29 | 44038180 |
2006-10-20 | 28.39 | 28.49 | 28.17 | 28.43 | 48748936 |
2006-10-23 | 28.28 | 28.69 | 28.18 | 28.45 | 48026240 |
2006-10-24 | 28.35 | 28.43 | 28.13 | 28.28 | 61214160 |
2006-10-25 | 28.29 | 28.46 | 28.14 | 28.31 | 40387568 |
2006-10-26 | 28.34 | 28.41 | 28.04 | 28.35 | 68378584 |
2006-10-27 | 28.48 | 28.79 | 28.25 | 28.34 | 89001480 |
2006-10-30 | 28.35 | 28.84 | 28.32 | 28.53 | 47302082 |
2006-10-31 | 28.66 | 28.85 | 28.56 | 28.71 | 61952245 |
2006-11-01 | 28.78 | 28.99 | 28.70 | 28.81 | 75955283 |
2006-11-02 | 28.71 | 28.86 | 28.58 | 28.77 | 58674657 |
2006-11-03 | 28.85 | 28.93 | 28.61 | 28.73 | 41127749 |
2006-11-06 | 28.77 | 29.05 | 28.76 | 28.84 | 60454875 |
2006-11-07 | 28.86 | 29.07 | 28.80 | 28.95 | 56516255 |
2006-11-08 | 28.78 | 29.23 | 28.66 | 28.98 | 79153250 |
2006-11-09 | 29.11 | 29.40 | 29.00 | 29.26 | 89414069 |
2006-11-10 | 29.17 | 29.29 | 29.15 | 29.24 | 37861441 |
2006-11-13 | 29.19 | 29.46 | 29.16 | 29.35 | 47278555 |
2006-11-14 | 29.28 | 29.42 | 29.07 | 29.23 | 63016445 |
2006-11-15 | 29.12 | 29.36 | 29.11 | 29.12 | 63990358 |
2006-11-16 | 29.13 | 29.64 | 29.13 | 29.47 | 64331011 |
2006-11-17 | 29.31 | 29.54 | 29.28 | 29.40 | 49359181 |
2006-11-20 | 29.52 | 30.00 | 29.50 | 29.89 | 85734231 |
2006-11-21 | 29.91 | 30.00 | 29.79 | 29.92 | 66467768 |
2006-11-22 | 29.97 | 30.00 | 29.82 | 29.92 | 44137403 |
2006-11-24 | 29.66 | 29.84 | 29.64 | 29.76 | 20470194 |
2006-11-27 | 29.69 | 29.74 | 29.33 | 29.48 | 72724547 |
2006-11-28 | 29.34 | 29.42 | 29.13 | 29.39 | 52796358 |
2006-11-29 | 29.44 | 29.78 | 29.43 | 29.57 | 58777844 |
2006-11-30 | 29.42 | 29.57 | 29.32 | 29.36 | 53362546 |
2006-12-01 | 29.23 | 29.30 | 28.90 | 29.12 | 72262418 |
2006-12-04 | 29.23 | 29.52 | 29.17 | 29.33 | 56459265 |
2006-12-05 | 29.36 | 29.40 | 29.03 | 29.13 | 45614195 |
2006-12-06 | 29.09 | 29.13 | 28.87 | 28.99 | 48588523 |
2006-12-07 | 28.96 | 29.07 | 28.81 | 28.85 | 46832386 |
2006-12-08 | 28.82 | 29.40 | 28.80 | 29.40 | 108872018 |
2006-12-11 | 29.19 | 29.75 | 29.11 | 29.54 | 107728225 |
2006-12-12 | 29.56 | 29.63 | 29.22 | 29.43 | 68871157 |
2006-12-13 | 29.60 | 29.60 | 29.32 | 29.55 | 46016108 |
2006-12-14 | 29.53 | 30.08 | 29.52 | 30.07 | 85875982 |
2006-12-15 | 30.14 | 30.23 | 30.03 | 30.19 | 103650176 |
2006-12-18 | 30.19 | 30.26 | 29.78 | 29.89 | 56990325 |
2006-12-19 | 29.71 | 30.17 | 29.53 | 29.99 | 53831148 |
2006-12-20 | 29.99 | 30.24 | 29.97 | 30.09 | 31811547 |
2006-12-21 | 30.13 | 30.14 | 29.89 | 29.98 | 32272086 |
2006-12-22 | 29.83 | 29.86 | 29.62 | 29.64 | 37974457 |
2006-12-26 | 29.53 | 30.00 | 29.40 | 29.99 | 37102644 |
2006-12-27 | 29.99 | 30.13 | 29.91 | 30.02 | 31250490 |
2006-12-28 | 29.86 | 30.03 | 29.81 | 29.98 | 27572772 |
2006-12-29 | 29.86 | 30.15 | 29.83 | 29.86 | 41757262 |
2007-01-03 | 29.91 | 30.25 | 29.40 | 29.86 | 77574283 |
2007-01-04 | 29.70 | 29.97 | 29.44 | 29.81 | 46120855 |
2007-01-05 | 29.63 | 29.75 | 29.45 | 29.64 | 44679937 |
2007-01-08 | 29.65 | 30.10 | 29.53 | 29.93 | 50226020 |
2007-01-09 | 30.00 | 30.18 | 29.73 | 29.96 | 44679546 |
2007-01-10 | 29.80 | 29.89 | 29.43 | 29.66 | 55048885 |
2007-01-11 | 29.76 | 30.75 | 29.65 | 30.70 | 99491242 |
2007-01-12 | 30.65 | 31.39 | 30.64 | 31.21 | 103984448 |
2007-01-16 | 31.26 | 31.45 | 31.03 | 31.16 | 62442064 |
2007-01-17 | 31.26 | 31.44 | 31.01 | 31.10 | 58569215 |
2007-01-18 | 31.15 | 31.37 | 30.80 | 31.00 | 56383521 |
2007-01-19 | 30.73 | 31.11 | 30.69 | 31.11 | 75837750 |
2007-01-22 | 31.06 | 31.12 | 30.51 | 30.72 | 56152041 |
2007-01-23 | 30.63 | 30.96 | 30.52 | 30.80 | 49190300 |
2007-01-24 | 30.78 | 31.30 | 30.65 | 31.23 | 58552058 |
2007-01-25 | 31.08 | 31.48 | 30.45 | 31.00 | 99382060 |
2007-01-26 | 31.22 | 31.23 | 30.60 | 30.60 | 96124717 |
2007-01-29 | 30.65 | 30.78 | 30.34 | 30.53 | 57619174 |
2007-01-30 | 30.57 | 30.64 | 30.14 | 30.48 | 61923419 |
2007-01-31 | 30.41 | 31.10 | 30.35 | 30.86 | 74016311 |
2007-02-01 | 30.84 | 30.94 | 30.37 | 30.56 | 55367062 |
2007-02-02 | 30.82 | 30.84 | 30.13 | 30.19 | 60444038 |
2007-02-05 | 29.97 | 30.02 | 29.41 | 29.61 | 99939605 |
2007-02-06 | 29.59 | 29.75 | 29.22 | 29.51 | 79323602 |
2007-02-07 | 29.64 | 29.70 | 29.25 | 29.37 | 65151961 |
2007-02-08 | 29.24 | 29.80 | 29.20 | 29.26 | 48761167 |
2007-02-09 | 29.35 | 29.40 | 28.93 | 28.98 | 69829712 |
2007-02-12 | 28.89 | 29.09 | 28.83 | 28.94 | 52812852 |
2007-02-13 | 29.04 | 29.20 | 28.96 | 29.03 | 51763813 |
2007-02-14 | 29.17 | 29.69 | 29.15 | 29.40 | 55591266 |
2007-02-15 | 29.58 | 29.65 | 29.22 | 29.46 | 63952954 |
2007-02-16 | 28.91 | 28.94 | 28.65 | 28.74 | 109380567 |
2007-02-20 | 28.63 | 28.86 | 28.47 | 28.83 | 53990360 |
2007-02-21 | 28.75 | 29.39 | 28.74 | 29.35 | 68619197 |
2007-02-22 | 29.31 | 29.54 | 29.16 | 29.39 | 57768782 |
2007-02-23 | 29.22 | 29.28 | 28.89 | 28.90 | 63864066 |
2007-02-26 | 28.96 | 29.12 | 28.82 | 29.07 | 63532504 |
2007-02-27 | 28.71 | 28.97 | 27.79 | 27.87 | 87693760 |
2007-02-28 | 27.95 | 28.25 | 27.92 | 28.17 | 86532702 |
2007-03-01 | 27.82 | 28.33 | 27.73 | 28.09 | 80179110 |
2007-03-02 | 28.02 | 28.16 | 27.76 | 27.76 | 63256423 |
2007-03-05 | 27.49 | 27.91 | 27.41 | 27.55 | 56465969 |
2007-03-06 | 27.80 | 27.94 | 27.65 | 27.83 | 49383753 |
2007-03-07 | 27.76 | 27.90 | 27.55 | 27.61 | 52046394 |
2007-03-08 | 27.72 | 27.85 | 26.60 | 27.32 | 72214365 |
2007-03-09 | 27.42 | 27.48 | 27.03 | 27.29 | 80125007 |
2007-03-12 | 27.18 | 27.48 | 27.13 | 27.44 | 36516423 |
2007-03-13 | 27.25 | 27.40 | 26.71 | 26.72 | 75169443 |
2007-03-14 | 26.82 | 27.40 | 26.73 | 27.40 | 75730227 |
2007-03-15 | 27.32 | 27.47 | 27.20 | 27.28 | 51756761 |
2007-03-16 | 27.35 | 27.48 | 27.20 | 27.33 | 65076150 |
2007-03-19 | 27.34 | 27.83 | 27.20 | 27.83 | 49415710 |
2007-03-20 | 27.93 | 28.16 | 27.76 | 27.84 | 47923954 |
2007-03-21 | 27.90 | 28.52 | 27.56 | 28.52 | 75796234 |
2007-03-22 | 28.52 | 28.55 | 28.01 | 28.27 | 49515105 |
2007-03-23 | 28.22 | 28.27 | 27.80 | 28.02 | 50528208 |
2007-03-26 | 27.94 | 28.22 | 27.70 | 28.22 | 47491974 |
2007-03-27 | 28.04 | 28.16 | 27.65 | 27.72 | 58981972 |
2007-03-28 | 27.58 | 28.00 | 27.40 | 27.64 | 49030833 |
2007-03-29 | 27.84 | 27.85 | 27.49 | 27.75 | 42631040 |
2007-03-30 | 27.75 | 27.95 | 27.50 | 27.87 | 47065310 |
2007-04-02 | 27.89 | 27.93 | 27.56 | 27.74 | 41977553 |
2007-04-03 | 27.86 | 28.06 | 27.75 | 27.87 | 42651376 |
2007-04-04 | 28.01 | 28.78 | 27.90 | 28.50 | 63259241 |
2007-04-05 | 28.32 | 28.65 | 28.30 | 28.55 | 30196555 |
2007-04-09 | 28.58 | 28.72 | 28.39 | 28.57 | 31388980 |
2007-04-10 | 28.50 | 28.64 | 28.22 | 28.40 | 38644935 |
2007-04-11 | 28.30 | 28.57 | 27.99 | 28.11 | 44367195 |
2007-04-12 | 28.06 | 28.62 | 28.04 | 28.54 | 43774750 |
2007-04-13 | 28.43 | 28.70 | 28.10 | 28.61 | 36004740 |
2007-04-16 | 28.60 | 28.75 | 28.21 | 28.73 | 30742957 |
2007-04-17 | 28.63 | 28.89 | 28.56 | 28.85 | 33170154 |
2007-04-18 | 28.61 | 28.67 | 28.36 | 28.60 | 41778741 |
2007-04-19 | 28.34 | 28.89 | 28.26 | 28.69 | 44833990 |
2007-04-20 | 28.98 | 29.10 | 28.70 | 29.02 | 61625864 |
2007-04-23 | 28.96 | 28.99 | 28.67 | 28.78 | 41993027 |
2007-04-24 | 28.79 | 28.96 | 28.59 | 28.79 | 34243729 |
2007-04-25 | 28.86 | 29.00 | 28.69 | 28.99 | 39491836 |
2007-04-26 | 29.09 | 29.35 | 28.91 | 29.10 | 69999053 |
2007-04-27 | 30.17 | 30.74 | 30.00 | 30.12 | 128315518 |
2007-04-30 | 30.13 | 30.37 | 29.94 | 29.94 | 67806846 |
2007-05-01 | 29.94 | 30.42 | 29.90 | 30.40 | 74169921 |
2007-05-02 | 30.39 | 30.69 | 30.30 | 30.61 | 81308131 |
2007-05-03 | 30.60 | 31.00 | 30.53 | 30.97 | 82051611 |
2007-05-04 | 30.68 | 30.70 | 30.29 | 30.56 | 104397842 |
2007-05-07 | 30.52 | 30.76 | 30.48 | 30.71 | 59890407 |
2007-05-08 | 30.68 | 30.94 | 30.58 | 30.75 | 60564629 |
2007-05-09 | 30.70 | 30.93 | 30.57 | 30.78 | 51734695 |
2007-05-10 | 30.68 | 30.93 | 30.53 | 30.58 | 55398550 |
2007-05-11 | 30.57 | 30.98 | 30.55 | 30.89 | 43648626 |
2007-05-14 | 30.84 | 30.99 | 30.81 | 30.97 | 70286755 |
2007-05-15 | 30.90 | 31.09 | 30.84 | 30.90 | 75036602 |
2007-05-16 | 31.00 | 31.09 | 30.81 | 31.07 | 45843137 |
2007-05-17 | 31.03 | 31.14 | 30.96 | 30.98 | 41856216 |
2007-05-18 | 30.97 | 30.99 | 30.58 | 30.83 | 58452958 |
2007-05-21 | 30.73 | 31.16 | 30.73 | 31.05 | 42549100 |
2007-05-22 | 30.90 | 30.93 | 30.66 | 30.69 | 40015195 |
2007-05-23 | 30.84 | 30.84 | 30.57 | 30.58 | 46337287 |
2007-05-24 | 30.54 | 30.80 | 29.96 | 30.17 | 64053809 |
2007-05-25 | 30.28 | 30.66 | 30.18 | 30.48 | 47726716 |
2007-05-29 | 30.49 | 30.83 | 30.39 | 30.79 | 42377685 |
2007-05-30 | 30.55 | 31.13 | 30.51 | 31.11 | 57446053 |
2007-05-31 | 31.12 | 31.16 | 30.61 | 30.69 | 86403439 |
2007-06-01 | 30.79 | 30.90 | 30.55 | 30.59 | 39492585 |
2007-06-04 | 30.42 | 30.76 | 30.40 | 30.72 | 41437458 |
2007-06-05 | 30.62 | 30.63 | 30.33 | 30.58 | 44286891 |
2007-06-06 | 30.37 | 30.53 | 30.25 | 30.29 | 38252861 |
2007-06-07 | 30.02 | 30.29 | 29.59 | 29.62 | 71980635 |
2007-06-08 | 29.58 | 30.06 | 29.41 | 30.05 | 61346669 |
2007-06-11 | 29.94 | 30.25 | 29.93 | 30.02 | 48485758 |
2007-06-12 | 29.96 | 30.24 | 29.77 | 29.85 | 56981841 |
2007-06-13 | 29.97 | 30.41 | 29.85 | 30.39 | 64472483 |
2007-06-14 | 30.35 | 30.71 | 30.30 | 30.52 | 59068837 |
2007-06-15 | 30.86 | 30.88 | 30.43 | 30.49 | 100941383 |
2007-06-18 | 30.69 | 30.72 | 30.42 | 30.51 | 45632827 |
2007-06-19 | 30.48 | 30.66 | 30.38 | 30.46 | 46804710 |
2007-06-20 | 30.44 | 30.51 | 29.96 | 30.01 | 47089190 |
2007-06-21 | 29.98 | 30.30 | 29.91 | 30.22 | 57058364 |
2007-06-22 | 30.00 | 30.10 | 29.45 | 29.49 | 88345274 |
2007-06-25 | 29.47 | 29.77 | 29.38 | 29.49 | 53914766 |
2007-06-26 | 29.55 | 29.80 | 29.50 | 29.52 | 48340290 |
2007-06-27 | 29.36 | 29.95 | 29.36 | 29.87 | 54271648 |
2007-06-28 | 29.86 | 29.97 | 29.68 | 29.83 | 46189684 |
2007-06-29 | 29.87 | 29.93 | 29.04 | 29.47 | 71193850 |
2007-07-02 | 29.67 | 29.80 | 29.49 | 29.74 | 47325822 |
2007-07-03 | 29.79 | 30.22 | 29.78 | 30.02 | 35202524 |
2007-07-05 | 30.05 | 30.22 | 29.83 | 29.99 | 47844443 |
2007-07-06 | 29.91 | 30.04 | 29.66 | 29.97 | 57542481 |
2007-07-09 | 29.86 | 29.95 | 29.81 | 29.87 | 33831755 |
2007-07-10 | 29.70 | 29.99 | 29.18 | 29.33 | 66018691 |
2007-07-11 | 29.24 | 29.65 | 29.21 | 29.49 | 48016935 |
2007-07-12 | 29.56 | 30.11 | 29.44 | 30.07 | 54302314 |
2007-07-13 | 29.94 | 30.02 | 29.66 | 29.82 | 42172903 |
2007-07-16 | 29.76 | 30.24 | 29.72 | 30.03 | 48023159 |
2007-07-17 | 30.02 | 30.88 | 30.01 | 30.78 | 77539532 |
2007-07-18 | 30.51 | 30.97 | 30.50 | 30.92 | 64436562 |
2007-07-19 | 31.05 | 31.84 | 30.93 | 31.51 | 121165267 |
2007-07-20 | 31.15 | 31.20 | 30.79 | 31.16 | 98293830 |
2007-07-23 | 31.36 | 31.52 | 31.12 | 31.19 | 48910516 |
2007-07-24 | 31.01 | 31.48 | 30.71 | 30.80 | 62257737 |
2007-07-25 | 30.99 | 31.30 | 30.37 | 30.71 | 55078953 |
2007-07-26 | 30.24 | 30.53 | 29.51 | 29.98 | 87616427 |
2007-07-27 | 29.93 | 30.00 | 29.36 | 29.39 | 69214601 |
2007-07-30 | 29.41 | 29.49 | 28.95 | 29.40 | 67516665 |
2007-07-31 | 29.71 | 29.72 | 28.98 | 28.99 | 66686253 |
2007-08-01 | 28.95 | 29.55 | 28.82 | 29.30 | 80011828 |
2007-08-02 | 29.19 | 29.79 | 29.02 | 29.52 | 47993718 |
2007-08-03 | 29.45 | 29.78 | 28.90 | 28.96 | 61539734 |
2007-08-06 | 29.05 | 29.54 | 28.75 | 29.54 | 59533556 |
2007-08-07 | 29.33 | 29.79 | 29.05 | 29.55 | 49237104 |
2007-08-08 | 29.72 | 30.01 | 29.21 | 30.00 | 52902721 |
2007-08-09 | 29.64 | 30.10 | 28.92 | 29.30 | 72980425 |
2007-08-10 | 28.90 | 29.05 | 28.26 | 28.71 | 76581607 |
2007-08-13 | 28.94 | 28.99 | 28.44 | 28.63 | 55641506 |
2007-08-14 | 28.77 | 28.89 | 28.20 | 28.27 | 42945035 |
2007-08-15 | 28.24 | 28.99 | 28.05 | 28.10 | 48119873 |
2007-08-16 | 27.88 | 28.35 | 27.51 | 27.81 | 81452954 |
2007-08-17 | 28.09 | 28.25 | 27.82 | 28.25 | 76748257 |
2007-08-20 | 28.18 | 28.49 | 28.08 | 28.26 | 49954669 |
2007-08-21 | 28.10 | 28.32 | 27.87 | 28.07 | 50786152 |
2007-08-22 | 28.27 | 28.32 | 28.01 | 28.22 | 44763417 |
2007-08-23 | 28.28 | 28.33 | 28.10 | 28.30 | 33886569 |
2007-08-24 | 28.21 | 28.84 | 28.07 | 28.81 | 45162653 |
2007-08-27 | 28.61 | 28.77 | 28.40 | 28.49 | 32791057 |
2007-08-28 | 28.30 | 28.49 | 27.91 | 27.93 | 43924387 |
2007-08-29 | 28.13 | 28.61 | 27.82 | 28.59 | 45755145 |
2007-08-30 | 28.42 | 28.93 | 28.32 | 28.45 | 33691214 |
2007-08-31 | 28.70 | 28.92 | 28.36 | 28.73 | 42521487 |
2007-09-04 | 28.50 | 29.10 | 28.48 | 28.81 | 45689600 |
2007-09-05 | 28.65 | 28.73 | 28.42 | 28.48 | 47674295 |
2007-09-06 | 28.56 | 29.01 | 28.55 | 28.91 | 45430771 |
2007-09-07 | 28.62 | 28.83 | 28.32 | 28.44 | 52163811 |
2007-09-10 | 28.67 | 28.75 | 28.41 | 28.48 | 37253551 |
2007-09-11 | 28.63 | 28.95 | 28.58 | 28.93 | 34380780 |
2007-09-12 | 28.81 | 29.17 | 28.80 | 28.93 | 42465812 |
2007-09-13 | 29.12 | 29.26 | 28.96 | 29.16 | 35288557 |
2007-09-14 | 28.98 | 29.11 | 28.88 | 29.04 | 33498479 |
2007-09-17 | 28.79 | 28.88 | 28.62 | 28.73 | 39536497 |
2007-09-18 | 28.70 | 28.97 | 28.27 | 28.93 | 77472313 |
2007-09-19 | 28.87 | 28.91 | 28.30 | 28.67 | 94242181 |
2007-09-20 | 28.48 | 28.58 | 28.34 | 28.42 | 67168899 |
2007-09-21 | 28.69 | 28.81 | 28.44 | 28.65 | 135636070 |
2007-09-24 | 28.81 | 29.61 | 28.80 | 29.08 | 104459739 |
2007-09-25 | 29.14 | 29.56 | 29.11 | 29.56 | 75620942 |
2007-09-26 | 29.68 | 29.85 | 29.48 | 29.50 | 60344168 |
2007-09-27 | 29.70 | 29.72 | 29.44 | 29.49 | 43407056 |
2007-09-28 | 29.49 | 29.69 | 29.23 | 29.46 | 45819096 |
2007-10-01 | 29.46 | 29.79 | 29.41 | 29.77 | 43875066 |
2007-10-02 | 29.70 | 29.85 | 29.57 | 29.70 | 33705822 |
2007-10-03 | 29.71 | 29.85 | 29.29 | 29.45 | 37633886 |
2007-10-04 | 29.56 | 29.77 | 29.44 | 29.71 | 37867958 |
2007-10-05 | 29.89 | 29.99 | 29.73 | 29.84 | 45016519 |
2007-10-08 | 29.66 | 29.85 | 29.60 | 29.84 | 30265625 |
2007-10-09 | 30.03 | 30.39 | 30.00 | 30.10 | 63624504 |
2007-10-10 | 30.04 | 30.37 | 30.03 | 30.23 | 32251403 |
2007-10-11 | 30.30 | 30.63 | 29.79 | 29.91 | 50789189 |
2007-10-12 | 30.03 | 30.40 | 29.95 | 30.17 | 31121100 |
2007-10-15 | 30.10 | 30.33 | 30.00 | 30.04 | 47150499 |
2007-10-16 | 30.24 | 30.58 | 30.23 | 30.32 | 56286172 |
2007-10-17 | 30.75 | 31.23 | 30.65 | 31.08 | 86092380 |
2007-10-18 | 31.22 | 31.23 | 30.63 | 31.16 | 49215078 |
2007-10-19 | 31.09 | 31.09 | 30.11 | 30.17 | 75200126 |
2007-10-22 | 30.12 | 30.70 | 30.12 | 30.51 | 58785048 |
2007-10-23 | 30.71 | 31.12 | 30.71 | 30.90 | 49956115 |
2007-10-24 | 30.85 | 31.30 | 30.50 | 31.25 | 77979145 |
2007-10-25 | 31.57 | 32.22 | 31.49 | 31.99 | 169588710 |
2007-10-26 | 36.01 | 36.03 | 34.56 | 35.03 | 288121170 |
2007-10-29 | 34.85 | 35.29 | 34.45 | 34.57 | 114655601 |
2007-10-30 | 34.37 | 35.59 | 34.35 | 35.57 | 107297283 |
2007-10-31 | 35.52 | 37.00 | 35.51 | 36.81 | 185635720 |
2007-11-01 | 36.53 | 37.49 | 36.36 | 37.06 | 152078800 |
2007-11-02 | 37.22 | 37.50 | 36.42 | 37.06 | 96399008 |
2007-11-05 | 36.76 | 37.10 | 36.63 | 36.73 | 75485352 |
2007-11-06 | 36.59 | 36.66 | 35.87 | 36.41 | 100966620 |
2007-11-07 | 36.04 | 36.16 | 35.45 | 35.52 | 74897710 |
2007-11-08 | 35.60 | 35.90 | 34.40 | 34.74 | 133748977 |
2007-11-09 | 34.18 | 34.54 | 33.65 | 33.73 | 125136891 |
2007-11-12 | 33.32 | 33.71 | 33.02 | 33.38 | 84865186 |
2007-11-13 | 33.54 | 34.67 | 33.38 | 34.46 | 104311422 |
2007-11-14 | 34.62 | 34.75 | 33.75 | 33.93 | 84063046 |
2007-11-15 | 33.76 | 34.10 | 33.55 | 33.76 | 64014051 |
2007-11-16 | 33.86 | 34.26 | 33.71 | 34.09 | 71117124 |
2007-11-19 | 33.96 | 34.24 | 33.87 | 33.96 | 63026155 |
2007-11-20 | 34.23 | 34.97 | 34.10 | 34.58 | 100009347 |
2007-11-21 | 34.40 | 34.73 | 34.18 | 34.23 | 89523670 |
2007-11-23 | 34.36 | 34.44 | 33.71 | 34.11 | 33468112 |
2007-11-26 | 34.09 | 34.37 | 32.93 | 32.97 | 80334985 |
2007-11-27 | 33.27 | 33.60 | 32.68 | 33.06 | 84180288 |
2007-11-28 | 33.38 | 33.89 | 32.90 | 33.70 | 88587459 |
2007-11-29 | 33.58 | 33.93 | 33.31 | 33.59 | 53633555 |
2007-11-30 | 33.92 | 34.12 | 33.19 | 33.60 | 71027743 |
2007-12-03 | 33.50 | 33.64 | 32.68 | 32.92 | 61770546 |
2007-12-04 | 32.74 | 33.24 | 32.63 | 32.77 | 54801634 |
2007-12-05 | 33.14 | 34.52 | 33.03 | 34.15 | 84894654 |
2007-12-06 | 34.26 | 34.61 | 33.87 | 34.55 | 50624418 |
2007-12-07 | 34.61 | 34.70 | 34.22 | 34.53 | 40770947 |
2007-12-10 | 34.64 | 34.95 | 34.47 | 34.76 | 36084871 |
2007-12-11 | 34.73 | 34.99 | 33.93 | 34.10 | 55080175 |
2007-12-12 | 34.61 | 35.09 | 33.93 | 34.47 | 63352548 |
2007-12-13 | 34.48 | 35.45 | 34.28 | 35.22 | 73931155 |
2007-12-14 | 35.05 | 35.84 | 35.01 | 35.31 | 71128128 |
2007-12-17 | 35.03 | 35.13 | 34.36 | 34.39 | 58121196 |
2007-12-18 | 34.64 | 35.00 | 34.21 | 34.74 | 52791765 |
2007-12-19 | 34.69 | 35.14 | 34.38 | 34.79 | 58469007 |
2007-12-20 | 35.29 | 35.79 | 35.08 | 35.52 | 59348027 |
2007-12-21 | 35.90 | 36.06 | 35.75 | 36.06 | 83751882 |
2007-12-24 | 36.13 | 36.72 | 36.05 | 36.58 | 29622581 |
2007-12-26 | 36.41 | 36.64 | 36.26 | 36.61 | 30252673 |
2007-12-27 | 36.35 | 36.55 | 35.94 | 35.97 | 33318819 |
2007-12-28 | 36.10 | 36.23 | 35.67 | 36.12 | 33447189 |
2007-12-31 | 35.90 | 35.99 | 35.52 | 35.60 | 35232498 |
2008-01-02 | 35.79 | 35.96 | 35.00 | 35.22 | 63006176 |
2008-01-03 | 35.22 | 35.65 | 34.86 | 35.37 | 49601203 |
2008-01-04 | 35.19 | 35.20 | 34.09 | 34.38 | 72093831 |
2008-01-07 | 34.55 | 34.80 | 34.25 | 34.61 | 80173469 |
2008-01-08 | 34.71 | 34.71 | 33.40 | 33.45 | 79155610 |
2008-01-09 | 33.36 | 34.54 | 33.35 | 34.44 | 74317163 |
2008-01-10 | 34.35 | 34.50 | 33.78 | 34.33 | 72447521 |
2008-01-11 | 34.14 | 34.24 | 33.72 | 33.91 | 55196661 |
2008-01-14 | 34.46 | 34.57 | 34.08 | 34.39 | 52792430 |
2008-01-15 | 34.03 | 34.38 | 34.00 | 34.00 | 61637682 |
2008-01-16 | 33.42 | 33.65 | 32.51 | 33.23 | 120781832 |
2008-01-17 | 33.54 | 33.80 | 32.97 | 33.11 | 94253764 |
2008-01-18 | 33.16 | 34.00 | 32.97 | 33.01 | 117061993 |
2008-01-22 | 31.54 | 32.53 | 31.50 | 31.99 | 108866426 |
2008-01-23 | 31.48 | 32.05 | 31.04 | 31.93 | 137655890 |
2008-01-24 | 32.35 | 33.36 | 32.12 | 33.25 | 155640330 |
2008-01-25 | 34.90 | 35.00 | 32.87 | 32.94 | 196992270 |
2008-01-28 | 33.02 | 33.10 | 32.42 | 32.72 | 81018923 |
2008-01-29 | 32.85 | 32.89 | 32.35 | 32.60 | 68022981 |
2008-01-30 | 32.56 | 32.80 | 32.05 | 32.20 | 106432591 |
2008-01-31 | 31.91 | 32.74 | 31.72 | 32.60 | 103642129 |
2008-02-01 | 31.06 | 33.25 | 30.25 | 30.45 | 291138860 |
2008-02-04 | 30.49 | 30.72 | 30.11 | 30.19 | 119998562 |
2008-02-05 | 29.91 | 29.94 | 28.89 | 29.07 | 137534070 |
2008-02-06 | 29.28 | 29.35 | 28.29 | 28.52 | 138315570 |
2008-02-07 | 28.34 | 28.78 | 27.90 | 28.12 | 165268050 |
2008-02-08 | 28.29 | 29.08 | 28.24 | 28.56 | 124871993 |
2008-02-11 | 28.52 | 28.61 | 27.91 | 28.21 | 156814100 |
2008-02-12 | 28.43 | 28.62 | 28.11 | 28.34 | 84365862 |
2008-02-13 | 28.62 | 29.05 | 28.53 | 28.96 | 88994282 |
2008-02-14 | 28.88 | 29.04 | 28.46 | 28.50 | 69113412 |
2008-02-15 | 28.31 | 28.64 | 28.25 | 28.42 | 68166064 |
2008-02-19 | 28.80 | 28.84 | 28.07 | 28.17 | 68254260 |
2008-02-20 | 28.15 | 28.26 | 27.92 | 28.22 | 93056124 |
2008-02-21 | 28.62 | 28.96 | 27.96 | 28.10 | 98784201 |
2008-02-22 | 28.24 | 28.39 | 27.20 | 27.68 | 125712980 |
2008-02-25 | 27.65 | 28.24 | 27.48 | 27.84 | 109974208 |
2008-02-26 | 27.74 | 28.86 | 27.67 | 28.38 | 108926501 |
2008-02-27 | 28.19 | 28.68 | 28.10 | 28.26 | 75199412 |
2008-02-28 | 28.02 | 28.27 | 27.80 | 27.93 | 83010015 |
2008-02-29 | 27.69 | 27.83 | 27.02 | 27.20 | 117411357 |
2008-03-03 | 27.24 | 27.39 | 26.87 | 26.99 | 76580956 |
2008-03-04 | 27.02 | 27.63 | 26.96 | 27.59 | 86925503 |
2008-03-05 | 27.75 | 28.41 | 27.70 | 28.12 | 106489801 |
2008-03-06 | 28.06 | 28.17 | 27.50 | 27.57 | 91134347 |
2008-03-07 | 27.34 | 28.07 | 27.32 | 27.87 | 77607043 |
2008-03-10 | 27.83 | 28.26 | 27.75 | 28.05 | 72538270 |
2008-03-11 | 28.40 | 29.34 | 28.38 | 29.28 | 98764089 |
2008-03-12 | 29.43 | 29.49 | 28.54 | 28.63 | 75993799 |
2008-03-13 | 28.54 | 28.99 | 28.16 | 28.62 | 84557139 |
2008-03-14 | 28.72 | 29.01 | 27.64 | 27.96 | 105214823 |
2008-03-17 | 27.30 | 28.73 | 27.28 | 28.30 | 84497415 |
2008-03-18 | 28.67 | 29.48 | 28.67 | 29.42 | 83695240 |
2008-03-19 | 29.38 | 29.59 | 28.62 | 28.62 | 61451726 |
2008-03-20 | 28.74 | 29.22 | 28.59 | 29.18 | 60175753 |
2008-03-24 | 29.33 | 29.40 | 29.06 | 29.17 | 48297016 |
2008-03-25 | 29.33 | 29.37 | 28.94 | 29.14 | 49249027 |
2008-03-26 | 29.03 | 29.07 | 28.38 | 28.56 | 45868070 |
2008-03-27 | 28.48 | 28.49 | 28.00 | 28.05 | 47894307 |
2008-03-28 | 28.23 | 28.43 | 27.83 | 27.91 | 49262025 |
2008-03-31 | 27.88 | 28.59 | 27.84 | 28.38 | 46780578 |
2008-04-01 | 28.83 | 29.54 | 28.63 | 29.50 | 65796142 |
2008-04-02 | 29.57 | 29.58 | 29.00 | 29.16 | 49506357 |
2008-04-03 | 29.00 | 29.32 | 28.80 | 29.00 | 38965645 |
2008-04-04 | 29.13 | 29.26 | 28.74 | 29.16 | 43899762 |
2008-04-07 | 29.55 | 29.59 | 29.03 | 29.16 | 44444079 |
2008-04-08 | 28.94 | 29.00 | 28.54 | 28.75 | 46573905 |
2008-04-09 | 28.72 | 29.04 | 28.54 | 28.89 | 45857404 |
2008-04-10 | 28.83 | 29.40 | 28.80 | 29.11 | 65596908 |
2008-04-11 | 28.87 | 29.01 | 28.21 | 28.28 | 54373625 |
2008-04-14 | 28.24 | 28.31 | 27.93 | 28.06 | 43418095 |
2008-04-15 | 28.12 | 28.48 | 28.03 | 28.25 | 34309977 |
2008-04-16 | 28.57 | 29.05 | 28.38 | 28.95 | 54107335 |
2008-04-17 | 29.12 | 29.34 | 28.90 | 29.22 | 48774455 |
2008-04-18 | 30.01 | 30.10 | 29.61 | 30.00 | 73658814 |
2008-04-21 | 30.19 | 30.60 | 30.12 | 30.42 | 54411698 |
2008-04-22 | 30.64 | 30.70 | 29.97 | 30.25 | 67387496 |
2008-04-23 | 30.45 | 31.46 | 30.30 | 31.45 | 98351426 |
2008-04-24 | 31.63 | 32.10 | 31.16 | 31.80 | 116451423 |
2008-04-25 | 30.05 | 30.39 | 29.60 | 29.83 | 145194880 |
2008-04-28 | 29.80 | 29.84 | 28.82 | 28.99 | 97472905 |
2008-04-29 | 28.80 | 28.90 | 28.45 | 28.64 | 84428818 |
2008-04-30 | 28.74 | 29.21 | 28.51 | 28.52 | 74733515 |
2008-05-01 | 28.50 | 29.49 | 28.48 | 29.40 | 71699334 |
2008-05-02 | 29.59 | 29.62 | 28.86 | 29.24 | 66024132 |
2008-05-05 | 29.93 | 30.23 | 28.99 | 29.08 | 119687670 |
2008-05-06 | 29.00 | 29.86 | 28.93 | 29.70 | 93581920 |
2008-05-07 | 29.69 | 30.14 | 29.08 | 29.21 | 88782831 |
2008-05-08 | 29.28 | 29.39 | 29.00 | 29.27 | 69591591 |
2008-05-09 | 29.21 | 29.55 | 28.95 | 29.39 | 51621130 |
2008-05-12 | 29.40 | 30.06 | 29.35 | 29.99 | 64286268 |
2008-05-13 | 30.00 | 30.13 | 29.53 | 29.78 | 70934643 |
2008-05-14 | 29.89 | 30.26 | 29.73 | 29.93 | 66738528 |
2008-05-15 | 29.98 | 30.53 | 29.94 | 30.45 | 53363755 |
2008-05-16 | 30.47 | 30.48 | 29.92 | 29.99 | 81542244 |
2008-05-19 | 29.87 | 29.89 | 29.31 | 29.46 | 59626096 |
2008-05-20 | 29.30 | 29.31 | 28.63 | 28.76 | 75767531 |
2008-05-21 | 28.81 | 29.05 | 28.19 | 28.25 | 60125021 |
2008-05-22 | 28.28 | 28.70 | 28.18 | 28.47 | 52209761 |
2008-05-23 | 28.26 | 28.33 | 27.95 | 28.05 | 48911380 |
2008-05-27 | 28.11 | 28.50 | 28.05 | 28.44 | 47334500 |
2008-05-28 | 28.56 | 28.57 | 28.04 | 28.18 | 52318487 |
2008-05-29 | 28.21 | 28.68 | 28.14 | 28.31 | 47699107 |
2008-05-30 | 28.38 | 28.70 | 28.20 | 28.32 | 63399111 |
2008-06-02 | 28.24 | 28.36 | 27.55 | 27.80 | 77038347 |
2008-06-03 | 27.91 | 28.31 | 27.27 | 27.31 | 91650429 |
2008-06-04 | 27.28 | 27.64 | 27.20 | 27.54 | 79611683 |
2008-06-05 | 27.72 | 28.30 | 27.60 | 28.30 | 76063353 |
2008-06-06 | 27.99 | 28.17 | 27.49 | 27.49 | 78500749 |
2008-06-09 | 27.65 | 27.91 | 27.30 | 27.71 | 66787062 |
2008-06-10 | 27.36 | 28.29 | 27.32 | 27.89 | 77433857 |
2008-06-11 | 27.85 | 27.94 | 27.11 | 27.12 | 59330780 |
2008-06-12 | 27.40 | 28.55 | 27.19 | 28.24 | 113996301 |
2008-06-13 | 28.63 | 29.57 | 28.50 | 29.07 | 131969006 |
2008-06-16 | 29.02 | 29.11 | 28.64 | 28.93 | 74725259 |
2008-06-17 | 29.04 | 29.12 | 28.79 | 28.80 | 44263070 |
2008-06-18 | 28.55 | 28.86 | 28.46 | 28.46 | 49687729 |
2008-06-19 | 28.55 | 29.19 | 28.33 | 28.93 | 62047794 |
2008-06-20 | 28.90 | 28.92 | 28.10 | 28.23 | 97488232 |
2008-06-23 | 28.30 | 28.41 | 27.79 | 27.97 | 57150450 |
2008-06-24 | 27.92 | 28.01 | 27.51 | 27.73 | 65225396 |
2008-06-25 | 27.81 | 28.67 | 27.76 | 28.35 | 64280144 |
2008-06-26 | 28.03 | 28.20 | 27.75 | 27.75 | 67049013 |
2008-06-27 | 27.68 | 27.91 | 27.46 | 27.63 | 73450120 |
2008-06-30 | 27.73 | 27.98 | 27.49 | 27.51 | 57836460 |
2008-07-01 | 27.27 | 27.38 | 23.19 | 26.87 | 100327707 |
2008-07-02 | 26.90 | 27.00 | 25.88 | 25.88 | 84702804 |
2008-07-03 | 25.97 | 26.10 | 25.60 | 25.98 | 37076426 |
2008-07-07 | 26.11 | 26.39 | 25.45 | 26.03 | 71527599 |
2008-07-08 | 25.93 | 26.20 | 25.51 | 25.85 | 65570315 |
2008-07-09 | 25.79 | 25.85 | 25.18 | 25.23 | 54259971 |
2008-07-10 | 25.20 | 25.67 | 24.98 | 25.45 | 57837382 |
2008-07-11 | 25.16 | 25.64 | 24.87 | 25.25 | 69532525 |
2008-07-14 | 25.48 | 25.81 | 25.07 | 25.15 | 51222873 |
2008-07-15 | 24.93 | 26.64 | 24.93 | 26.15 | 92720716 |
2008-07-16 | 26.13 | 27.29 | 25.92 | 27.26 | 82060318 |
2008-07-17 | 27.58 | 27.91 | 27.11 | 27.52 | 96526068 |
2008-07-18 | 26.36 | 26.47 | 25.11 | 25.86 | 150276920 |
2008-07-21 | 25.66 | 26.17 | 25.53 | 25.64 | 77575545 |
2008-07-22 | 25.54 | 25.94 | 25.48 | 25.80 | 88657164 |
2008-07-23 | 25.86 | 26.84 | 25.85 | 26.43 | 79408762 |
2008-07-24 | 26.09 | 26.17 | 25.44 | 25.44 | 81092522 |
2008-07-25 | 25.64 | 26.22 | 25.50 | 26.16 | 58682260 |
2008-07-28 | 26.06 | 26.11 | 25.34 | 25.50 | 59713593 |
2008-07-29 | 25.52 | 26.19 | 25.40 | 26.11 | 66372594 |
2008-07-30 | 26.20 | 26.49 | 25.90 | 26.23 | 51980016 |
2008-07-31 | 25.85 | 26.28 | 25.71 | 25.72 | 60464356 |
2008-08-01 | 25.92 | 25.95 | 25.07 | 25.44 | 82735334 |
2008-08-04 | 25.39 | 25.55 | 25.11 | 25.28 | 60592479 |
2008-08-05 | 25.64 | 26.28 | 25.50 | 26.21 | 84305010 |
2008-08-06 | 26.73 | 27.16 | 26.38 | 27.02 | 95549923 |
2008-08-07 | 26.90 | 27.75 | 26.73 | 27.39 | 82565719 |
2008-08-08 | 27.35 | 28.23 | 27.19 | 28.13 | 80817668 |
2008-08-11 | 27.86 | 28.40 | 27.66 | 27.90 | 68750329 |
2008-08-12 | 27.78 | 28.36 | 27.58 | 28.12 | 62813547 |
2008-08-13 | 28.07 | 28.50 | 27.76 | 27.91 | 51166541 |
2008-08-14 | 27.82 | 28.28 | 27.56 | 27.91 | 49735006 |
2008-08-15 | 27.98 | 28.15 | 27.58 | 27.81 | 47268995 |
2008-08-18 | 27.78 | 28.05 | 27.55 | 27.69 | 38078114 |
2008-08-19 | 27.54 | 27.75 | 27.27 | 27.32 | 40338849 |
2008-08-20 | 27.54 | 27.58 | 27.17 | 27.29 | 41497114 |
2008-08-21 | 27.10 | 27.23 | 26.86 | 27.18 | 43614428 |
2008-08-22 | 27.23 | 27.88 | 27.22 | 27.84 | 47930392 |
2008-08-25 | 27.61 | 27.84 | 27.46 | 27.66 | 51381730 |
2008-08-26 | 27.58 | 27.72 | 27.17 | 27.27 | 44775488 |
2008-08-27 | 27.34 | 27.79 | 27.13 | 27.56 | 33976947 |
2008-08-28 | 27.61 | 28.01 | 27.60 | 27.94 | 48380695 |
2008-08-29 | 27.68 | 27.78 | 27.29 | 27.29 | 50753881 |
2008-09-02 | 27.67 | 27.76 | 27.06 | 27.10 | 66082260 |
2008-09-03 | 27.00 | 27.18 | 26.84 | 26.90 | 57128603 |
2008-09-04 | 26.74 | 26.89 | 26.35 | 26.35 | 66934001 |
2008-09-05 | 26.03 | 26.22 | 25.63 | 25.65 | 82305188 |
2008-09-08 | 26.21 | 26.33 | 25.67 | 26.12 | 62113530 |
2008-09-09 | 26.20 | 26.60 | 26.05 | 26.10 | 85735663 |
2008-09-10 | 26.52 | 26.86 | 26.25 | 26.44 | 75064901 |
2008-09-11 | 26.10 | 27.46 | 26.03 | 27.34 | 72914650 |
2008-09-12 | 27.14 | 27.74 | 26.94 | 27.62 | 75628494 |
2008-09-15 | 26.92 | 27.49 | 26.73 | 26.82 | 82349376 |
2008-09-16 | 26.09 | 26.49 | 25.52 | 25.99 | 111729652 |
2008-09-17 | 25.73 | 25.87 | 24.50 | 24.57 | 106972039 |
2008-09-18 | 24.80 | 25.35 | 24.01 | 25.26 | 132291242 |
2008-09-19 | 26.37 | 26.40 | 23.50 | 25.16 | 134942040 |
2008-09-22 | 26.22 | 26.32 | 25.32 | 25.40 | 105207700 |
2008-09-23 | 25.66 | 26.17 | 25.34 | 25.44 | 92247395 |
2008-09-24 | 25.58 | 26.09 | 25.46 | 25.72 | 80255580 |
2008-09-25 | 25.82 | 26.88 | 25.74 | 26.61 | 96203467 |
2008-09-26 | 26.17 | 27.56 | 26.14 | 27.40 | 100744280 |
2008-09-29 | 26.94 | 27.66 | 25.01 | 25.01 | 134383100 |
2008-09-30 | 25.77 | 26.69 | 25.54 | 26.69 | 107210047 |
2008-10-01 | 26.38 | 26.99 | 26.28 | 26.48 | 88987041 |
2008-10-02 | 26.18 | 26.53 | 25.70 | 26.25 | 93829287 |
2008-10-03 | 26.37 | 27.47 | 26.24 | 26.32 | 116068447 |
2008-10-06 | 25.63 | 25.99 | 24.14 | 24.91 | 146408930 |
2008-10-07 | 24.98 | 25.21 | 23.14 | 23.23 | 145967810 |
2008-10-08 | 22.90 | 24.30 | 22.50 | 23.01 | 171626680 |
2008-10-09 | 23.77 | 23.91 | 22.07 | 22.30 | 131967650 |
2008-10-10 | 21.79 | 22.35 | 20.65 | 21.50 | 228488900 |
2008-10-13 | 22.86 | 25.50 | 22.63 | 25.50 | 144980200 |
2008-10-14 | 25.64 | 25.73 | 23.60 | 24.10 | 165683620 |
2008-10-15 | 23.78 | 24.25 | 22.48 | 22.66 | 113280181 |
2008-10-16 | 22.94 | 24.19 | 21.31 | 24.19 | 161147740 |
2008-10-17 | 23.57 | 25.11 | 23.31 | 23.93 | 133676089 |
2008-10-20 | 24.20 | 24.75 | 23.01 | 24.72 | 93486972 |
2008-10-21 | 24.30 | 25.01 | 23.27 | 23.36 | 100385538 |
2008-10-22 | 23.04 | 23.06 | 20.90 | 21.53 | 150054730 |
2008-10-23 | 21.55 | 22.59 | 20.89 | 22.32 | 154774030 |
2008-10-24 | 21.06 | 22.86 | 20.95 | 21.96 | 153919650 |
2008-10-27 | 21.67 | 21.96 | 21.02 | 21.18 | 117722353 |
2008-10-28 | 21.64 | 23.21 | 21.34 | 23.10 | 134109114 |
2008-10-29 | 23.13 | 23.97 | 22.70 | 23.00 | 111763211 |
2008-10-30 | 23.69 | 23.88 | 22.39 | 22.63 | 95322969 |
2008-10-31 | 22.53 | 22.91 | 22.12 | 22.33 | 93063602 |
2008-11-03 | 22.48 | 22.91 | 22.21 | 22.62 | 61946713 |
2008-11-04 | 23.13 | 23.66 | 22.87 | 23.53 | 72194471 |
2008-11-05 | 23.33 | 23.34 | 22.05 | 22.08 | 81216664 |
2008-11-06 | 21.87 | 22.08 | 20.86 | 20.88 | 95568686 |
2008-11-07 | 21.32 | 21.54 | 21.00 | 21.50 | 71262782 |
2008-11-10 | 21.85 | 21.97 | 21.19 | 21.30 | 67602599 |
2008-11-11 | 21.29 | 21.30 | 20.79 | 21.20 | 78032704 |
2008-11-12 | 20.89 | 21.00 | 20.28 | 20.30 | 90159844 |
2008-11-13 | 20.15 | 21.25 | 18.74 | 21.25 | 148503110 |
2008-11-14 | 20.56 | 21.34 | 19.65 | 20.06 | 96626994 |
2008-11-17 | 19.74 | 20.24 | 19.15 | 19.32 | 97297036 |
2008-11-18 | 19.50 | 19.66 | 18.75 | 19.62 | 108984798 |
2008-11-19 | 19.63 | 19.95 | 18.25 | 18.29 | 103048823 |
2008-11-20 | 18.12 | 18.84 | 17.50 | 17.53 | 139532690 |
2008-11-21 | 18.02 | 19.70 | 17.98 | 19.68 | 157245550 |
2008-11-24 | 19.89 | 20.94 | 19.87 | 20.69 | 125298897 |
2008-11-25 | 20.86 | 20.93 | 19.55 | 19.99 | 92971983 |
2008-11-26 | 19.73 | 20.68 | 19.73 | 20.49 | 79682260 |
2008-11-28 | 20.23 | 20.31 | 20.02 | 20.22 | 31371936 |
2008-12-01 | 19.88 | 19.95 | 18.60 | 18.61 | 79873774 |
2008-12-02 | 18.99 | 19.31 | 18.56 | 19.15 | 79692371 |
2008-12-03 | 18.65 | 19.90 | 18.60 | 19.87 | 80970409 |
2008-12-04 | 19.40 | 19.92 | 18.79 | 19.11 | 78724702 |
2008-12-05 | 18.91 | 19.98 | 18.47 | 19.87 | 91998319 |
2008-12-08 | 20.35 | 21.25 | 20.14 | 21.01 | 107229949 |
2008-12-09 | 20.62 | 21.25 | 20.46 | 20.60 | 80499585 |
2008-12-10 | 20.82 | 20.96 | 20.30 | 20.61 | 61501699 |
2008-12-11 | 20.11 | 20.12 | 19.31 | 19.45 | 83624211 |
2008-12-12 | 19.15 | 19.85 | 18.70 | 19.36 | 78130797 |
2008-12-15 | 19.34 | 19.44 | 18.89 | 19.04 | 59936439 |
2008-12-16 | 19.21 | 20.18 | 19.00 | 20.11 | 97707493 |
2008-12-17 | 19.81 | 20.05 | 19.50 | 19.66 | 79062229 |
2008-12-18 | 19.86 | 20.02 | 18.99 | 19.30 | 80765009 |
2008-12-19 | 19.42 | 19.80 | 19.11 | 19.12 | 115432039 |
2008-12-22 | 19.24 | 19.29 | 18.89 | 19.18 | 58577826 |
2008-12-23 | 19.28 | 19.57 | 19.01 | 19.28 | 47535826 |
2008-12-24 | 19.26 | 19.45 | 19.10 | 19.17 | 16894070 |
2008-12-26 | 19.20 | 19.33 | 19.09 | 19.13 | 23104614 |
2008-12-29 | 19.15 | 19.21 | 18.64 | 18.96 | 58886322 |
2008-12-30 | 19.01 | 19.49 | 19.00 | 19.34 | 43228892 |
2008-12-31 | 19.31 | 19.68 | 19.27 | 19.44 | 46424902 |
2009-01-02 | 19.53 | 20.40 | 19.37 | 20.33 | 50121849 |
2009-01-05 | 20.20 | 20.67 | 20.06 | 20.52 | 61476552 |
2009-01-06 | 20.75 | 21.00 | 20.61 | 20.76 | 58085878 |
2009-01-07 | 20.19 | 20.29 | 19.48 | 19.51 | 72747158 |
2009-01-08 | 19.63 | 20.19 | 19.55 | 20.12 | 70255018 |
2009-01-09 | 20.17 | 20.30 | 19.41 | 19.52 | 49828297 |
2009-01-12 | 19.71 | 19.79 | 19.30 | 19.47 | 52204130 |
2009-01-13 | 19.52 | 19.99 | 19.52 | 19.82 | 65847793 |
2009-01-14 | 19.53 | 19.68 | 19.01 | 19.09 | 80341720 |
2009-01-15 | 19.07 | 19.30 | 18.52 | 19.24 | 96222222 |
2009-01-16 | 19.63 | 19.91 | 19.15 | 19.71 | 79640268 |
2009-01-20 | 19.46 | 19.62 | 18.37 | 18.48 | 89891855 |
2009-01-21 | 18.87 | 19.45 | 18.46 | 19.38 | 68358085 |
2009-01-22 | 18.05 | 18.18 | 17.07 | 17.11 | 222435530 |
2009-01-23 | 16.97 | 17.49 | 16.75 | 17.20 | 117020593 |
2009-01-26 | 17.29 | 17.81 | 17.23 | 17.63 | 93115480 |
2009-01-27 | 17.78 | 17.97 | 17.43 | 17.66 | 61707540 |
2009-01-28 | 17.80 | 18.31 | 17.76 | 18.04 | 64702531 |
2009-01-29 | 17.78 | 17.96 | 17.56 | 17.59 | 49209360 |
2009-01-30 | 17.74 | 17.79 | 17.10 | 17.10 | 62386468 |
2009-02-02 | 17.03 | 18.13 | 17.00 | 17.83 | 88882500 |
2009-02-03 | 17.85 | 18.61 | 17.60 | 18.50 | 86881249 |
2009-02-04 | 18.54 | 19.00 | 18.50 | 18.63 | 75617853 |
2009-02-05 | 18.51 | 19.14 | 18.25 | 19.04 | 75197935 |
2009-02-06 | 19.16 | 19.93 | 19.06 | 19.66 | 86745927 |
2009-02-09 | 19.64 | 19.77 | 19.26 | 19.44 | 52196149 |
2009-02-10 | 19.25 | 19.80 | 18.70 | 18.80 | 83958715 |
2009-02-11 | 18.94 | 19.49 | 18.92 | 19.21 | 58599423 |
2009-02-12 | 18.97 | 19.32 | 18.54 | 19.26 | 75323479 |
2009-02-13 | 19.27 | 19.47 | 19.04 | 19.09 | 47419392 |
2009-02-17 | 18.49 | 18.50 | 17.89 | 18.09 | 75853206 |
2009-02-18 | 18.22 | 18.45 | 18.00 | 18.12 | 54955158 |
2009-02-19 | 18.30 | 18.38 | 17.81 | 17.91 | 49197636 |
2009-02-20 | 17.77 | 18.19 | 17.66 | 18.00 | 69416120 |
2009-02-23 | 18.02 | 18.15 | 17.16 | 17.21 | 70803342 |
2009-02-24 | 17.03 | 17.35 | 16.36 | 17.17 | 122673954 |
2009-02-25 | 17.01 | 17.24 | 16.46 | 16.96 | 105894560 |
2009-02-26 | 17.05 | 17.08 | 16.42 | 16.42 | 83219416 |
2009-02-27 | 16.29 | 16.52 | 16.10 | 16.15 | 93434279 |
2009-03-02 | 15.96 | 16.25 | 15.72 | 15.79 | 80597104 |
2009-03-03 | 16.03 | 16.24 | 15.64 | 15.88 | 80476554 |
2009-03-04 | 16.12 | 16.40 | 15.89 | 16.12 | 69290013 |
2009-03-05 | 15.86 | 15.88 | 15.27 | 15.27 | 89704742 |
2009-03-06 | 15.35 | 15.62 | 14.87 | 15.28 | 92853699 |
2009-03-09 | 15.20 | 15.74 | 15.10 | 15.15 | 66514260 |
2009-03-10 | 15.37 | 16.62 | 15.25 | 16.48 | 95191803 |
2009-03-11 | 16.63 | 17.20 | 16.43 | 17.11 | 84572522 |
2009-03-12 | 17.01 | 17.04 | 16.48 | 17.01 | 93719791 |
2009-03-13 | 16.98 | 17.05 | 16.18 | 16.65 | 82974543 |
2009-03-16 | 16.82 | 16.96 | 16.24 | 16.25 | 67038412 |
2009-03-17 | 16.32 | 16.90 | 16.26 | 16.90 | 62669277 |
2009-03-18 | 17.03 | 17.22 | 16.60 | 16.96 | 70733199 |
2009-03-19 | 17.37 | 17.45 | 16.92 | 17.14 | 58998888 |
2009-03-20 | 17.32 | 17.65 | 16.88 | 17.06 | 81742575 |
2009-03-23 | 17.37 | 18.59 | 17.31 | 18.33 | 71607826 |
2009-03-24 | 18.04 | 18.21 | 17.84 | 17.87 | 50090354 |
2009-03-25 | 17.98 | 18.31 | 17.52 | 17.88 | 73932163 |
2009-03-26 | 18.17 | 18.88 | 18.12 | 18.83 | 63780075 |
2009-03-27 | 18.54 | 18.62 | 18.05 | 18.13 | 47673696 |
2009-03-30 | 17.74 | 17.76 | 17.27 | 17.48 | 49640619 |
2009-03-31 | 17.83 | 18.79 | 17.78 | 18.37 | 92423291 |
2009-04-01 | 18.23 | 19.36 | 18.18 | 19.31 | 96438844 |
2009-04-02 | 19.50 | 19.89 | 19.00 | 19.29 | 99082236 |
2009-04-03 | 19.13 | 19.15 | 18.43 | 18.75 | 81865036 |
2009-04-06 | 18.54 | 18.76 | 18.27 | 18.76 | 47478684 |
2009-04-07 | 18.76 | 19.14 | 18.63 | 18.76 | 65815169 |
2009-04-08 | 18.97 | 19.62 | 18.96 | 19.19 | 56408826 |
2009-04-09 | 19.45 | 19.70 | 19.22 | 19.67 | 55759562 |
2009-04-13 | 19.69 | 19.85 | 19.37 | 19.59 | 44450425 |
2009-04-14 | 19.44 | 19.55 | 19.00 | 19.35 | 63796243 |
2009-04-15 | 19.21 | 19.25 | 18.51 | 18.83 | 72725459 |
2009-04-16 | 19.16 | 19.78 | 18.99 | 19.76 | 67691952 |
2009-04-17 | 19.69 | 19.69 | 19.00 | 19.20 | 61398450 |
2009-04-20 | 18.89 | 18.95 | 18.57 | 18.61 | 62943434 |
2009-04-21 | 18.59 | 19.08 | 18.57 | 18.97 | 60928280 |
2009-04-22 | 18.76 | 19.19 | 18.70 | 18.78 | 59400937 |
2009-04-23 | 18.92 | 18.94 | 18.47 | 18.92 | 86116273 |
2009-04-24 | 19.82 | 21.20 | 19.50 | 20.91 | 168478500 |
2009-04-27 | 20.55 | 20.82 | 20.28 | 20.40 | 68219574 |
2009-04-28 | 20.25 | 20.27 | 19.79 | 19.93 | 76688300 |
2009-04-29 | 20.11 | 20.89 | 20.06 | 20.25 | 79301588 |
2009-04-30 | 20.60 | 21.10 | 20.01 | 20.26 | 87439809 |
2009-05-01 | 20.19 | 20.35 | 19.86 | 20.24 | 63224473 |
2009-05-04 | 20.37 | 20.40 | 19.98 | 20.19 | 54313367 |
2009-05-05 | 20.14 | 20.24 | 19.64 | 19.79 | 67242977 |
2009-05-06 | 20.06 | 20.07 | 19.61 | 19.79 | 59639015 |
2009-05-07 | 19.96 | 19.99 | 19.14 | 19.32 | 68727152 |
2009-05-08 | 19.46 | 19.64 | 19.14 | 19.42 | 67604246 |
2009-05-11 | 19.20 | 19.73 | 19.01 | 19.32 | 63769338 |
2009-05-12 | 19.51 | 20.06 | 19.47 | 19.89 | 71966786 |
2009-05-13 | 19.92 | 20.00 | 19.67 | 19.75 | 49288225 |
2009-05-14 | 19.83 | 20.23 | 19.80 | 20.06 | 54544880 |
2009-05-15 | 20.13 | 20.50 | 19.98 | 20.22 | 61289838 |
2009-05-18 | 20.36 | 20.60 | 20.24 | 20.60 | 46077725 |
2009-05-19 | 20.51 | 20.74 | 20.25 | 20.31 | 51368251 |
2009-05-20 | 20.41 | 20.69 | 20.22 | 20.38 | 47452295 |
2009-05-21 | 20.14 | 20.23 | 19.51 | 19.82 | 58241500 |
2009-05-22 | 19.93 | 20.17 | 19.47 | 19.75 | 37325792 |
2009-05-26 | 19.54 | 20.45 | 19.45 | 20.34 | 44996741 |
2009-05-27 | 20.25 | 20.60 | 20.07 | 20.13 | 42898438 |
2009-05-28 | 20.32 | 20.63 | 20.05 | 20.45 | 45484759 |
2009-05-29 | 20.56 | 20.94 | 20.30 | 20.89 | 46139533 |
2009-06-01 | 21.00 | 21.50 | 20.86 | 21.40 | 57322905 |
2009-06-02 | 21.36 | 21.98 | 21.20 | 21.40 | 48941777 |
2009-06-03 | 21.31 | 21.76 | 21.29 | 21.73 | 56047439 |
2009-06-04 | 21.77 | 21.90 | 21.58 | 21.83 | 42332565 |
2009-06-05 | 21.96 | 22.31 | 21.81 | 22.14 | 59585285 |
2009-06-08 | 21.98 | 22.32 | 21.63 | 22.05 | 49008050 |
2009-06-09 | 22.06 | 22.32 | 21.88 | 22.08 | 50887629 |
2009-06-10 | 22.17 | 22.62 | 22.12 | 22.55 | 61297117 |
2009-06-11 | 22.59 | 23.26 | 22.57 | 22.83 | 65128974 |
2009-06-12 | 22.90 | 23.38 | 22.74 | 23.33 | 50963461 |
2009-06-15 | 23.23 | 23.54 | 23.02 | 23.42 | 69089588 |
2009-06-16 | 23.47 | 24.11 | 23.44 | 23.45 | 105295558 |
2009-06-17 | 23.50 | 23.82 | 23.17 | 23.68 | 86483075 |
2009-06-18 | 23.62 | 23.69 | 23.30 | 23.50 | 58852177 |
2009-06-19 | 24.04 | 24.34 | 23.75 | 24.07 | 115458922 |
2009-06-22 | 23.95 | 23.95 | 23.25 | 23.28 | 71296464 |
2009-06-23 | 23.38 | 23.66 | 23.21 | 23.34 | 56753482 |
2009-06-24 | 23.45 | 23.75 | 23.36 | 23.47 | 54287632 |
2009-06-25 | 23.43 | 23.92 | 23.20 | 23.79 | 57727830 |
2009-06-26 | 23.57 | 23.69 | 23.32 | 23.35 | 65126363 |
2009-06-29 | 23.60 | 24.03 | 23.55 | 23.86 | 62864396 |
2009-06-30 | 23.97 | 24.24 | 23.63 | 23.77 | 66452303 |
2009-07-01 | 24.05 | 24.30 | 23.96 | 24.04 | 54915127 |
2009-07-02 | 23.76 | 24.04 | 23.21 | 23.37 | 65427699 |
2009-07-06 | 23.21 | 23.28 | 22.87 | 23.20 | 49207638 |
2009-07-07 | 23.08 | 23.14 | 22.46 | 22.53 | 52842412 |
2009-07-08 | 22.31 | 22.69 | 22.00 | 22.56 | 73023306 |
2009-07-09 | 22.65 | 22.81 | 22.37 | 22.44 | 46981174 |
2009-07-10 | 22.19 | 22.54 | 22.15 | 22.39 | 43238698 |
2009-07-13 | 22.42 | 23.29 | 22.14 | 23.23 | 67585958 |
2009-07-14 | 23.20 | 23.22 | 22.86 | 23.11 | 45448634 |
2009-07-15 | 23.75 | 24.12 | 23.56 | 24.12 | 67241887 |
2009-07-16 | 23.93 | 24.44 | 23.86 | 24.44 | 64560963 |
2009-07-17 | 24.40 | 24.45 | 24.10 | 24.29 | 52860096 |
2009-07-20 | 24.44 | 24.53 | 24.15 | 24.53 | 47797971 |
2009-07-21 | 24.69 | 24.83 | 24.37 | 24.83 | 52028399 |
2009-07-22 | 24.70 | 24.90 | 24.51 | 24.80 | 66192409 |
2009-07-23 | 24.93 | 25.72 | 24.84 | 25.56 | 106060477 |
2009-07-24 | 23.61 | 23.89 | 22.81 | 23.45 | 214845320 |
2009-07-27 | 23.44 | 23.45 | 22.90 | 23.11 | 80949924 |
2009-07-28 | 22.99 | 23.55 | 22.90 | 23.47 | 70288380 |
2009-07-29 | 23.73 | 23.91 | 23.34 | 23.80 | 73626862 |
2009-07-30 | 24.20 | 24.43 | 23.71 | 23.81 | 67819964 |
2009-07-31 | 23.77 | 24.07 | 23.50 | 23.52 | 54265278 |
2009-08-03 | 23.82 | 23.86 | 23.50 | 23.83 | 46902837 |
2009-08-04 | 23.68 | 23.79 | 23.53 | 23.77 | 49218228 |
2009-08-05 | 23.84 | 24.25 | 23.79 | 23.81 | 53310241 |
2009-08-06 | 23.93 | 23.98 | 23.27 | 23.46 | 59694624 |
2009-08-07 | 23.75 | 23.82 | 23.50 | 23.56 | 46174325 |
2009-08-10 | 23.46 | 23.55 | 23.30 | 23.42 | 35268300 |
2009-08-11 | 23.32 | 23.40 | 23.05 | 23.13 | 33620089 |
2009-08-12 | 23.13 | 23.90 | 23.03 | 23.53 | 61972277 |
2009-08-13 | 23.63 | 23.85 | 23.40 | 23.62 | 38955807 |
2009-08-14 | 23.62 | 23.80 | 23.51 | 23.69 | 46331960 |
2009-08-17 | 23.32 | 23.60 | 23.23 | 23.25 | 42482887 |
2009-08-18 | 23.29 | 23.65 | 23.27 | 23.58 | 38878900 |
2009-08-19 | 23.25 | 23.72 | 23.25 | 23.65 | 41827419 |
2009-08-20 | 23.60 | 23.87 | 23.54 | 23.67 | 39508124 |
2009-08-21 | 23.93 | 24.42 | 23.77 | 24.41 | 69018918 |
2009-08-24 | 24.41 | 24.73 | 24.28 | 24.64 | 54180889 |
2009-08-25 | 24.60 | 24.82 | 24.46 | 24.64 | 43980206 |
2009-08-26 | 24.59 | 24.75 | 24.42 | 24.55 | 41079001 |
2009-08-27 | 24.41 | 24.78 | 24.30 | 24.69 | 45495600 |
2009-08-28 | 25.07 | 25.49 | 24.61 | 24.68 | 55807969 |
2009-08-31 | 24.57 | 24.85 | 24.29 | 24.65 | 49597146 |
2009-09-01 | 24.35 | 24.74 | 23.90 | 24.00 | 62608465 |
2009-09-02 | 23.82 | 24.14 | 23.78 | 23.86 | 40771253 |
2009-09-03 | 23.91 | 24.14 | 23.76 | 24.11 | 34120376 |
2009-09-04 | 24.09 | 24.80 | 24.08 | 24.62 | 44999631 |
2009-09-08 | 24.62 | 24.84 | 24.41 | 24.82 | 53738665 |
2009-09-09 | 24.74 | 24.95 | 24.67 | 24.78 | 49900235 |
2009-09-10 | 24.80 | 25.05 | 24.65 | 25.00 | 46258757 |
2009-09-11 | 24.93 | 25.17 | 24.81 | 24.86 | 54304284 |
2009-09-14 | 24.65 | 25.09 | 24.64 | 25.00 | 42810156 |
2009-09-15 | 24.97 | 25.27 | 24.86 | 25.20 | 44718408 |
2009-09-16 | 25.25 | 25.35 | 24.95 | 25.20 | 50055778 |
2009-09-17 | 25.06 | 25.38 | 25.06 | 25.30 | 42431643 |
2009-09-18 | 25.46 | 25.48 | 25.10 | 25.26 | 68016403 |
2009-09-21 | 25.11 | 25.37 | 25.10 | 25.30 | 28878663 |
2009-09-22 | 25.40 | 25.82 | 25.29 | 25.77 | 61378342 |
2009-09-23 | 25.92 | 26.25 | 25.64 | 25.71 | 60603558 |
2009-09-24 | 25.92 | 26.11 | 25.66 | 25.94 | 56310695 |
2009-09-25 | 25.69 | 25.82 | 25.52 | 25.55 | 50161051 |
2009-09-28 | 25.60 | 26.16 | 25.60 | 25.83 | 44363585 |
2009-09-29 | 25.91 | 25.96 | 25.69 | 25.75 | 39050278 |
2009-09-30 | 25.76 | 25.99 | 25.38 | 25.72 | 63537684 |
2009-10-01 | 25.41 | 25.47 | 24.80 | 24.88 | 75958097 |
2009-10-02 | 24.46 | 25.09 | 24.43 | 24.96 | 51226259 |
2009-10-05 | 24.98 | 25.06 | 24.52 | 24.64 | 60809818 |
2009-10-06 | 24.68 | 25.21 | 24.66 | 25.11 | 48795241 |
2009-10-07 | 24.99 | 25.18 | 24.88 | 25.10 | 38473856 |
2009-10-08 | 25.44 | 25.90 | 25.22 | 25.67 | 60521239 |
2009-10-09 | 25.57 | 25.79 | 25.46 | 25.55 | 39522259 |
2009-10-12 | 25.66 | 25.89 | 25.55 | 25.72 | 29153569 |
2009-10-13 | 25.59 | 25.94 | 25.52 | 25.81 | 37748964 |
2009-10-14 | 26.14 | 26.20 | 25.82 | 25.96 | 45365489 |
2009-10-15 | 25.90 | 26.71 | 25.90 | 26.71 | 65620101 |
2009-10-16 | 26.45 | 26.63 | 26.10 | 26.50 | 56500866 |
2009-10-19 | 26.49 | 26.58 | 26.25 | 26.36 | 48143163 |
2009-10-20 | 26.42 | 26.51 | 25.94 | 26.37 | 54613476 |
2009-10-21 | 26.46 | 26.75 | 26.39 | 26.58 | 61672603 |
2009-10-22 | 26.56 | 26.72 | 26.13 | 26.59 | 61599926 |
2009-10-23 | 29.20 | 29.35 | 27.88 | 28.02 | 281760950 |
2009-10-26 | 28.13 | 29.02 | 28.11 | 28.68 | 124149662 |
2009-10-27 | 28.73 | 28.88 | 28.44 | 28.59 | 69685783 |
2009-10-28 | 28.24 | 28.77 | 27.95 | 28.02 | 73542323 |
2009-10-29 | 28.07 | 28.41 | 27.85 | 28.22 | 65232886 |
2009-10-30 | 28.03 | 28.40 | 27.66 | 27.73 | 73371734 |
2009-11-02 | 27.70 | 28.05 | 27.41 | 27.88 | 62432606 |
2009-11-03 | 27.64 | 27.74 | 27.43 | 27.53 | 50294715 |
2009-11-04 | 27.69 | 28.39 | 27.62 | 28.06 | 63898306 |
2009-11-05 | 28.52 | 28.74 | 28.28 | 28.47 | 52683314 |
2009-11-06 | 28.38 | 28.63 | 28.20 | 28.52 | 38909997 |
2009-11-09 | 28.62 | 29.00 | 28.53 | 28.99 | 57522019 |
2009-11-10 | 28.90 | 29.28 | 28.81 | 29.01 | 65881036 |
2009-11-11 | 29.08 | 29.30 | 29.02 | 29.12 | 49693320 |
2009-11-12 | 29.01 | 29.49 | 29.00 | 29.36 | 55360706 |
2009-11-13 | 29.47 | 29.79 | 29.37 | 29.63 | 53044975 |
2009-11-16 | 29.61 | 29.80 | 29.37 | 29.54 | 54129501 |
2009-11-17 | 29.50 | 30.00 | 29.47 | 30.00 | 75648887 |
2009-11-18 | 30.00 | 30.14 | 29.81 | 30.11 | 59440915 |
2009-11-19 | 29.99 | 30.00 | 29.70 | 29.78 | 51967660 |
2009-11-20 | 29.66 | 29.77 | 29.43 | 29.62 | 42648018 |
2009-11-23 | 29.84 | 30.01 | 29.70 | 29.94 | 41836365 |
2009-11-24 | 29.95 | 29.99 | 29.75 | 29.91 | 37341362 |
2009-11-25 | 29.81 | 29.86 | 29.58 | 29.79 | 32036164 |
2009-11-27 | 29.11 | 29.39 | 28.75 | 29.22 | 29087428 |
2009-11-30 | 29.15 | 29.45 | 29.00 | 29.41 | 44174645 |
2009-12-01 | 29.52 | 30.05 | 29.41 | 30.01 | 49907182 |
2009-12-02 | 29.90 | 29.99 | 29.65 | 29.78 | 36308524 |
2009-12-03 | 29.84 | 30.20 | 29.76 | 29.83 | 43096326 |
2009-12-04 | 30.05 | 30.37 | 29.83 | 29.98 | 58819960 |
2009-12-07 | 29.78 | 30.08 | 29.68 | 29.79 | 38082612 |
2009-12-08 | 29.52 | 29.74 | 29.38 | 29.57 | 37407912 |
2009-12-09 | 29.47 | 29.81 | 29.25 | 29.71 | 44719350 |
2009-12-10 | 29.71 | 29.96 | 29.66 | 29.87 | 45940703 |
2009-12-11 | 29.97 | 30.00 | 29.79 | 29.85 | 43746588 |
2009-12-14 | 29.91 | 30.16 | 29.90 | 30.11 | 34651154 |
2009-12-15 | 29.89 | 30.21 | 29.88 | 30.02 | 49473151 |
2009-12-16 | 30.07 | 30.41 | 30.04 | 30.10 | 55741169 |
2009-12-17 | 29.95 | 29.96 | 29.57 | 29.60 | 43691182 |
2009-12-18 | 29.84 | 30.45 | 29.80 | 30.36 | 94117968 |
2009-12-21 | 30.40 | 30.84 | 30.37 | 30.52 | 40132875 |
2009-12-22 | 30.60 | 30.93 | 30.54 | 30.82 | 36320920 |
2009-12-23 | 30.71 | 30.95 | 30.69 | 30.92 | 28362689 |
2009-12-24 | 30.88 | 31.00 | 30.76 | 31.00 | 11083867 |
2009-12-28 | 31.00 | 31.18 | 30.89 | 31.17 | 25385575 |
2009-12-29 | 31.35 | 31.50 | 31.23 | 31.39 | 29722450 |
2009-12-30 | 31.15 | 31.29 | 30.80 | 30.96 | 42007597 |
2009-12-31 | 30.98 | 30.99 | 30.48 | 30.48 | 31929611 |
2010-01-04 | 30.62 | 31.10 | 30.59 | 30.95 | 38414185 |
2010-01-05 | 30.85 | 31.10 | 30.64 | 30.96 | 49758862 |
2010-01-06 | 30.88 | 31.08 | 30.52 | 30.77 | 58182332 |
2010-01-07 | 30.63 | 30.70 | 30.19 | 30.45 | 50564285 |
2010-01-08 | 30.28 | 30.88 | 30.24 | 30.66 | 51201289 |
2010-01-11 | 30.71 | 30.76 | 30.12 | 30.27 | 68754648 |
2010-01-12 | 30.15 | 30.40 | 29.91 | 30.07 | 65913228 |
2010-01-13 | 30.26 | 30.52 | 30.01 | 30.35 | 51863463 |
2010-01-14 | 30.31 | 31.10 | 30.26 | 30.96 | 63244767 |
2010-01-15 | 31.08 | 31.24 | 30.71 | 30.86 | 79915648 |
2010-01-19 | 30.75 | 31.24 | 30.68 | 31.10 | 46582886 |
2010-01-20 | 30.81 | 30.94 | 30.31 | 30.59 | 54857712 |
2010-01-21 | 30.61 | 30.72 | 30.00 | 30.01 | 73086701 |
2010-01-22 | 30.00 | 30.20 | 28.84 | 28.96 | 102004573 |
2010-01-25 | 29.24 | 29.66 | 29.10 | 29.32 | 63381173 |
2010-01-26 | 29.20 | 29.85 | 29.09 | 29.50 | 66647676 |
2010-01-27 | 29.35 | 29.82 | 29.02 | 29.67 | 63949492 |
2010-01-28 | 29.84 | 29.87 | 28.89 | 29.16 | 117513692 |
2010-01-29 | 29.90 | 29.92 | 27.66 | 28.18 | 193888420 |
2010-02-01 | 28.39 | 28.48 | 27.92 | 28.41 | 85931099 |
2010-02-02 | 28.37 | 28.50 | 28.14 | 28.46 | 54413654 |
2010-02-03 | 28.26 | 28.79 | 28.12 | 28.63 | 61397848 |
2010-02-04 | 28.38 | 28.50 | 27.81 | 27.84 | 77849968 |
2010-02-05 | 28.00 | 28.28 | 27.57 | 28.02 | 80960063 |
2010-02-08 | 28.01 | 28.08 | 27.57 | 27.72 | 52826474 |
2010-02-09 | 27.97 | 28.34 | 27.75 | 28.01 | 59195742 |
2010-02-10 | 28.03 | 28.24 | 27.84 | 27.99 | 48591246 |
2010-02-11 | 27.93 | 28.40 | 27.70 | 28.12 | 65995913 |
2010-02-12 | 27.81 | 28.06 | 27.58 | 27.93 | 81121515 |
2010-02-16 | 28.13 | 28.37 | 28.02 | 28.35 | 51938098 |
2010-02-17 | 28.53 | 28.65 | 28.36 | 28.59 | 45882842 |
2010-02-18 | 28.59 | 29.03 | 28.51 | 28.97 | 42856501 |
2010-02-19 | 28.79 | 28.92 | 28.69 | 28.77 | 44461634 |
2010-02-22 | 28.84 | 28.94 | 28.65 | 28.73 | 36710350 |
2010-02-23 | 28.68 | 28.83 | 28.09 | 28.33 | 52270044 |
2010-02-24 | 28.52 | 28.79 | 28.38 | 28.63 | 43166875 |
2010-02-25 | 28.27 | 28.65 | 28.02 | 28.60 | 48735294 |
2010-02-26 | 28.65 | 28.85 | 28.51 | 28.67 | 40372889 |
2010-03-01 | 28.77 | 29.05 | 28.53 | 29.02 | 43805302 |
2010-03-02 | 29.08 | 29.30 | 28.24 | 28.46 | 93129838 |
2010-03-03 | 28.51 | 28.61 | 28.35 | 28.46 | 48442081 |
2010-03-04 | 28.46 | 28.65 | 28.27 | 28.63 | 42894184 |
2010-03-05 | 28.66 | 28.68 | 28.42 | 28.59 | 56005054 |
2010-03-08 | 28.52 | 28.93 | 28.50 | 28.63 | 39421396 |
2010-03-09 | 28.56 | 29.11 | 28.55 | 28.80 | 50278457 |
2010-03-10 | 28.86 | 29.11 | 28.80 | 28.97 | 44898608 |
2010-03-11 | 28.89 | 29.19 | 28.85 | 29.18 | 35353651 |
2010-03-12 | 29.32 | 29.38 | 29.04 | 29.27 | 31709321 |
2010-03-15 | 29.18 | 29.37 | 29.01 | 29.29 | 37516750 |
2010-03-16 | 29.42 | 29.49 | 29.20 | 29.37 | 36732935 |
2010-03-17 | 29.50 | 29.87 | 29.40 | 29.63 | 50386698 |
2010-03-18 | 29.63 | 29.72 | 29.50 | 29.61 | 43845199 |
2010-03-19 | 29.76 | 29.90 | 29.35 | 29.59 | 81341090 |
2010-03-22 | 29.50 | 29.70 | 29.39 | 29.60 | 37718162 |
2010-03-23 | 29.59 | 29.90 | 29.41 | 29.88 | 42026555 |
2010-03-24 | 29.72 | 29.85 | 29.60 | 29.65 | 33993584 |
2010-03-25 | 29.83 | 30.57 | 29.80 | 30.01 | 73176624 |
2010-03-26 | 30.09 | 30.20 | 29.59 | 29.66 | 55604731 |
2010-03-29 | 29.71 | 29.82 | 29.55 | 29.59 | 33340722 |
2010-03-30 | 29.63 | 29.86 | 29.50 | 29.77 | 34955871 |
2010-03-31 | 29.64 | 29.72 | 29.17 | 29.29 | 63762620 |
2010-04-01 | 29.35 | 29.54 | 28.62 | 29.16 | 74768063 |
2010-04-05 | 29.13 | 29.43 | 29.03 | 29.27 | 34338235 |
2010-04-06 | 29.15 | 29.58 | 28.98 | 29.32 | 47366786 |
2010-04-07 | 29.16 | 29.56 | 29.14 | 29.35 | 58320552 |
2010-04-08 | 29.32 | 29.98 | 29.30 | 29.92 | 63713716 |
2010-04-09 | 29.95 | 30.41 | 29.90 | 30.34 | 54755457 |
2010-04-12 | 30.25 | 30.49 | 30.21 | 30.32 | 37074279 |
2010-04-13 | 30.15 | 30.50 | 30.13 | 30.45 | 41374514 |
2010-04-14 | 30.79 | 31.00 | 30.66 | 30.82 | 68941186 |
2010-04-15 | 30.82 | 30.95 | 30.71 | 30.87 | 52748075 |
2010-04-16 | 30.79 | 30.98 | 30.60 | 30.67 | 88707802 |
2010-04-19 | 30.77 | 31.25 | 30.76 | 31.04 | 64970248 |
2010-04-20 | 31.22 | 31.44 | 31.13 | 31.36 | 52206093 |
2010-04-21 | 31.33 | 31.50 | 31.23 | 31.33 | 55343086 |
2010-04-22 | 31.04 | 31.53 | 30.90 | 31.39 | 84847551 |
2010-04-23 | 31.12 | 31.58 | 30.65 | 30.96 | 126766583 |
2010-04-26 | 31.00 | 31.28 | 30.86 | 31.11 | 63652231 |
2010-04-27 | 30.95 | 31.25 | 30.75 | 30.85 | 68732315 |
2010-04-28 | 30.92 | 31.00 | 30.62 | 30.91 | 64557901 |
2010-04-29 | 30.93 | 31.43 | 30.67 | 31.00 | 52671781 |
2010-04-30 | 31.07 | 31.08 | 30.52 | 30.54 | 63220209 |
2010-05-03 | 30.67 | 31.06 | 30.58 | 30.86 | 43990036 |
2010-05-04 | 30.52 | 30.55 | 29.75 | 30.13 | 82085579 |
2010-05-05 | 29.77 | 30.09 | 29.69 | 29.85 | 66833778 |
2010-05-06 | 29.59 | 29.88 | 27.91 | 28.98 | 128612951 |
2010-05-07 | 28.93 | 28.95 | 27.32 | 28.21 | 173718020 |
2010-05-10 | 29.01 | 29.48 | 28.71 | 28.94 | 86656268 |
2010-05-11 | 28.68 | 29.65 | 28.57 | 28.88 | 63803037 |
2010-05-12 | 28.98 | 29.58 | 28.92 | 29.44 | 47152462 |
2010-05-13 | 29.26 | 29.73 | 29.18 | 29.24 | 45291598 |
2010-05-14 | 29.20 | 29.21 | 28.64 | 28.93 | 63333959 |
2010-05-17 | 29.12 | 29.23 | 28.45 | 28.94 | 46055496 |
2010-05-18 | 28.87 | 29.00 | 28.40 | 28.60 | 52772107 |
2010-05-19 | 28.52 | 28.69 | 27.79 | 28.24 | 61754173 |
2010-05-20 | 27.65 | 27.84 | 27.04 | 27.11 | 87991056 |
2010-05-21 | 26.63 | 27.11 | 26.44 | 26.84 | 117600229 |
2010-05-24 | 26.85 | 26.86 | 26.26 | 26.27 | 73712018 |
2010-05-25 | 25.65 | 26.33 | 25.38 | 26.07 | 98373509 |
2010-05-26 | 26.23 | 26.61 | 24.56 | 25.01 | 176684010 |
2010-05-27 | 25.73 | 26.36 | 25.73 | 26.00 | 136434530 |
2010-05-28 | 25.84 | 26.12 | 25.66 | 25.80 | 67502221 |
2010-06-01 | 25.53 | 26.31 | 25.52 | 25.89 | 76155453 |
2010-06-02 | 26.06 | 26.48 | 25.73 | 26.46 | 65718772 |
2010-06-03 | 26.55 | 26.93 | 26.41 | 26.86 | 67839372 |
2010-06-04 | 26.10 | 26.57 | 25.62 | 25.79 | 89833275 |
2010-06-07 | 25.82 | 25.83 | 25.24 | 25.29 | 80456154 |
2010-06-08 | 25.25 | 25.26 | 24.65 | 25.11 | 87354921 |
2010-06-09 | 25.22 | 25.52 | 24.75 | 24.79 | 87808432 |
2010-06-10 | 25.13 | 25.15 | 24.78 | 25.00 | 78950407 |
2010-06-11 | 25.04 | 25.72 | 24.77 | 25.66 | 68057774 |
2010-06-14 | 25.86 | 25.96 | 25.47 | 25.50 | 50972363 |
2010-06-15 | 25.75 | 26.65 | 25.74 | 26.58 | 81644277 |
2010-06-16 | 26.47 | 26.58 | 26.23 | 26.32 | 48699364 |
2010-06-17 | 26.56 | 26.67 | 26.04 | 26.37 | 47998692 |
2010-06-18 | 26.37 | 26.53 | 26.17 | 26.44 | 52079257 |
2010-06-21 | 26.78 | 26.89 | 25.89 | 25.95 | 54625218 |
2010-06-22 | 26.16 | 26.45 | 25.76 | 25.77 | 55986386 |
2010-06-23 | 25.78 | 25.78 | 25.22 | 25.31 | 61468282 |
2010-06-24 | 25.46 | 25.72 | 24.93 | 25.00 | 85252196 |
2010-06-25 | 25.05 | 25.11 | 24.31 | 24.53 | 156256670 |
2010-06-28 | 24.51 | 24.61 | 24.12 | 24.31 | 73787879 |
2010-06-29 | 24.13 | 24.20 | 23.11 | 23.31 | 119885791 |
2010-06-30 | 23.30 | 23.68 | 22.95 | 23.01 | 81057995 |
2010-07-01 | 23.09 | 23.32 | 22.73 | 23.16 | 92239399 |
2010-07-02 | 23.36 | 23.48 | 23.05 | 23.27 | 62489452 |
2010-07-06 | 23.70 | 24.09 | 23.58 | 23.82 | 73594554 |
2010-07-07 | 23.82 | 24.32 | 23.61 | 24.30 | 81967278 |
2010-07-08 | 24.60 | 24.62 | 23.97 | 24.41 | 50768072 |
2010-07-09 | 24.33 | 24.41 | 24.15 | 24.27 | 53811348 |
2010-07-12 | 24.43 | 24.89 | 24.42 | 24.83 | 49862201 |
2010-07-13 | 25.14 | 25.30 | 24.90 | 25.13 | 61928666 |
2010-07-14 | 25.50 | 25.61 | 25.12 | 25.44 | 72808022 |
2010-07-15 | 25.50 | 25.59 | 24.98 | 25.51 | 56934631 |
2010-07-16 | 25.51 | 25.64 | 24.88 | 24.89 | 65064760 |
2010-07-19 | 24.96 | 25.30 | 24.91 | 25.23 | 38181760 |
2010-07-20 | 24.86 | 25.48 | 24.70 | 25.48 | 45530162 |
2010-07-21 | 25.60 | 25.65 | 24.98 | 25.12 | 73297593 |
2010-07-22 | 25.51 | 25.99 | 25.47 | 25.84 | 73016369 |
2010-07-23 | 25.84 | 26.02 | 25.25 | 25.81 | 108520012 |
2010-07-26 | 25.86 | 26.20 | 25.80 | 26.10 | 67249812 |
2010-07-27 | 26.14 | 26.24 | 25.96 | 26.16 | 60682484 |
2010-07-28 | 26.07 | 26.19 | 25.83 | 25.95 | 69704731 |
2010-07-29 | 26.13 | 26.41 | 25.60 | 26.03 | 69446188 |
2010-07-30 | 25.75 | 25.84 | 25.35 | 25.81 | 83534777 |
2010-08-02 | 25.99 | 26.38 | 25.75 | 26.33 | 55044515 |
2010-08-03 | 26.20 | 26.35 | 25.97 | 26.16 | 56877663 |
2010-08-04 | 26.15 | 26.24 | 25.44 | 25.73 | 78531804 |
2010-08-05 | 25.49 | 25.58 | 25.21 | 25.37 | 64922012 |
2010-08-06 | 25.18 | 25.56 | 25.02 | 25.55 | 55984389 |
2010-08-09 | 25.55 | 25.73 | 25.37 | 25.61 | 57102542 |
2010-08-10 | 25.33 | 25.34 | 24.88 | 25.07 | 87257683 |
2010-08-11 | 24.68 | 24.90 | 24.56 | 24.86 | 76745824 |
2010-08-12 | 24.42 | 24.68 | 24.36 | 24.49 | 70240460 |
2010-08-13 | 24.35 | 24.67 | 24.24 | 24.40 | 45263430 |
2010-08-16 | 24.36 | 24.61 | 24.30 | 24.50 | 40968392 |
2010-08-17 | 24.71 | 24.96 | 24.60 | 24.71 | 52935026 |
2010-08-18 | 24.68 | 24.95 | 24.41 | 24.82 | 46818826 |
2010-08-19 | 24.62 | 24.74 | 24.21 | 24.44 | 54069035 |
2010-08-20 | 24.31 | 24.40 | 24.20 | 24.23 | 49565732 |
2010-08-23 | 24.44 | 24.64 | 24.24 | 24.28 | 51728126 |
2010-08-24 | 24.09 | 24.35 | 24.00 | 24.04 | 66532358 |
2010-08-25 | 24.00 | 24.22 | 23.87 | 24.10 | 47404767 |
2010-08-26 | 24.09 | 24.19 | 23.79 | 23.82 | 49105276 |
2010-08-27 | 23.88 | 24.02 | 23.51 | 23.93 | 60944493 |
2010-08-30 | 23.74 | 23.82 | 23.60 | 23.64 | 45453037 |
2010-08-31 | 23.60 | 23.73 | 23.32 | 23.47 | 66083495 |
2010-09-01 | 23.67 | 23.95 | 23.54 | 23.90 | 65235852 |
2010-09-02 | 23.88 | 23.95 | 23.71 | 23.94 | 48837044 |
2010-09-03 | 24.24 | 24.45 | 24.20 | 24.29 | 64189016 |
2010-09-07 | 24.10 | 24.30 | 23.92 | 23.96 | 51928618 |
2010-09-08 | 24.07 | 24.20 | 23.74 | 23.93 | 65512329 |
2010-09-09 | 24.19 | 24.21 | 23.99 | 24.01 | 46028831 |
2010-09-10 | 23.98 | 24.03 | 23.79 | 23.85 | 58293790 |
2010-09-13 | 24.20 | 25.29 | 24.09 | 25.11 | 114680387 |
2010-09-14 | 25.04 | 25.35 | 24.89 | 25.03 | 87160392 |
2010-09-15 | 25.10 | 25.22 | 24.92 | 25.12 | 56204376 |
2010-09-16 | 25.06 | 25.37 | 25.05 | 25.33 | 44548260 |
2010-09-17 | 25.40 | 25.53 | 25.08 | 25.22 | 70341518 |
2010-09-20 | 25.28 | 25.52 | 25.11 | 25.43 | 49877219 |
2010-09-21 | 25.42 | 25.42 | 25.08 | 25.15 | 52924157 |
2010-09-22 | 24.89 | 24.97 | 24.36 | 24.61 | 94299353 |
2010-09-23 | 24.51 | 24.59 | 24.36 | 24.43 | 46210109 |
2010-09-24 | 24.64 | 24.80 | 24.58 | 24.78 | 51948788 |
2010-09-27 | 24.85 | 24.99 | 24.59 | 24.73 | 43732859 |
2010-09-28 | 24.80 | 24.90 | 24.35 | 24.68 | 56041120 |
2010-09-29 | 24.63 | 24.66 | 24.40 | 24.50 | 44318896 |
2010-09-30 | 24.61 | 24.83 | 24.36 | 24.49 | 61271057 |
2010-10-01 | 24.77 | 24.82 | 24.30 | 24.38 | 62672276 |
2010-10-04 | 23.96 | 23.99 | 23.78 | 23.91 | 98143158 |
2010-10-05 | 24.06 | 24.45 | 23.91 | 24.35 | 78152892 |
2010-10-06 | 24.32 | 24.54 | 24.13 | 24.43 | 50489603 |
2010-10-07 | 24.62 | 24.75 | 24.28 | 24.53 | 50096043 |
2010-10-08 | 24.62 | 24.65 | 24.37 | 24.57 | 41328991 |
2010-10-11 | 24.74 | 24.74 | 24.50 | 24.59 | 27587722 |
2010-10-12 | 24.65 | 24.93 | 24.43 | 24.83 | 50141421 |
2010-10-13 | 25.02 | 25.54 | 24.89 | 25.34 | 75336441 |
2010-10-14 | 25.29 | 25.34 | 25.00 | 25.23 | 51985403 |
2010-10-15 | 25.36 | 25.55 | 25.23 | 25.54 | 68954747 |
2010-10-18 | 25.59 | 25.95 | 25.45 | 25.82 | 48396780 |
2010-10-19 | 25.27 | 25.37 | 24.95 | 25.10 | 66150875 |
2010-10-20 | 25.26 | 25.40 | 25.10 | 25.31 | 56283551 |
2010-10-21 | 25.40 | 25.54 | 25.05 | 25.42 | 50032354 |
2010-10-22 | 25.52 | 25.54 | 25.27 | 25.38 | 25844141 |
2010-10-25 | 25.24 | 25.35 | 25.17 | 25.19 | 50912304 |
2010-10-26 | 25.12 | 25.97 | 25.06 | 25.90 | 69304104 |
2010-10-27 | 25.79 | 26.11 | 25.62 | 26.05 | 64805406 |
2010-10-28 | 26.21 | 26.38 | 25.92 | 26.28 | 80730261 |
2010-10-29 | 27.15 | 27.20 | 26.48 | 26.67 | 114193191 |
2010-11-01 | 26.88 | 27.22 | 26.70 | 26.95 | 61916183 |
2010-11-02 | 27.06 | 27.42 | 27.02 | 27.39 | 54402096 |
2010-11-03 | 27.46 | 27.49 | 26.96 | 27.03 | 110255273 |
2010-11-04 | 27.41 | 27.43 | 27.01 | 27.14 | 93599285 |
2010-11-05 | 27.17 | 27.19 | 26.53 | 26.85 | 110953685 |
2010-11-08 | 26.68 | 27.05 | 26.58 | 26.81 | 71670771 |
2010-11-09 | 26.81 | 27.11 | 26.71 | 26.95 | 58594443 |
2010-11-10 | 27.01 | 27.08 | 26.81 | 26.94 | 52277301 |
2010-11-11 | 26.68 | 26.72 | 26.28 | 26.68 | 62076710 |
2010-11-12 | 26.47 | 26.52 | 26.10 | 26.27 | 64962139 |
2010-11-15 | 26.33 | 26.50 | 26.17 | 26.20 | 51794559 |
2010-11-16 | 26.04 | 26.04 | 25.65 | 25.81 | 65339110 |
2010-11-17 | 25.90 | 25.91 | 25.55 | 25.57 | 58299609 |
2010-11-18 | 25.71 | 26.08 | 25.61 | 25.84 | 59518954 |
2010-11-19 | 25.80 | 25.83 | 25.60 | 25.69 | 52423174 |
2010-11-22 | 25.65 | 25.74 | 25.44 | 25.73 | 53350441 |
2010-11-23 | 25.57 | 25.60 | 25.09 | 25.12 | 69806770 |
2010-11-24 | 25.20 | 25.46 | 25.16 | 25.37 | 56843693 |
2010-11-26 | 25.21 | 25.41 | 25.17 | 25.25 | 21356527 |
2010-11-29 | 25.19 | 25.42 | 24.93 | 25.31 | 56608148 |
2010-11-30 | 25.05 | 25.47 | 25.00 | 25.26 | 75282094 |
2010-12-01 | 25.57 | 26.25 | 25.56 | 26.04 | 74123490 |
2010-12-02 | 26.24 | 26.98 | 26.20 | 26.89 | 91798687 |
2010-12-03 | 26.81 | 27.06 | 26.78 | 27.02 | 52621910 |
2010-12-06 | 26.93 | 26.98 | 26.76 | 26.84 | 36273877 |
2010-12-07 | 27.08 | 27.13 | 26.85 | 26.87 | 57860447 |
2010-12-08 | 26.83 | 27.24 | 26.80 | 27.23 | 41666716 |
2010-12-09 | 27.28 | 27.34 | 27.01 | 27.08 | 47148284 |
2010-12-10 | 27.19 | 27.40 | 27.11 | 27.34 | 37629009 |
2010-12-13 | 27.27 | 27.45 | 27.17 | 27.25 | 47943855 |
2010-12-14 | 27.31 | 27.75 | 27.26 | 27.62 | 64095005 |
2010-12-15 | 27.53 | 27.99 | 27.53 | 27.85 | 69634200 |
2010-12-16 | 27.76 | 27.99 | 27.66 | 27.99 | 57680104 |
2010-12-17 | 27.92 | 28.09 | 27.75 | 27.90 | 87456444 |
2010-12-20 | 27.95 | 27.99 | 27.68 | 27.81 | 52810910 |
2010-12-21 | 27.85 | 28.14 | 27.76 | 28.07 | 38152996 |
2010-12-22 | 28.01 | 28.40 | 27.98 | 28.19 | 42255763 |
2010-12-23 | 27.97 | 28.32 | 27.96 | 28.30 | 24913722 |
2010-12-27 | 28.12 | 28.20 | 27.88 | 28.07 | 21654880 |
2010-12-28 | 27.97 | 28.17 | 27.96 | 28.01 | 23049217 |
2010-12-29 | 27.94 | 28.12 | 27.88 | 27.97 | 19505935 |
2010-12-30 | 27.92 | 28.00 | 27.78 | 27.85 | 20790442 |
2010-12-31 | 27.80 | 27.92 | 27.63 | 27.91 | 24791329 |
2011-01-03 | 28.05 | 28.18 | 27.92 | 27.98 | 53450110 |
2011-01-04 | 27.94 | 28.17 | 27.85 | 28.09 | 54409555 |
2011-01-05 | 27.90 | 28.01 | 27.77 | 28.00 | 58998239 |
2011-01-06 | 28.04 | 28.85 | 27.86 | 28.82 | 88026271 |
2011-01-07 | 28.64 | 28.74 | 28.25 | 28.60 | 73761979 |
2011-01-10 | 28.26 | 28.40 | 28.04 | 28.22 | 57573450 |
2011-01-11 | 28.20 | 28.25 | 28.05 | 28.11 | 50308414 |
2011-01-12 | 28.12 | 28.59 | 28.07 | 28.55 | 52636699 |
2011-01-13 | 28.33 | 28.39 | 28.01 | 28.19 | 67082768 |
2011-01-14 | 28.08 | 28.38 | 27.91 | 28.30 | 62691185 |
2011-01-18 | 28.16 | 28.74 | 28.14 | 28.66 | 53332616 |
2011-01-19 | 28.46 | 28.68 | 28.27 | 28.47 | 50005830 |
2011-01-20 | 28.50 | 28.55 | 28.13 | 28.35 | 58621931 |
2011-01-21 | 28.40 | 28.43 | 28.02 | 28.02 | 58080269 |
2011-01-24 | 28.02 | 28.56 | 27.99 | 28.38 | 52055812 |
2011-01-25 | 28.14 | 28.45 | 28.12 | 28.45 | 42436532 |
2011-01-26 | 28.51 | 28.99 | 28.50 | 28.78 | 74628760 |
2011-01-27 | 28.75 | 29.46 | 28.49 | 28.87 | 146938590 |
2011-01-28 | 28.90 | 28.93 | 27.45 | 27.75 | 141259160 |
2011-01-31 | 27.77 | 27.90 | 27.42 | 27.73 | 65028938 |
2011-02-01 | 27.80 | 28.06 | 27.61 | 27.99 | 62810661 |
2011-02-02 | 27.93 | 28.11 | 27.88 | 27.94 | 45836488 |
2011-02-03 | 27.97 | 27.97 | 27.54 | 27.65 | 60340059 |
2011-02-04 | 27.70 | 27.84 | 27.51 | 27.77 | 40416627 |
2011-02-07 | 27.80 | 28.34 | 27.79 | 28.20 | 68980871 |
2011-02-08 | 28.10 | 28.34 | 28.05 | 28.28 | 34910467 |
2011-02-09 | 28.19 | 28.26 | 27.91 | 27.97 | 52905018 |
2011-02-10 | 27.93 | 27.94 | 27.29 | 27.50 | 76672349 |
2011-02-11 | 27.76 | 27.81 | 27.07 | 27.25 | 83939643 |
2011-02-14 | 27.21 | 27.27 | 26.95 | 27.23 | 56766112 |
2011-02-15 | 27.04 | 27.33 | 26.95 | 26.96 | 44120592 |
2011-02-16 | 27.05 | 27.07 | 26.60 | 27.02 | 70817867 |
2011-02-17 | 26.97 | 27.37 | 26.91 | 27.21 | 57211558 |
2011-02-18 | 27.13 | 27.21 | 26.99 | 27.06 | 68672855 |
2011-02-22 | 26.78 | 27.10 | 26.52 | 26.59 | 60888998 |
2011-02-23 | 26.53 | 26.86 | 26.43 | 26.59 | 60234083 |
2011-02-24 | 26.64 | 27.06 | 26.50 | 26.77 | 64499005 |
2011-02-25 | 26.91 | 26.95 | 26.50 | 26.55 | 53006263 |
2011-02-28 | 26.69 | 26.86 | 26.51 | 26.58 | 51379675 |
2011-03-01 | 26.60 | 26.78 | 26.15 | 26.16 | 60054986 |
2011-03-02 | 26.11 | 26.37 | 26.04 | 26.08 | 48658193 |
2011-03-03 | 26.26 | 26.40 | 26.18 | 26.20 | 68271500 |
2011-03-04 | 26.22 | 26.24 | 25.80 | 25.95 | 70437154 |
2011-03-07 | 26.13 | 26.27 | 25.55 | 25.72 | 64987131 |
2011-03-08 | 25.77 | 26.02 | 25.65 | 25.91 | 50555383 |
2011-03-09 | 25.81 | 25.98 | 25.66 | 25.89 | 39792379 |
2011-03-10 | 25.62 | 25.71 | 25.35 | 25.41 | 66557502 |
2011-03-11 | 25.41 | 25.85 | 25.36 | 25.68 | 49906849 |
2011-03-14 | 25.49 | 25.76 | 25.35 | 25.69 | 54456558 |
2011-03-15 | 25.08 | 25.47 | 25.00 | 25.39 | 76064201 |
2011-03-16 | 25.22 | 25.28 | 24.68 | 24.79 | 100718988 |
2011-03-17 | 25.06 | 25.22 | 24.75 | 24.78 | 62506557 |
2011-03-18 | 25.06 | 25.18 | 24.80 | 24.80 | 85486688 |
2011-03-21 | 25.18 | 25.58 | 25.15 | 25.33 | 46895059 |
2011-03-22 | 25.30 | 25.46 | 25.23 | 25.30 | 30903641 |
2011-03-23 | 25.23 | 25.61 | 25.18 | 25.54 | 44018832 |
2011-03-24 | 25.60 | 25.87 | 25.50 | 25.81 | 38696661 |
2011-03-25 | 25.93 | 25.95 | 25.59 | 25.62 | 56983466 |
2011-03-28 | 25.66 | 25.72 | 25.38 | 25.41 | 48975380 |
2011-03-29 | 25.34 | 25.52 | 25.30 | 25.49 | 40772423 |
2011-03-30 | 25.60 | 25.72 | 25.50 | 25.61 | 35896868 |
2011-03-31 | 25.60 | 25.68 | 25.34 | 25.39 | 63281785 |
2011-04-01 | 25.53 | 25.53 | 25.31 | 25.48 | 63114201 |
2011-04-04 | 25.45 | 25.66 | 25.41 | 25.55 | 35441052 |
2011-04-05 | 25.82 | 26.18 | 25.74 | 25.78 | 73693937 |
2011-04-06 | 25.98 | 26.31 | 25.86 | 26.15 | 65589617 |
2011-04-07 | 26.19 | 26.26 | 25.97 | 26.20 | 46134637 |
2011-04-08 | 26.17 | 26.28 | 25.96 | 26.07 | 39890629 |
2011-04-11 | 26.19 | 26.25 | 25.80 | 25.98 | 34286211 |
2011-04-12 | 25.83 | 25.85 | 25.55 | 25.64 | 36936975 |
2011-04-13 | 25.65 | 25.87 | 25.56 | 25.63 | 38144621 |
2011-04-14 | 25.42 | 25.44 | 25.09 | 25.42 | 55245529 |
2011-04-15 | 25.46 | 25.56 | 25.18 | 25.37 | 65080348 |
2011-04-18 | 25.10 | 25.28 | 24.72 | 25.08 | 58046281 |
2011-04-19 | 25.00 | 25.17 | 24.87 | 25.15 | 38892333 |
2011-04-20 | 25.54 | 26.00 | 25.51 | 25.76 | 61608587 |
2011-04-21 | 25.79 | 25.89 | 25.36 | 25.52 | 46892292 |
2011-04-25 | 25.56 | 25.62 | 25.34 | 25.61 | 33525057 |
2011-04-26 | 25.74 | 26.44 | 25.67 | 26.19 | 69199457 |
2011-04-27 | 26.30 | 26.39 | 26.13 | 26.38 | 52688981 |
2011-04-28 | 26.46 | 26.87 | 26.40 | 26.71 | 80158577 |
2011-04-29 | 26.55 | 26.64 | 25.36 | 25.92 | 319317850 |
2011-05-02 | 25.94 | 26.00 | 25.48 | 25.66 | 89834099 |
2011-05-03 | 25.60 | 25.85 | 25.49 | 25.81 | 71909361 |
2011-05-04 | 25.85 | 26.25 | 25.79 | 26.06 | 73292270 |
2011-05-05 | 26.05 | 26.08 | 25.68 | 25.79 | 55626793 |
2011-05-06 | 26.07 | 26.22 | 25.75 | 25.87 | 55993642 |
2011-05-09 | 25.80 | 25.96 | 25.67 | 25.83 | 38696376 |
2011-05-10 | 25.38 | 25.85 | 25.25 | 25.67 | 120806139 |
2011-05-11 | 25.65 | 25.66 | 25.21 | 25.36 | 78604669 |
2011-05-12 | 25.35 | 25.39 | 25.10 | 25.32 | 77366952 |
2011-05-13 | 25.28 | 25.32 | 24.95 | 25.03 | 66819290 |
2011-05-16 | 24.96 | 25.07 | 24.50 | 24.57 | 91402408 |
2011-05-17 | 24.40 | 24.70 | 24.27 | 24.52 | 82894458 |
2011-05-18 | 24.53 | 24.74 | 24.25 | 24.69 | 53931025 |
2011-05-19 | 24.85 | 24.88 | 24.50 | 24.72 | 37783590 |
2011-05-20 | 24.72 | 24.87 | 24.44 | 24.49 | 45451462 |
2011-05-23 | 24.21 | 24.25 | 24.03 | 24.17 | 52703425 |
2011-05-24 | 24.20 | 24.29 | 24.04 | 24.15 | 47692976 |
2011-05-25 | 24.17 | 24.31 | 24.16 | 24.19 | 34903112 |
2011-05-26 | 24.35 | 25.03 | 24.32 | 24.67 | 78016538 |
2011-05-27 | 24.68 | 24.90 | 24.65 | 24.76 | 50254323 |
2011-05-31 | 24.96 | 25.06 | 24.70 | 25.01 | 60196203 |
2011-06-01 | 24.99 | 25.10 | 24.37 | 24.43 | 74036467 |
2011-06-02 | 24.49 | 24.65 | 24.18 | 24.22 | 51487738 |
2011-06-03 | 24.05 | 24.14 | 23.84 | 23.91 | 60697662 |
2011-06-06 | 23.89 | 24.25 | 23.77 | 24.01 | 54778670 |
2011-06-07 | 24.09 | 24.17 | 23.90 | 24.06 | 41112524 |
2011-06-08 | 23.90 | 24.02 | 23.86 | 23.94 | 42206806 |
2011-06-09 | 24.01 | 24.04 | 23.82 | 23.96 | 42882262 |
2011-06-10 | 24.02 | 24.02 | 23.69 | 23.71 | 49327104 |
2011-06-13 | 23.79 | 24.19 | 23.70 | 24.04 | 47574074 |
2011-06-14 | 24.30 | 24.45 | 24.19 | 24.22 | 42902699 |
2011-06-15 | 24.00 | 24.01 | 23.67 | 23.74 | 49410128 |
2011-06-16 | 23.75 | 24.10 | 23.65 | 24.00 | 57190388 |
2011-06-17 | 24.22 | 24.30 | 23.98 | 24.26 | 83352877 |
2011-06-20 | 24.17 | 24.66 | 24.16 | 24.47 | 54344045 |
2011-06-21 | 24.52 | 24.86 | 24.40 | 24.76 | 49712104 |
2011-06-22 | 24.60 | 24.81 | 24.59 | 24.65 | 44290814 |
2011-06-23 | 24.44 | 24.65 | 24.20 | 24.63 | 59472060 |
2011-06-24 | 24.51 | 24.54 | 24.19 | 24.30 | 101387157 |
2011-06-27 | 24.23 | 25.46 | 24.23 | 25.20 | 92044114 |
2011-06-28 | 25.30 | 25.92 | 25.16 | 25.80 | 81032018 |
2011-06-29 | 25.71 | 25.71 | 25.36 | 25.62 | 66052078 |
2011-06-30 | 25.74 | 26.00 | 25.66 | 26.00 | 52536288 |
2011-07-01 | 25.93 | 26.17 | 25.84 | 26.02 | 52914516 |
2011-07-05 | 26.10 | 26.15 | 25.90 | 26.03 | 37803059 |
2011-07-06 | 25.97 | 26.37 | 25.96 | 26.33 | 48748894 |
2011-07-07 | 26.49 | 26.88 | 26.36 | 26.77 | 51950943 |
2011-07-08 | 26.54 | 26.98 | 26.51 | 26.92 | 58332434 |
2011-07-11 | 26.62 | 26.80 | 26.49 | 26.63 | 44000715 |
2011-07-12 | 26.55 | 26.79 | 26.34 | 26.54 | 47320989 |
2011-07-13 | 26.60 | 26.96 | 26.51 | 26.63 | 40869336 |
2011-07-14 | 26.62 | 27.01 | 26.36 | 26.47 | 46385928 |
2011-07-15 | 26.47 | 26.93 | 26.47 | 26.78 | 49134401 |
2011-07-18 | 26.63 | 26.90 | 26.26 | 26.59 | 44506711 |
2011-07-19 | 26.81 | 27.64 | 26.78 | 27.54 | 86730600 |
2011-07-20 | 27.28 | 27.35 | 26.98 | 27.06 | 49795352 |
2011-07-21 | 27.04 | 27.31 | 26.65 | 27.10 | 81737342 |
2011-07-22 | 26.86 | 27.55 | 26.68 | 27.53 | 76380505 |
2011-07-25 | 27.26 | 28.09 | 27.19 | 27.91 | 108486590 |
2011-07-26 | 27.82 | 28.15 | 27.78 | 28.08 | 74643391 |
2011-07-27 | 27.88 | 27.99 | 27.20 | 27.33 | 71492139 |
2011-07-28 | 27.29 | 28.07 | 27.21 | 27.72 | 83766901 |
2011-07-29 | 27.52 | 27.71 | 27.26 | 27.40 | 104394739 |
2011-08-01 | 27.51 | 27.69 | 26.75 | 27.27 | 61846218 |
2011-08-02 | 26.98 | 27.45 | 26.76 | 26.80 | 63883018 |
2011-08-03 | 26.83 | 27.00 | 26.48 | 26.92 | 64583238 |
2011-08-04 | 26.53 | 26.87 | 25.93 | 25.94 | 92953765 |
2011-08-05 | 25.97 | 26.10 | 25.23 | 25.68 | 112072491 |
2011-08-08 | 25.02 | 25.60 | 24.39 | 24.48 | 134257110 |
2011-08-09 | 24.71 | 25.62 | 24.03 | 25.58 | 126278864 |
2011-08-10 | 24.95 | 25.09 | 24.10 | 24.20 | 127819718 |
2011-08-11 | 24.50 | 25.38 | 24.40 | 25.19 | 90697205 |
2011-08-12 | 25.13 | 25.34 | 24.65 | 25.10 | 64791784 |
2011-08-15 | 25.24 | 25.58 | 25.15 | 25.51 | 56529388 |
2011-08-16 | 25.22 | 25.59 | 25.05 | 25.35 | 54256723 |
2011-08-17 | 25.25 | 25.70 | 24.93 | 25.25 | 50923682 |
2011-08-18 | 24.57 | 25.09 | 24.03 | 24.67 | 105715509 |
2011-08-19 | 24.41 | 24.62 | 23.91 | 24.05 | 77402319 |
2011-08-22 | 24.42 | 24.49 | 23.79 | 23.98 | 54720967 |
2011-08-23 | 24.03 | 24.75 | 24.03 | 24.72 | 59671022 |
2011-08-24 | 24.65 | 24.93 | 24.42 | 24.90 | 45329610 |
2011-08-25 | 25.08 | 25.16 | 24.50 | 24.57 | 48191924 |
2011-08-26 | 24.51 | 25.34 | 24.42 | 25.25 | 71959200 |
2011-08-29 | 25.53 | 25.86 | 25.37 | 25.84 | 38863136 |
2011-08-30 | 25.73 | 26.43 | 25.70 | 26.23 | 57341367 |
2011-08-31 | 26.29 | 26.71 | 26.26 | 26.60 | 59301724 |
2011-09-01 | 26.46 | 26.86 | 26.21 | 26.21 | 60511548 |
2011-09-02 | 25.78 | 26.00 | 25.66 | 25.80 | 43897065 |
2011-09-06 | 25.20 | 25.59 | 25.11 | 25.51 | 54931986 |
2011-09-07 | 25.69 | 26.00 | 25.57 | 26.00 | 41960917 |
2011-09-08 | 26.00 | 26.66 | 25.95 | 26.22 | 65818212 |
2011-09-09 | 26.00 | 26.18 | 25.50 | 25.74 | 64531339 |
2011-09-12 | 25.44 | 25.93 | 25.27 | 25.89 | 55047244 |
2011-09-13 | 25.92 | 26.19 | 25.81 | 26.04 | 48794446 |
2011-09-14 | 26.17 | 26.80 | 25.89 | 26.50 | 66742534 |
2011-09-15 | 26.73 | 27.03 | 26.31 | 26.99 | 67809210 |
2011-09-16 | 27.05 | 27.27 | 26.83 | 27.12 | 89685212 |
2011-09-19 | 26.80 | 27.31 | 26.60 | 27.21 | 52324841 |
2011-09-20 | 27.31 | 27.50 | 26.93 | 26.98 | 49211857 |
2011-09-21 | 27.05 | 27.06 | 25.97 | 25.99 | 72750701 |
2011-09-22 | 25.30 | 25.65 | 24.60 | 25.06 | 96285920 |
2011-09-23 | 24.90 | 25.15 | 24.69 | 25.06 | 64769019 |
2011-09-26 | 25.19 | 25.52 | 24.73 | 25.44 | 51057571 |
2011-09-27 | 25.66 | 25.92 | 25.45 | 25.67 | 55623705 |
2011-09-28 | 25.93 | 26.37 | 25.51 | 25.58 | 60740399 |
2011-09-29 | 25.98 | 26.17 | 25.09 | 25.45 | 63411976 |
2011-09-30 | 25.20 | 25.50 | 24.88 | 24.89 | 54086654 |
2011-10-03 | 24.72 | 25.34 | 24.52 | 24.53 | 64596171 |
2011-10-04 | 24.30 | 25.39 | 24.26 | 25.34 | 83485396 |
2011-10-05 | 25.42 | 26.16 | 25.16 | 25.89 | 94061244 |
2011-10-06 | 25.90 | 26.40 | 25.70 | 26.34 | 55113496 |
2011-10-07 | 26.34 | 26.51 | 26.20 | 26.25 | 52748451 |
2011-10-10 | 26.58 | 26.97 | 26.47 | 26.94 | 41822239 |
2011-10-11 | 26.86 | 27.07 | 26.72 | 27.00 | 38826791 |
2011-10-12 | 27.18 | 27.31 | 26.90 | 26.96 | 52493454 |
2011-10-13 | 26.76 | 27.20 | 26.62 | 27.18 | 43830076 |
2011-10-14 | 27.31 | 27.50 | 27.02 | 27.27 | 50949439 |
2011-10-17 | 27.11 | 27.42 | 26.85 | 26.98 | 39453241 |
2011-10-18 | 26.94 | 27.40 | 26.80 | 27.31 | 52491969 |
2011-10-19 | 27.37 | 27.47 | 27.01 | 27.13 | 42881648 |
2011-10-20 | 27.26 | 27.34 | 26.40 | 27.04 | 76300104 |
2011-10-21 | 27.15 | 27.19 | 26.80 | 27.16 | 76620533 |
2011-10-24 | 27.06 | 27.40 | 27.04 | 27.19 | 56897791 |
2011-10-25 | 27.08 | 27.23 | 26.72 | 26.81 | 53554554 |
2011-10-26 | 27.03 | 27.06 | 26.10 | 26.59 | 63029830 |
2011-10-27 | 27.13 | 27.40 | 26.65 | 27.25 | 74515622 |
2011-10-28 | 27.14 | 27.19 | 26.79 | 26.98 | 57712077 |
2011-10-31 | 26.76 | 27.00 | 26.62 | 26.63 | 46798951 |
2011-11-01 | 26.19 | 26.32 | 25.86 | 25.99 | 61186956 |
2011-11-02 | 26.10 | 26.20 | 25.70 | 26.01 | 53536398 |
2011-11-03 | 26.24 | 26.59 | 25.98 | 26.53 | 65837011 |
2011-11-04 | 26.38 | 26.40 | 26.00 | 26.25 | 36553269 |
2011-11-07 | 26.21 | 26.82 | 26.13 | 26.80 | 42586043 |
2011-11-08 | 27.01 | 27.20 | 26.69 | 27.16 | 47825636 |
2011-11-09 | 26.59 | 26.75 | 26.06 | 26.20 | 62950825 |
2011-11-10 | 26.47 | 26.50 | 26.12 | 26.28 | 32517281 |
2011-11-11 | 26.58 | 27.08 | 26.57 | 26.91 | 37903971 |
2011-11-14 | 26.88 | 27.00 | 26.65 | 26.76 | 34199146 |
2011-11-15 | 26.56 | 26.94 | 26.40 | 26.74 | 43877075 |
2011-11-16 | 26.47 | 26.51 | 26.04 | 26.07 | 53262743 |
2011-11-17 | 26.01 | 26.04 | 25.44 | 25.54 | 70977495 |
2011-11-18 | 25.48 | 25.50 | 25.15 | 25.30 | 47627157 |
2011-11-21 | 25.24 | 25.25 | 24.90 | 25.00 | 61882819 |
2011-11-22 | 24.89 | 24.96 | 24.65 | 24.79 | 49204488 |
2011-11-23 | 24.61 | 24.79 | 24.47 | 24.47 | 49105287 |
2011-11-25 | 24.38 | 24.67 | 24.30 | 24.30 | 26164410 |
2011-11-28 | 24.94 | 24.97 | 24.69 | 24.87 | 46771878 |
2011-11-29 | 24.82 | 25.04 | 24.75 | 24.84 | 40920907 |
2011-11-30 | 25.37 | 25.59 | 25.14 | 25.58 | 81353522 |
2011-12-01 | 25.56 | 25.63 | 25.20 | 25.28 | 48545338 |
2011-12-02 | 25.59 | 25.62 | 25.16 | 25.22 | 52295245 |
2011-12-05 | 25.78 | 25.80 | 25.50 | 25.70 | 56818367 |
2011-12-06 | 25.81 | 25.87 | 25.61 | 25.66 | 46175294 |
2011-12-07 | 25.67 | 25.76 | 25.34 | 25.60 | 62669835 |
2011-12-08 | 25.48 | 25.72 | 25.37 | 25.40 | 60522185 |
2011-12-09 | 25.52 | 25.87 | 25.50 | 25.70 | 53790403 |
2011-12-12 | 25.41 | 25.57 | 25.29 | 25.51 | 38945867 |
2011-12-13 | 25.75 | 26.10 | 25.65 | 25.76 | 54581003 |
2011-12-14 | 25.72 | 25.86 | 25.57 | 25.59 | 47927107 |
2011-12-15 | 25.72 | 25.88 | 25.54 | 25.56 | 46217486 |
2011-12-16 | 25.67 | 26.17 | 25.63 | 26.00 | 101410082 |
2011-12-19 | 26.02 | 26.12 | 25.46 | 25.53 | 52258284 |
2011-12-20 | 25.86 | 26.10 | 25.81 | 26.03 | 60767523 |
2011-12-21 | 26.01 | 26.19 | 25.44 | 25.76 | 64134140 |
2011-12-22 | 25.82 | 25.86 | 25.48 | 25.81 | 35794085 |
2011-12-23 | 25.91 | 26.04 | 25.73 | 26.03 | 23205776 |
2011-12-27 | 25.96 | 26.14 | 25.93 | 26.04 | 21287332 |
2011-12-28 | 26.11 | 26.15 | 25.76 | 25.82 | 29823501 |
2011-12-29 | 25.95 | 26.05 | 25.86 | 26.02 | 22616883 |
2011-12-30 | 26.00 | 26.12 | 25.91 | 25.96 | 27396333 |
2012-01-03 | 26.55 | 26.96 | 26.39 | 26.77 | 64735391 |
2012-01-04 | 26.82 | 27.47 | 26.78 | 27.40 | 80519402 |
2012-01-05 | 27.38 | 27.73 | 27.29 | 27.68 | 56082205 |
2012-01-06 | 27.53 | 28.19 | 27.53 | 28.11 | 99459469 |
2012-01-09 | 28.05 | 28.10 | 27.72 | 27.74 | 59708266 |
2012-01-10 | 27.93 | 28.15 | 27.75 | 27.84 | 60014333 |
2012-01-11 | 27.43 | 27.98 | 27.37 | 27.72 | 65586477 |
2012-01-12 | 27.87 | 28.02 | 27.65 | 28.00 | 49375477 |
2012-01-13 | 27.93 | 28.25 | 27.79 | 28.25 | 60204902 |
2012-01-17 | 28.40 | 28.65 | 28.17 | 28.26 | 72395252 |
2012-01-18 | 28.31 | 28.40 | 27.97 | 28.23 | 64860509 |
2012-01-19 | 28.16 | 28.44 | 28.03 | 28.12 | 74053427 |
2012-01-20 | 28.82 | 29.74 | 28.75 | 29.71 | 165902900 |
2012-01-23 | 29.55 | 29.95 | 29.35 | 29.73 | 76081814 |
2012-01-24 | 29.47 | 29.57 | 29.18 | 29.34 | 51711367 |
2012-01-25 | 29.07 | 29.65 | 29.07 | 29.56 | 59236267 |
2012-01-26 | 29.61 | 29.70 | 29.40 | 29.50 | 49107458 |
2012-01-27 | 29.45 | 29.53 | 29.17 | 29.23 | 44190573 |
2012-01-30 | 28.97 | 29.62 | 28.83 | 29.61 | 51114661 |
2012-01-31 | 29.66 | 29.70 | 29.23 | 29.53 | 50572372 |
2012-02-01 | 29.79 | 30.05 | 29.76 | 29.89 | 67413817 |
2012-02-02 | 29.90 | 30.17 | 29.71 | 29.95 | 52226255 |
2012-02-03 | 30.14 | 30.40 | 30.09 | 30.24 | 41845397 |
2012-02-06 | 30.04 | 30.22 | 29.97 | 30.20 | 28040378 |
2012-02-07 | 30.15 | 30.49 | 30.05 | 30.35 | 39242529 |
2012-02-08 | 30.26 | 30.67 | 30.22 | 30.66 | 49662740 |
2012-02-09 | 30.68 | 30.80 | 30.48 | 30.77 | 50481549 |
2012-02-10 | 30.64 | 30.80 | 30.36 | 30.50 | 44606751 |
2012-02-13 | 30.63 | 30.77 | 30.43 | 30.58 | 33322516 |
2012-02-14 | 30.33 | 30.46 | 29.85 | 30.25 | 59662711 |
2012-02-15 | 30.33 | 30.39 | 30.03 | 30.05 | 43316117 |
2012-02-16 | 30.31 | 31.55 | 30.30 | 31.29 | 94705078 |
2012-02-17 | 31.20 | 31.32 | 30.95 | 31.25 | 70040830 |
2012-02-21 | 31.18 | 31.61 | 31.15 | 31.44 | 50832547 |
2012-02-22 | 31.45 | 31.68 | 31.18 | 31.27 | 49253117 |
2012-02-23 | 31.20 | 31.59 | 31.00 | 31.37 | 35035609 |
2012-02-24 | 31.48 | 31.50 | 31.24 | 31.48 | 35577833 |
2012-02-27 | 31.24 | 31.50 | 31.10 | 31.35 | 34575391 |
2012-02-28 | 31.41 | 31.93 | 31.38 | 31.87 | 45230573 |
2012-02-29 | 31.89 | 32.00 | 31.61 | 31.74 | 59326545 |
2012-03-01 | 31.93 | 32.39 | 31.85 | 32.29 | 77348930 |
2012-03-02 | 32.31 | 32.44 | 32.00 | 32.08 | 47318927 |
2012-03-05 | 32.01 | 32.05 | 31.62 | 31.80 | 45239832 |
2012-03-06 | 31.54 | 31.98 | 31.49 | 31.56 | 51938950 |
2012-03-07 | 31.67 | 31.92 | 31.53 | 31.84 | 34340619 |
2012-03-08 | 32.04 | 32.21 | 31.90 | 32.01 | 36752011 |
2012-03-09 | 32.10 | 32.16 | 31.92 | 31.99 | 34628398 |
2012-03-12 | 31.97 | 32.20 | 31.82 | 32.04 | 34076755 |
2012-03-13 | 32.24 | 32.69 | 32.15 | 32.67 | 48951650 |
2012-03-14 | 32.53 | 32.88 | 32.49 | 32.77 | 41987743 |
2012-03-15 | 32.79 | 32.94 | 32.58 | 32.85 | 49070794 |
2012-03-16 | 32.91 | 32.95 | 32.50 | 32.60 | 65626398 |
2012-03-19 | 32.54 | 32.61 | 32.15 | 32.20 | 44797109 |
2012-03-20 | 32.10 | 32.15 | 31.74 | 31.99 | 41566788 |
2012-03-21 | 31.96 | 32.15 | 31.82 | 31.91 | 37935484 |
2012-03-22 | 31.81 | 32.09 | 31.79 | 32.00 | 31749516 |
2012-03-23 | 32.10 | 32.11 | 31.72 | 32.01 | 35912885 |
2012-03-26 | 32.19 | 32.61 | 32.16 | 32.59 | 36758279 |
2012-03-27 | 32.65 | 32.70 | 32.40 | 32.52 | 36274889 |
2012-03-28 | 32.52 | 32.70 | 32.04 | 32.19 | 41350041 |
2012-03-29 | 32.06 | 32.19 | 31.81 | 32.12 | 37038894 |
2012-03-30 | 32.40 | 32.41 | 32.04 | 32.26 | 31754740 |
2012-04-02 | 32.22 | 32.46 | 31.95 | 32.29 | 35850785 |
2012-04-03 | 32.16 | 32.19 | 31.66 | 31.94 | 42752025 |
2012-04-04 | 31.66 | 31.69 | 31.05 | 31.21 | 49455870 |
2012-04-05 | 31.15 | 31.63 | 31.05 | 31.52 | 50294950 |
2012-04-09 | 31.22 | 31.40 | 30.97 | 31.10 | 31062811 |
2012-04-10 | 31.06 | 31.19 | 30.30 | 30.47 | 54137247 |
2012-04-11 | 30.43 | 30.53 | 30.23 | 30.35 | 43016353 |
2012-04-12 | 30.48 | 31.04 | 30.42 | 30.98 | 38306010 |
2012-04-13 | 30.89 | 31.16 | 30.72 | 30.81 | 39749525 |
2012-04-16 | 30.99 | 31.19 | 30.77 | 31.08 | 38130098 |
2012-04-17 | 31.27 | 31.61 | 31.20 | 31.44 | 34361728 |
2012-04-18 | 31.28 | 31.31 | 31.04 | 31.14 | 40555467 |
2012-04-19 | 31.13 | 31.68 | 30.94 | 31.01 | 54781106 |
2012-04-20 | 32.15 | 32.89 | 32.05 | 32.42 | 106052027 |
2012-04-23 | 32.31 | 32.50 | 32.03 | 32.12 | 61403840 |
2012-04-24 | 32.21 | 32.52 | 31.83 | 31.92 | 40871061 |
2012-04-25 | 31.92 | 32.32 | 31.87 | 32.20 | 62496907 |
2012-04-26 | 32.12 | 32.23 | 31.92 | 32.11 | 40312879 |
2012-04-27 | 32.12 | 32.22 | 31.88 | 31.98 | 41423609 |
2012-04-30 | 31.98 | 32.11 | 31.92 | 32.02 | 35706696 |
2012-05-01 | 32.05 | 32.34 | 31.95 | 32.01 | 43833208 |
2012-05-02 | 31.85 | 31.93 | 31.64 | 31.80 | 37387978 |
2012-05-03 | 31.88 | 31.90 | 31.61 | 31.76 | 31504327 |
2012-05-04 | 31.45 | 31.57 | 30.92 | 30.98 | 57928336 |
2012-05-07 | 30.70 | 30.86 | 30.57 | 30.65 | 48644875 |
2012-05-08 | 30.48 | 30.78 | 30.17 | 30.50 | 46337430 |
2012-05-09 | 30.19 | 30.83 | 30.10 | 30.76 | 50309301 |
2012-05-10 | 30.86 | 31.02 | 30.45 | 30.74 | 43839116 |
2012-05-11 | 30.69 | 31.54 | 30.69 | 31.16 | 43460342 |
2012-05-14 | 30.82 | 31.04 | 30.64 | 30.68 | 40528885 |
2012-05-15 | 30.64 | 30.80 | 30.15 | 30.21 | 61830348 |
2012-05-16 | 30.31 | 30.32 | 29.74 | 29.90 | 60083687 |
2012-05-17 | 29.99 | 30.21 | 29.71 | 29.72 | 48487178 |
2012-05-18 | 29.79 | 29.81 | 29.17 | 29.27 | 56205262 |
2012-05-21 | 29.10 | 29.79 | 29.06 | 29.75 | 38794203 |
2012-05-22 | 29.69 | 29.88 | 29.50 | 29.76 | 39508257 |
2012-05-23 | 29.35 | 29.40 | 28.64 | 29.11 | 65170962 |
2012-05-24 | 29.16 | 29.30 | 28.76 | 29.07 | 52576022 |
2012-05-25 | 29.20 | 29.36 | 29.01 | 29.06 | 29508245 |
2012-05-29 | 29.38 | 29.72 | 29.22 | 29.56 | 37758958 |
2012-05-30 | 29.35 | 29.48 | 29.12 | 29.34 | 41590049 |
2012-05-31 | 29.30 | 29.42 | 28.94 | 29.19 | 39142318 |
2012-06-01 | 28.76 | 28.96 | 28.44 | 28.45 | 56641282 |
2012-06-04 | 28.62 | 28.78 | 28.32 | 28.55 | 47928161 |
2012-06-05 | 28.51 | 28.75 | 28.39 | 28.51 | 45715327 |
2012-06-06 | 28.88 | 29.37 | 28.81 | 29.35 | 46860486 |
2012-06-07 | 29.64 | 29.70 | 29.17 | 29.23 | 37794901 |
2012-06-08 | 29.21 | 29.68 | 29.05 | 29.65 | 42554321 |
2012-06-11 | 29.73 | 29.81 | 28.82 | 28.90 | 46365066 |
2012-06-12 | 29.10 | 29.30 | 28.84 | 29.29 | 35338135 |
2012-06-13 | 29.22 | 29.44 | 29.05 | 29.13 | 32984515 |
2012-06-14 | 29.33 | 29.46 | 28.88 | 29.34 | 39460156 |
2012-06-15 | 29.59 | 30.08 | 29.49 | 30.02 | 62314362 |
2012-06-18 | 29.99 | 30.03 | 29.71 | 29.84 | 58679618 |
2012-06-19 | 30.19 | 31.11 | 30.05 | 30.70 | 75725717 |
2012-06-20 | 30.93 | 31.05 | 30.64 | 30.93 | 36257101 |
2012-06-21 | 30.96 | 31.14 | 30.06 | 30.14 | 48461283 |
2012-06-22 | 30.30 | 30.73 | 30.03 | 30.70 | 45098017 |
2012-06-25 | 30.30 | 30.32 | 29.62 | 29.87 | 42225199 |
2012-06-26 | 30.00 | 30.27 | 29.94 | 30.02 | 38422237 |
2012-06-27 | 30.19 | 30.50 | 30.03 | 30.17 | 33783977 |
2012-06-28 | 29.98 | 30.05 | 29.42 | 29.91 | 45333920 |
2012-06-29 | 30.45 | 30.69 | 30.14 | 30.59 | 55227108 |
2012-07-02 | 30.62 | 30.62 | 30.21 | 30.56 | 30589039 |
2012-07-03 | 30.23 | 30.76 | 30.17 | 30.76 | 20941442 |
2012-07-05 | 30.59 | 30.78 | 30.38 | 30.70 | 28802821 |
2012-07-06 | 30.61 | 30.70 | 29.95 | 30.19 | 38297403 |
2012-07-09 | 30.12 | 30.23 | 29.78 | 30.00 | 30682552 |
2012-07-10 | 30.08 | 30.22 | 29.51 | 29.74 | 37537369 |
2012-07-11 | 29.71 | 29.74 | 29.11 | 29.30 | 39188842 |
2012-07-12 | 29.15 | 29.18 | 28.54 | 28.63 | 63530444 |
2012-07-13 | 28.76 | 29.48 | 28.72 | 29.39 | 39090585 |
2012-07-16 | 29.48 | 29.53 | 29.04 | 29.44 | 27901963 |
2012-07-17 | 29.64 | 29.86 | 29.20 | 29.66 | 33776331 |
2012-07-18 | 29.60 | 30.45 | 29.46 | 30.45 | 41100151 |
2012-07-19 | 30.51 | 30.80 | 30.38 | 30.67 | 46663183 |
2012-07-20 | 31.00 | 31.05 | 30.05 | 30.12 | 64027078 |
2012-07-23 | 29.57 | 29.58 | 29.01 | 29.28 | 55151880 |
2012-07-24 | 29.24 | 29.36 | 28.90 | 29.15 | 47723277 |
2012-07-25 | 29.24 | 29.33 | 28.78 | 28.83 | 45583794 |
2012-07-26 | 29.23 | 29.50 | 29.09 | 29.16 | 45302964 |
2012-07-27 | 29.48 | 29.85 | 29.18 | 29.76 | 44244766 |
2012-07-30 | 29.75 | 29.82 | 29.46 | 29.64 | 28904869 |
2012-07-31 | 29.48 | 29.71 | 29.33 | 29.47 | 37622808 |
2012-08-01 | 29.59 | 29.65 | 29.21 | 29.41 | 31722523 |
2012-08-02 | 29.21 | 29.53 | 28.97 | 29.19 | 39523066 |
2012-08-03 | 29.53 | 29.94 | 29.48 | 29.75 | 35860411 |
2012-08-06 | 30.00 | 30.11 | 29.81 | 29.95 | 27473823 |
2012-08-07 | 30.07 | 30.35 | 29.87 | 30.26 | 28003409 |
2012-08-08 | 30.21 | 30.47 | 30.11 | 30.33 | 26258427 |
2012-08-09 | 30.39 | 30.65 | 30.30 | 30.50 | 24920732 |
2012-08-10 | 30.50 | 30.62 | 30.25 | 30.42 | 27813460 |
2012-08-13 | 30.35 | 30.46 | 30.16 | 30.39 | 23053520 |
2012-08-14 | 30.30 | 30.39 | 30.01 | 30.13 | 34552536 |
2012-08-15 | 30.11 | 30.28 | 30.02 | 30.20 | 24351641 |
2012-08-16 | 30.36 | 30.94 | 30.26 | 30.78 | 35788904 |
2012-08-17 | 30.92 | 30.92 | 30.59 | 30.90 | 32597464 |
2012-08-20 | 30.82 | 30.85 | 30.58 | 30.74 | 23739124 |
2012-08-21 | 30.76 | 30.96 | 30.61 | 30.80 | 28823883 |
2012-08-22 | 30.59 | 30.76 | 30.47 | 30.54 | 33438369 |
2012-08-23 | 30.39 | 30.40 | 30.08 | 30.26 | 28356539 |
2012-08-24 | 30.25 | 30.63 | 30.18 | 30.56 | 22951098 |
2012-08-27 | 30.93 | 30.96 | 30.59 | 30.69 | 34692509 |
2012-08-28 | 30.70 | 30.80 | 30.52 | 30.63 | 23948613 |
2012-08-29 | 30.65 | 30.75 | 30.44 | 30.65 | 23347975 |
2012-08-30 | 30.53 | 30.61 | 30.22 | 30.32 | 23982028 |
2012-08-31 | 30.60 | 30.96 | 30.38 | 30.82 | 36595417 |
2012-09-04 | 30.45 | 30.66 | 30.15 | 30.39 | 48561825 |
2012-09-05 | 30.22 | 30.53 | 30.21 | 30.39 | 33650751 |
2012-09-06 | 30.50 | 31.36 | 30.46 | 31.35 | 48371613 |
2012-09-07 | 31.04 | 31.07 | 30.73 | 30.95 | 42652923 |
2012-09-10 | 30.83 | 30.90 | 30.51 | 30.72 | 40524855 |
2012-09-11 | 30.69 | 30.91 | 30.61 | 30.79 | 25194218 |
2012-09-12 | 30.94 | 31.18 | 30.73 | 30.78 | 32779041 |
2012-09-13 | 30.89 | 31.18 | 30.40 | 30.94 | 45052177 |
2012-09-14 | 31.01 | 31.25 | 30.81 | 31.21 | 51422730 |
2012-09-17 | 31.19 | 31.26 | 31.04 | 31.21 | 36488844 |
2012-09-18 | 31.10 | 31.21 | 31.03 | 31.18 | 34542689 |
2012-09-19 | 31.09 | 31.19 | 31.04 | 31.05 | 48881762 |
2012-09-20 | 30.95 | 31.48 | 30.91 | 31.45 | 45549355 |
2012-09-21 | 31.43 | 31.61 | 31.09 | 31.19 | 102348791 |
2012-09-24 | 31.00 | 31.07 | 30.64 | 30.78 | 46825826 |
2012-09-25 | 30.95 | 31.00 | 30.36 | 30.39 | 54275689 |
2012-09-26 | 30.28 | 30.60 | 30.04 | 30.17 | 54679301 |
2012-09-27 | 30.17 | 30.40 | 29.89 | 30.16 | 47130850 |
2012-09-28 | 30.18 | 30.26 | 29.74 | 29.76 | 54232061 |
2012-10-01 | 29.81 | 29.98 | 29.42 | 29.49 | 54042532 |
2012-10-02 | 29.68 | 29.89 | 29.50 | 29.66 | 43338811 |
2012-10-03 | 29.75 | 29.99 | 29.67 | 29.86 | 46663995 |
2012-10-04 | 29.97 | 30.03 | 29.57 | 30.03 | 43640874 |
2012-10-05 | 30.23 | 30.25 | 29.74 | 29.85 | 41135532 |
2012-10-08 | 29.64 | 29.92 | 29.55 | 29.78 | 29755574 |
2012-10-09 | 29.68 | 29.74 | 29.18 | 29.28 | 45130560 |
2012-10-10 | 29.15 | 29.31 | 28.95 | 28.98 | 47227080 |
2012-10-11 | 29.22 | 29.25 | 28.87 | 28.95 | 41490756 |
2012-10-12 | 28.97 | 29.32 | 28.80 | 29.20 | 46466731 |
2012-10-15 | 29.37 | 29.72 | 29.25 | 29.51 | 42448472 |
2012-10-16 | 29.45 | 29.74 | 29.32 | 29.49 | 47745539 |
2012-10-17 | 29.30 | 29.64 | 29.09 | 29.59 | 44211740 |
2012-10-18 | 29.65 | 29.73 | 29.26 | 29.50 | 59238423 |
2012-10-19 | 29.05 | 29.08 | 28.50 | 28.64 | 90476951 |
2012-10-22 | 28.73 | 28.83 | 27.83 | 28.00 | 83383976 |
2012-10-23 | 27.77 | 28.20 | 27.76 | 28.05 | 64418754 |
2012-10-24 | 28.16 | 28.20 | 27.87 | 27.90 | 53329233 |
2012-10-25 | 28.19 | 28.20 | 27.86 | 27.88 | 54083785 |
2012-10-26 | 27.86 | 28.34 | 27.84 | 28.21 | 57789995 |
2012-10-31 | 28.55 | 28.88 | 28.50 | 28.54 | 69467692 |
2012-11-01 | 28.84 | 29.56 | 28.82 | 29.52 | 72047818 |
2012-11-02 | 29.59 | 29.77 | 29.33 | 29.50 | 57139342 |
2012-11-05 | 29.62 | 29.74 | 29.33 | 29.63 | 38071723 |
2012-11-06 | 29.82 | 30.20 | 29.61 | 29.86 | 43408274 |
2012-11-07 | 29.53 | 29.83 | 29.05 | 29.08 | 57876864 |
2012-11-08 | 29.12 | 29.37 | 28.80 | 28.81 | 49841738 |
2012-11-09 | 28.88 | 29.19 | 28.81 | 28.83 | 43295893 |
2012-11-12 | 28.94 | 29.01 | 28.21 | 28.22 | 61112106 |
2012-11-13 | 27.02 | 27.30 | 26.75 | 27.09 | 131688992 |
2012-11-14 | 27.24 | 27.29 | 26.80 | 26.84 | 76095405 |
2012-11-15 | 26.88 | 26.97 | 26.63 | 26.66 | 50955598 |
2012-11-16 | 26.67 | 26.70 | 26.34 | 26.52 | 64088293 |
2012-11-19 | 26.80 | 26.80 | 26.47 | 26.73 | 57179237 |
2012-11-20 | 26.76 | 26.80 | 26.46 | 26.71 | 47070367 |
2012-11-21 | 26.71 | 27.17 | 26.67 | 26.95 | 66360250 |
2012-11-23 | 27.23 | 27.77 | 27.20 | 27.70 | 57845672 |
2012-11-26 | 27.54 | 27.58 | 27.17 | 27.39 | 85198661 |
2012-11-27 | 27.36 | 27.38 | 27.04 | 27.08 | 45023854 |
2012-11-28 | 27.01 | 27.39 | 26.77 | 27.36 | 53018349 |
2012-11-29 | 27.11 | 27.36 | 26.86 | 26.95 | 69558839 |
2012-11-30 | 27.05 | 27.13 | 26.49 | 26.62 | 83690187 |
2012-12-03 | 26.78 | 26.82 | 26.40 | 26.43 | 53173722 |
2012-12-04 | 26.50 | 26.63 | 26.34 | 26.37 | 49798319 |
2012-12-05 | 26.38 | 26.93 | 26.26 | 26.67 | 68283731 |
2012-12-06 | 26.81 | 26.98 | 26.61 | 26.73 | 39186491 |
2012-12-07 | 26.82 | 26.82 | 26.37 | 26.46 | 46179491 |
2012-12-10 | 26.56 | 26.97 | 26.52 | 26.94 | 47037881 |
2012-12-11 | 27.05 | 27.49 | 27.05 | 27.32 | 52288386 |
2012-12-12 | 27.53 | 27.62 | 27.08 | 27.24 | 43966242 |
2012-12-13 | 27.32 | 27.52 | 26.95 | 27.11 | 45080041 |
2012-12-14 | 27.11 | 27.13 | 26.70 | 26.81 | 42077469 |
2012-12-17 | 26.79 | 27.22 | 26.68 | 27.10 | 42053240 |
2012-12-18 | 27.25 | 27.63 | 27.14 | 27.56 | 50494942 |
2012-12-19 | 27.69 | 27.73 | 27.25 | 27.31 | 53523188 |
2012-12-20 | 27.36 | 27.68 | 27.15 | 27.68 | 52607251 |
2012-12-21 | 27.45 | 27.49 | 27.00 | 27.45 | 98779723 |
2012-12-24 | 27.20 | 27.25 | 27.00 | 27.06 | 20842331 |
2012-12-26 | 27.03 | 27.20 | 26.70 | 26.86 | 31640952 |
2012-12-27 | 26.89 | 27.09 | 26.57 | 26.96 | 39393927 |
2012-12-28 | 26.71 | 26.90 | 26.55 | 26.55 | 28248325 |
2012-12-31 | 26.59 | 26.77 | 26.37 | 26.71 | 42757836 |
2013-01-02 | 27.25 | 27.73 | 27.15 | 27.62 | 52905499 |
2013-01-03 | 27.63 | 27.65 | 27.16 | 27.25 | 48297740 |
2013-01-04 | 27.27 | 27.34 | 26.73 | 26.74 | 52521019 |
2013-01-07 | 26.77 | 26.88 | 26.64 | 26.69 | 37120059 |
2013-01-08 | 26.75 | 26.79 | 26.46 | 26.55 | 44703081 |
2013-01-09 | 26.72 | 26.75 | 26.56 | 26.70 | 49047873 |
2013-01-10 | 26.65 | 26.98 | 26.29 | 26.46 | 71430810 |
2013-01-11 | 26.49 | 26.93 | 26.28 | 26.83 | 55518050 |
2013-01-14 | 26.90 | 27.08 | 26.76 | 26.89 | 48324338 |
2013-01-15 | 26.83 | 27.29 | 26.83 | 27.21 | 48244452 |
2013-01-16 | 27.15 | 27.23 | 27.01 | 27.04 | 41077374 |
2013-01-17 | 27.19 | 27.47 | 27.06 | 27.25 | 51685841 |
2013-01-18 | 27.10 | 27.29 | 27.04 | 27.25 | 52171305 |
2013-01-22 | 27.30 | 27.45 | 27.00 | 27.15 | 58656745 |
2013-01-23 | 27.20 | 27.64 | 27.20 | 27.61 | 50387614 |
2013-01-24 | 27.70 | 28.07 | 27.47 | 27.63 | 101739246 |
2013-01-25 | 27.58 | 28.23 | 27.39 | 27.88 | 81853106 |
2013-01-28 | 28.01 | 28.23 | 27.76 | 27.91 | 56061493 |
2013-01-29 | 27.82 | 28.13 | 27.60 | 28.01 | 49247863 |
2013-01-30 | 28.01 | 28.19 | 27.76 | 27.85 | 43585526 |
2013-01-31 | 27.79 | 27.97 | 27.40 | 27.45 | 50536148 |
2013-02-01 | 27.67 | 28.05 | 27.55 | 27.93 | 55566440 |
2013-02-04 | 27.87 | 28.02 | 27.42 | 27.44 | 50539942 |
2013-02-05 | 27.62 | 27.66 | 27.36 | 27.50 | 35410361 |
2013-02-06 | 27.38 | 27.54 | 27.25 | 27.34 | 41889572 |
2013-02-07 | 27.35 | 27.39 | 27.10 | 27.28 | 38034068 |
2013-02-08 | 27.35 | 27.71 | 27.31 | 27.55 | 33320436 |
2013-02-11 | 27.65 | 27.92 | 27.50 | 27.86 | 32248149 |
2013-02-12 | 27.88 | 28.00 | 27.75 | 27.88 | 35991329 |
2013-02-13 | 27.93 | 28.11 | 27.88 | 28.03 | 41716060 |
2013-02-14 | 27.92 | 28.06 | 27.87 | 28.04 | 32663454 |
2013-02-15 | 28.04 | 28.16 | 27.88 | 28.01 | 49657740 |
2013-02-19 | 27.88 | 28.09 | 27.80 | 28.05 | 38806870 |
2013-02-20 | 28.13 | 28.20 | 27.83 | 27.87 | 44112446 |
2013-02-21 | 27.74 | 27.74 | 27.23 | 27.49 | 49085538 |
2013-02-22 | 27.68 | 27.76 | 27.48 | 27.76 | 31430018 |
2013-02-25 | 27.97 | 28.05 | 27.37 | 27.37 | 48020353 |
2013-02-26 | 27.38 | 27.60 | 27.34 | 27.37 | 49925050 |
2013-02-27 | 27.42 | 28.00 | 27.33 | 27.81 | 36395589 |
2013-02-28 | 27.88 | 27.97 | 27.74 | 27.80 | 35840861 |
2013-03-01 | 27.72 | 27.98 | 27.52 | 27.95 | 34851878 |
2013-03-04 | 27.85 | 28.15 | 27.70 | 28.15 | 38167497 |
2013-03-05 | 28.29 | 28.54 | 28.16 | 28.35 | 41437141 |
2013-03-06 | 28.21 | 28.23 | 27.78 | 28.09 | 51448913 |
2013-03-07 | 28.11 | 28.28 | 28.01 | 28.14 | 29197630 |
2013-03-08 | 28.25 | 28.33 | 27.96 | 28.00 | 37671493 |
2013-03-11 | 27.94 | 27.97 | 27.67 | 27.87 | 36635432 |
2013-03-12 | 27.84 | 27.95 | 27.64 | 27.91 | 39259456 |
2013-03-13 | 27.87 | 28.02 | 27.75 | 27.92 | 29103208 |
2013-03-14 | 28.00 | 28.16 | 27.93 | 28.14 | 55917303 |
2013-03-15 | 28.03 | 28.16 | 27.98 | 28.04 | 92711915 |
2013-03-18 | 27.88 | 28.28 | 27.81 | 28.10 | 44828022 |
2013-03-19 | 28.12 | 28.22 | 28.03 | 28.18 | 51902968 |
2013-03-20 | 28.34 | 28.49 | 28.18 | 28.32 | 35454207 |
2013-03-21 | 28.11 | 28.36 | 28.05 | 28.11 | 34234566 |
2013-03-22 | 28.19 | 28.34 | 28.10 | 28.25 | 28720834 |
2013-03-25 | 28.30 | 28.35 | 27.96 | 28.16 | 44153931 |
2013-03-26 | 28.24 | 28.34 | 28.11 | 28.16 | 27831654 |
2013-03-27 | 28.14 | 28.45 | 28.08 | 28.37 | 36048959 |
2013-03-28 | 28.32 | 28.66 | 28.26 | 28.61 | 55455613 |
2013-04-01 | 28.64 | 28.66 | 28.36 | 28.61 | 29203122 |
2013-04-02 | 28.59 | 28.85 | 28.52 | 28.80 | 28460384 |
2013-04-03 | 28.75 | 28.95 | 28.54 | 28.56 | 35064468 |
2013-04-04 | 28.39 | 28.61 | 28.27 | 28.60 | 45267601 |
2013-04-05 | 28.22 | 28.78 | 28.11 | 28.70 | 50928776 |
2013-04-08 | 28.73 | 28.73 | 28.47 | 28.59 | 34759724 |
2013-04-09 | 28.73 | 29.82 | 28.68 | 29.61 | 77737851 |
2013-04-10 | 29.57 | 30.32 | 29.52 | 30.28 | 71116616 |
2013-04-11 | 29.10 | 29.20 | 28.73 | 28.94 | 130923162 |
2013-04-12 | 28.85 | 29.02 | 28.66 | 28.79 | 62888012 |
2013-04-15 | 28.65 | 28.98 | 28.51 | 28.69 | 56335548 |
2013-04-16 | 28.90 | 29.14 | 28.70 | 28.97 | 52804656 |
2013-04-17 | 28.85 | 29.04 | 28.60 | 28.83 | 52841328 |
2013-04-18 | 28.95 | 28.98 | 28.50 | 28.79 | 56906528 |
2013-04-19 | 29.62 | 30.24 | 29.61 | 29.77 | 99793502 |
2013-04-22 | 30.30 | 31.18 | 30.27 | 30.83 | 137909470 |
2013-04-23 | 30.70 | 30.90 | 30.38 | 30.60 | 59126880 |
2013-04-24 | 30.62 | 31.92 | 30.60 | 31.76 | 90955499 |
2013-04-25 | 31.71 | 32.84 | 31.54 | 31.94 | 110700124 |
2013-04-26 | 31.90 | 31.98 | 31.45 | 31.79 | 47802884 |
2013-04-29 | 31.80 | 32.68 | 31.77 | 32.61 | 59122266 |
2013-04-30 | 32.56 | 33.11 | 32.28 | 33.10 | 75166967 |
2013-05-01 | 32.93 | 33.08 | 32.60 | 32.72 | 54336834 |
2013-05-02 | 32.63 | 33.17 | 32.39 | 33.16 | 46069472 |
2013-05-03 | 33.23 | 33.52 | 33.08 | 33.49 | 46786840 |
2013-05-06 | 33.42 | 33.91 | 33.25 | 33.75 | 40982478 |
2013-05-07 | 33.65 | 33.79 | 33.24 | 33.31 | 43078268 |
2013-05-08 | 33.07 | 33.24 | 32.65 | 32.99 | 51595643 |
2013-05-09 | 32.85 | 33.00 | 32.59 | 32.66 | 46417802 |
2013-05-10 | 32.67 | 32.72 | 32.32 | 32.69 | 36396524 |
2013-05-13 | 32.61 | 33.07 | 32.55 | 33.03 | 36036347 |
2013-05-14 | 32.86 | 33.53 | 32.80 | 33.53 | 56874005 |
2013-05-15 | 33.45 | 33.90 | 33.43 | 33.85 | 46309506 |
2013-05-16 | 33.64 | 34.15 | 33.55 | 34.08 | 59384283 |
2013-05-17 | 34.13 | 34.87 | 34.10 | 34.87 | 60674267 |
2013-05-20 | 34.73 | 35.10 | 34.68 | 35.08 | 54025227 |
2013-05-21 | 35.10 | 35.27 | 34.72 | 34.85 | 48705362 |
2013-05-22 | 34.79 | 34.84 | 34.36 | 34.61 | 66050872 |
2013-05-23 | 34.23 | 34.55 | 33.90 | 34.15 | 51113510 |
2013-05-24 | 33.92 | 34.28 | 33.90 | 34.27 | 33175804 |
2013-05-28 | 34.42 | 35.18 | 34.41 | 35.02 | 48218180 |
2013-05-29 | 34.74 | 35.02 | 34.57 | 34.88 | 38419848 |
2013-05-30 | 34.85 | 35.25 | 34.81 | 35.03 | 51133616 |
2013-05-31 | 34.82 | 35.28 | 34.79 | 34.90 | 56167723 |
2013-06-03 | 34.92 | 35.63 | 34.83 | 35.59 | 51256272 |
2013-06-04 | 35.62 | 35.74 | 34.77 | 34.99 | 65538438 |
2013-06-05 | 34.60 | 34.89 | 34.43 | 34.78 | 46032657 |
2013-06-06 | 34.84 | 35.11 | 34.49 | 34.96 | 37627133 |
2013-06-07 | 35.25 | 35.78 | 35.06 | 35.67 | 40762249 |
2013-06-10 | 35.51 | 35.65 | 35.14 | 35.47 | 35995223 |
2013-06-11 | 35.05 | 35.18 | 34.68 | 34.84 | 39437362 |
2013-06-12 | 35.14 | 35.27 | 34.85 | 35.00 | 37373032 |
2013-06-13 | 34.99 | 35.02 | 34.59 | 34.72 | 45654803 |
2013-06-14 | 34.55 | 34.69 | 34.25 | 34.40 | 53199007 |
2013-06-17 | 34.69 | 35.16 | 34.63 | 35.00 | 49672492 |
2013-06-18 | 34.97 | 35.17 | 34.90 | 34.98 | 28622929 |
2013-06-19 | 34.96 | 35.09 | 34.59 | 34.59 | 30820208 |
2013-06-20 | 34.26 | 34.33 | 33.37 | 33.49 | 54496758 |
2013-06-21 | 33.66 | 33.73 | 33.05 | 33.27 | 85338495 |
2013-06-24 | 32.94 | 34.20 | 32.57 | 33.72 | 56113708 |
2013-06-25 | 34.08 | 34.38 | 33.46 | 33.67 | 44073348 |
2013-06-26 | 34.12 | 34.48 | 33.89 | 34.35 | 48667834 |
2013-06-27 | 34.52 | 34.78 | 34.50 | 34.62 | 28993542 |
2013-06-28 | 34.38 | 34.79 | 34.34 | 34.55 | 65548196 |
2013-07-01 | 34.75 | 34.99 | 34.33 | 34.36 | 31064000 |
2013-07-02 | 34.41 | 34.44 | 33.63 | 33.94 | 37634572 |
2013-07-03 | 33.66 | 34.37 | 33.60 | 34.01 | 15994380 |
2013-07-05 | 34.09 | 34.24 | 33.58 | 34.21 | 26085981 |
2013-07-08 | 34.35 | 34.59 | 33.98 | 34.33 | 32398742 |
2013-07-09 | 34.58 | 34.60 | 34.14 | 34.35 | 25320908 |
2013-07-10 | 34.34 | 34.81 | 34.32 | 34.70 | 29658734 |
2013-07-11 | 35.00 | 35.77 | 34.90 | 35.69 | 53638234 |
2013-07-12 | 35.58 | 35.73 | 35.28 | 35.67 | 35502638 |
2013-07-15 | 35.66 | 36.22 | 35.58 | 36.17 | 34145645 |
2013-07-16 | 36.01 | 36.43 | 35.96 | 36.27 | 36378681 |
2013-07-17 | 36.34 | 36.39 | 35.49 | 35.74 | 37289320 |
2013-07-18 | 35.72 | 35.89 | 35.22 | 35.44 | 49547075 |
2013-07-19 | 32.40 | 32.67 | 31.02 | 31.40 | 248428490 |
2013-07-22 | 31.70 | 32.01 | 31.60 | 32.01 | 79040666 |
2013-07-23 | 31.91 | 32.04 | 31.71 | 31.82 | 65819208 |
2013-07-24 | 32.04 | 32.19 | 31.89 | 31.96 | 52812049 |
2013-07-25 | 31.62 | 31.65 | 31.25 | 31.39 | 63221356 |
2013-07-26 | 31.26 | 31.62 | 31.21 | 31.62 | 38637339 |
2013-07-29 | 31.47 | 31.60 | 31.40 | 31.54 | 28874879 |
2013-07-30 | 31.78 | 32.12 | 31.55 | 31.85 | 45801156 |
2013-07-31 | 31.97 | 32.05 | 31.71 | 31.84 | 43900515 |
2013-08-01 | 32.06 | 32.09 | 31.60 | 31.67 | 42557872 |
2013-08-02 | 31.69 | 31.90 | 31.57 | 31.89 | 29199813 |
2013-08-05 | 31.90 | 32.00 | 31.64 | 31.70 | 30986512 |
2013-08-06 | 31.55 | 31.67 | 31.38 | 31.58 | 36334889 |
2013-08-07 | 31.54 | 32.10 | 31.25 | 32.06 | 38078570 |
2013-08-08 | 32.24 | 33.07 | 32.05 | 32.89 | 59038538 |
2013-08-09 | 32.77 | 32.90 | 32.47 | 32.70 | 26803879 |
2013-08-12 | 32.46 | 32.97 | 32.46 | 32.87 | 25501910 |
2013-08-13 | 32.51 | 32.55 | 32.21 | 32.23 | 39473018 |
2013-08-14 | 32.14 | 33.36 | 31.70 | 32.35 | 48528230 |
2013-08-15 | 32.00 | 32.18 | 30.84 | 31.79 | 33340728 |
2013-08-16 | 31.79 | 31.99 | 31.66 | 31.80 | 32866242 |
2013-08-19 | 31.76 | 31.97 | 31.38 | 31.39 | 27908716 |
2013-08-20 | 31.44 | 31.90 | 31.37 | 31.62 | 22979513 |
2013-08-21 | 31.61 | 32.01 | 31.54 | 31.61 | 37409095 |
2013-08-22 | 32.19 | 32.49 | 32.10 | 32.39 | 31169898 |
2013-08-23 | 35.17 | 35.20 | 34.00 | 34.75 | 225493740 |
2013-08-26 | 34.40 | 34.67 | 34.03 | 34.15 | 72786745 |
2013-08-27 | 33.52 | 34.10 | 33.15 | 33.26 | 58522264 |
2013-08-28 | 33.39 | 33.60 | 33.00 | 33.02 | 44262716 |
2013-08-29 | 32.93 | 33.60 | 32.80 | 33.55 | 45284632 |
2013-08-30 | 33.37 | 33.48 | 33.09 | 33.40 | 42784642 |
2013-09-03 | 31.75 | 32.07 | 31.29 | 31.88 | 154506980 |
2013-09-04 | 31.39 | 31.47 | 31.11 | 31.20 | 142320590 |
2013-09-05 | 31.10 | 31.44 | 30.95 | 31.24 | 71644891 |
2013-09-06 | 31.31 | 31.39 | 31.13 | 31.15 | 75439554 |
2013-09-09 | 31.22 | 31.79 | 31.20 | 31.66 | 49628450 |
2013-09-10 | 31.90 | 32.40 | 31.79 | 32.39 | 56887967 |
2013-09-11 | 32.57 | 32.93 | 32.53 | 32.74 | 39087430 |
2013-09-12 | 32.72 | 32.78 | 32.59 | 32.69 | 32867691 |
2013-09-13 | 32.77 | 33.07 | 32.51 | 33.03 | 40905938 |
2013-09-16 | 33.38 | 33.50 | 32.73 | 32.80 | 55017879 |
2013-09-17 | 33.42 | 33.47 | 32.90 | 32.93 | 84716461 |
2013-09-18 | 32.99 | 33.40 | 32.83 | 33.32 | 64103344 |
2013-09-19 | 33.48 | 33.68 | 33.32 | 33.64 | 42026553 |
2013-09-20 | 33.41 | 33.48 | 32.69 | 32.79 | 102904859 |
2013-09-23 | 32.54 | 32.97 | 32.50 | 32.74 | 39826261 |
2013-09-24 | 32.87 | 32.87 | 32.15 | 32.46 | 40684948 |
2013-09-25 | 32.49 | 32.80 | 32.40 | 32.51 | 28907426 |
2013-09-26 | 32.64 | 33.00 | 32.59 | 32.77 | 28503917 |
2013-09-27 | 32.88 | 33.75 | 32.87 | 33.27 | 55347903 |
2013-09-30 | 33.00 | 33.31 | 32.70 | 33.28 | 39839541 |
2013-10-01 | 33.35 | 33.61 | 33.30 | 33.58 | 36718733 |
2013-10-02 | 33.36 | 34.03 | 33.29 | 33.92 | 46946813 |
2013-10-03 | 33.88 | 34.00 | 33.42 | 33.86 | 38707452 |
2013-10-04 | 33.69 | 33.99 | 33.62 | 33.88 | 33008107 |
2013-10-07 | 33.60 | 33.71 | 33.20 | 33.30 | 35069279 |
2013-10-08 | 33.31 | 33.33 | 32.80 | 33.01 | 41017586 |
2013-10-09 | 33.07 | 33.35 | 32.96 | 33.07 | 35878559 |
2013-10-10 | 33.31 | 33.89 | 33.26 | 33.76 | 42875141 |
2013-10-11 | 33.68 | 34.14 | 33.68 | 34.13 | 30033336 |
2013-10-14 | 33.90 | 34.50 | 33.78 | 34.45 | 27757870 |
2013-10-15 | 34.67 | 34.99 | 34.47 | 34.49 | 47107657 |
2013-10-16 | 34.60 | 34.90 | 34.56 | 34.64 | 35111593 |
2013-10-17 | 34.45 | 34.99 | 34.37 | 34.92 | 31359198 |
2013-10-18 | 34.82 | 34.99 | 34.33 | 34.96 | 41811699 |
2013-10-21 | 34.98 | 35.20 | 34.91 | 34.99 | 27436505 |
2013-10-22 | 35.02 | 35.10 | 34.52 | 34.58 | 40438546 |
2013-10-23 | 34.35 | 34.49 | 33.67 | 33.76 | 58600499 |
2013-10-24 | 33.82 | 34.10 | 33.57 | 33.72 | 53209728 |
2013-10-25 | 35.88 | 36.29 | 35.47 | 35.73 | 113493954 |
2013-10-28 | 35.61 | 35.73 | 35.27 | 35.57 | 38383594 |
2013-10-29 | 35.63 | 35.72 | 35.26 | 35.52 | 31702613 |
2013-10-30 | 35.53 | 35.79 | 35.43 | 35.54 | 37002061 |
2013-10-31 | 35.66 | 35.69 | 35.34 | 35.41 | 41689563 |
2013-11-01 | 35.67 | 35.69 | 35.39 | 35.53 | 40271887 |
2013-11-04 | 35.59 | 35.98 | 35.55 | 35.94 | 28061873 |
2013-11-05 | 35.79 | 36.71 | 35.77 | 36.64 | 51681868 |
2013-11-06 | 37.24 | 38.22 | 37.06 | 38.18 | 88948830 |
2013-11-07 | 37.96 | 38.01 | 37.43 | 37.50 | 60445258 |
2013-11-08 | 37.67 | 37.78 | 37.34 | 37.78 | 36743157 |
2013-11-11 | 37.69 | 37.78 | 37.36 | 37.59 | 26872537 |
2013-11-12 | 37.38 | 37.60 | 37.20 | 37.36 | 31651589 |
2013-11-13 | 36.98 | 38.16 | 36.90 | 38.16 | 44957611 |
2013-11-14 | 37.87 | 38.13 | 37.72 | 38.02 | 46186577 |
2013-11-15 | 37.95 | 38.02 | 37.72 | 37.84 | 50602034 |
2013-11-18 | 37.35 | 37.58 | 37.07 | 37.20 | 53277485 |
2013-11-19 | 36.85 | 37.23 | 36.67 | 36.74 | 44274987 |
2013-11-20 | 36.92 | 37.41 | 36.86 | 37.08 | 32231827 |
2013-11-21 | 37.27 | 37.53 | 37.26 | 37.40 | 23064699 |
2013-11-22 | 37.53 | 37.68 | 37.33 | 37.57 | 27981996 |
2013-11-25 | 37.93 | 37.95 | 37.57 | 37.64 | 30648148 |
2013-11-26 | 37.57 | 37.65 | 37.35 | 37.35 | 34468069 |
2013-11-27 | 37.57 | 37.76 | 37.49 | 37.60 | 26002050 |
2013-11-29 | 37.82 | 38.29 | 37.82 | 38.13 | 22090428 |
2013-12-02 | 38.09 | 38.78 | 38.06 | 38.45 | 42950373 |
2013-12-03 | 38.14 | 38.49 | 38.08 | 38.31 | 52109760 |
2013-12-04 | 38.21 | 38.98 | 38.12 | 38.94 | 51983578 |
2013-12-05 | 38.85 | 38.88 | 37.18 | 38.00 | 116313834 |
2013-12-06 | 38.42 | 38.55 | 37.99 | 38.36 | 36457292 |
2013-12-09 | 38.56 | 38.87 | 38.37 | 38.71 | 30286015 |
2013-12-10 | 38.61 | 38.90 | 38.02 | 38.11 | 37828593 |
2013-12-11 | 38.06 | 38.30 | 37.39 | 37.61 | 39853379 |
2013-12-12 | 37.64 | 37.64 | 37.18 | 37.22 | 36012761 |
2013-12-13 | 37.42 | 37.45 | 36.62 | 36.69 | 40074360 |
2013-12-16 | 36.72 | 37.00 | 36.54 | 36.89 | 31734515 |
2013-12-17 | 36.94 | 37.11 | 36.33 | 36.52 | 45687679 |
2013-12-18 | 36.36 | 36.60 | 35.53 | 36.58 | 63192067 |
2013-12-19 | 36.51 | 36.55 | 36.08 | 36.25 | 34157264 |
2013-12-20 | 36.20 | 36.93 | 36.19 | 36.80 | 62649624 |
2013-12-23 | 36.81 | 36.89 | 36.55 | 36.62 | 25128740 |
2013-12-24 | 36.72 | 37.17 | 36.64 | 37.08 | 14242997 |
2013-12-26 | 37.20 | 37.49 | 37.17 | 37.44 | 17614984 |
2013-12-27 | 37.58 | 37.62 | 37.17 | 37.29 | 14563533 |
2013-12-30 | 37.22 | 37.38 | 36.90 | 37.29 | 16290475 |
2013-12-31 | 37.40 | 37.58 | 37.22 | 37.41 | 17505770 |
2014-01-02 | 37.35 | 37.40 | 37.10 | 37.16 | 30643745 |
2014-01-03 | 37.20 | 37.22 | 36.60 | 36.91 | 31134795 |
2014-01-06 | 36.85 | 36.89 | 36.11 | 36.13 | 43615035 |
2014-01-07 | 36.33 | 36.49 | 36.21 | 36.41 | 35924726 |
2014-01-08 | 36.00 | 36.14 | 35.58 | 35.76 | 59979542 |
2014-01-09 | 35.89 | 35.91 | 35.40 | 35.53 | 36520448 |
2014-01-10 | 35.90 | 36.15 | 35.75 | 36.04 | 40558766 |
2014-01-13 | 35.99 | 36.02 | 34.83 | 34.98 | 45923872 |
2014-01-14 | 34.73 | 35.88 | 34.63 | 35.78 | 41627325 |
2014-01-15 | 35.88 | 36.79 | 35.85 | 36.76 | 44909545 |
2014-01-16 | 36.68 | 37.00 | 36.31 | 36.89 | 38035708 |
2014-01-17 | 36.83 | 36.83 | 36.15 | 36.38 | 46298736 |
2014-01-21 | 36.82 | 36.82 | 36.06 | 36.17 | 31578979 |
2014-01-22 | 36.32 | 36.32 | 35.75 | 35.93 | 21965266 |
2014-01-23 | 36.09 | 36.13 | 35.52 | 36.06 | 44515126 |
2014-01-24 | 37.45 | 37.55 | 36.53 | 36.81 | 77051806 |
2014-01-27 | 36.87 | 36.89 | 35.98 | 36.03 | 44485767 |
2014-01-28 | 36.12 | 36.39 | 35.75 | 36.27 | 36225755 |
2014-01-29 | 35.98 | 36.88 | 35.90 | 36.66 | 52790351 |
2014-01-30 | 36.76 | 36.88 | 36.23 | 36.86 | 35111959 |
2014-01-31 | 36.95 | 37.89 | 36.56 | 37.84 | 93190755 |
2014-02-03 | 37.74 | 37.99 | 36.43 | 36.48 | 64102391 |
2014-02-04 | 37.00 | 37.19 | 36.25 | 36.35 | 55526924 |
2014-02-05 | 36.29 | 36.47 | 35.80 | 35.82 | 55841097 |
2014-02-06 | 35.80 | 36.25 | 35.69 | 36.18 | 35380994 |
2014-02-07 | 36.28 | 36.59 | 36.01 | 36.56 | 33348008 |
2014-02-10 | 36.63 | 36.80 | 36.29 | 36.80 | 26782083 |
2014-02-11 | 36.88 | 37.26 | 36.86 | 37.18 | 32164989 |
2014-02-12 | 37.37 | 37.60 | 37.30 | 37.47 | 27055869 |
2014-02-13 | 37.33 | 37.86 | 37.33 | 37.61 | 37647772 |
2014-02-14 | 37.39 | 37.78 | 37.33 | 37.62 | 42986738 |
2014-02-18 | 37.63 | 37.78 | 37.41 | 37.42 | 32839707 |
2014-02-19 | 37.26 | 37.75 | 37.21 | 37.51 | 29794084 |
2014-02-20 | 37.57 | 37.87 | 37.40 | 37.75 | 27541038 |
2014-02-21 | 37.94 | 38.35 | 37.86 | 37.98 | 38030656 |
2014-02-24 | 37.69 | 37.98 | 37.54 | 37.69 | 32143395 |
2014-02-25 | 37.64 | 37.85 | 37.35 | 37.54 | 30867657 |
2014-02-26 | 37.58 | 37.74 | 37.19 | 37.47 | 41042629 |
2014-02-27 | 37.45 | 37.89 | 37.23 | 37.86 | 33919024 |
2014-02-28 | 37.98 | 38.46 | 37.82 | 38.31 | 41217028 |
2014-03-03 | 37.92 | 38.13 | 37.50 | 37.78 | 29726792 |
2014-03-04 | 38.21 | 38.48 | 38.07 | 38.41 | 26868337 |
2014-03-05 | 38.25 | 38.27 | 37.93 | 38.11 | 20520432 |
2014-03-06 | 38.14 | 38.24 | 37.89 | 38.15 | 23605310 |
2014-03-07 | 38.28 | 38.36 | 37.69 | 37.90 | 26596635 |
2014-03-10 | 37.99 | 38.01 | 37.72 | 37.82 | 19007850 |
2014-03-11 | 37.87 | 38.23 | 37.72 | 38.02 | 25218133 |
2014-03-12 | 37.80 | 38.43 | 37.79 | 38.27 | 30496295 |
2014-03-13 | 38.42 | 38.45 | 37.64 | 37.89 | 32169650 |
2014-03-14 | 37.65 | 38.14 | 37.51 | 37.70 | 27195638 |
2014-03-17 | 37.90 | 38.41 | 37.79 | 38.05 | 20479610 |
2014-03-18 | 38.26 | 39.90 | 38.22 | 39.55 | 64063866 |
2014-03-19 | 39.47 | 39.55 | 38.91 | 39.27 | 35597241 |
2014-03-20 | 39.25 | 40.65 | 39.24 | 40.33 | 59269801 |
2014-03-21 | 40.72 | 40.94 | 40.01 | 40.16 | 80731942 |
2014-03-24 | 40.34 | 40.64 | 39.86 | 40.50 | 46098374 |
2014-03-25 | 40.66 | 40.99 | 39.96 | 40.34 | 43193147 |
2014-03-26 | 40.48 | 40.71 | 39.60 | 39.79 | 41982966 |
2014-03-27 | 39.74 | 39.97 | 39.34 | 39.36 | 35369170 |
2014-03-28 | 39.79 | 40.64 | 39.68 | 40.30 | 43472747 |
2014-03-31 | 40.43 | 41.50 | 40.40 | 40.99 | 46886284 |
2014-04-01 | 41.15 | 41.59 | 41.07 | 41.42 | 32610395 |
2014-04-02 | 41.44 | 41.66 | 41.17 | 41.35 | 28666682 |
2014-04-03 | 41.29 | 41.29 | 40.71 | 41.01 | 30139567 |
2014-04-04 | 41.25 | 41.39 | 39.64 | 39.87 | 51409573 |
2014-04-07 | 39.96 | 40.27 | 39.74 | 39.80 | 37559615 |
2014-04-08 | 39.75 | 39.93 | 39.20 | 39.82 | 35919609 |
2014-04-09 | 39.93 | 40.55 | 39.88 | 40.47 | 27398687 |
2014-04-10 | 40.44 | 40.69 | 39.09 | 39.38 | 45960848 |
2014-04-11 | 39.00 | 39.79 | 39.00 | 39.21 | 34333298 |
2014-04-14 | 39.11 | 39.41 | 38.90 | 39.18 | 32006651 |
2014-04-15 | 39.34 | 39.96 | 39.05 | 39.75 | 33978673 |
2014-04-16 | 40.06 | 40.42 | 39.91 | 40.40 | 30616304 |
2014-04-17 | 40.04 | 40.20 | 39.51 | 40.01 | 36689399 |
2014-04-21 | 40.13 | 40.15 | 39.79 | 39.94 | 22222222 |
2014-04-22 | 39.96 | 40.14 | 39.83 | 39.99 | 27057271 |
2014-04-23 | 39.99 | 39.99 | 39.47 | 39.69 | 24602781 |
2014-04-24 | 39.74 | 39.97 | 39.30 | 39.86 | 42381594 |
2014-04-25 | 40.29 | 40.68 | 39.75 | 39.91 | 56883812 |
2014-04-28 | 40.14 | 41.29 | 40.09 | 40.87 | 50610208 |
2014-04-29 | 41.10 | 41.19 | 40.39 | 40.51 | 29637370 |
2014-04-30 | 40.40 | 40.50 | 40.17 | 40.40 | 35464148 |
2014-05-01 | 40.24 | 40.36 | 39.95 | 40.00 | 28791455 |
2014-05-02 | 40.31 | 40.34 | 39.66 | 39.69 | 43417914 |
2014-05-05 | 39.52 | 39.64 | 39.30 | 39.43 | 22460928 |
2014-05-06 | 39.29 | 39.35 | 38.95 | 39.06 | 27112373 |
2014-05-07 | 39.23 | 39.51 | 38.51 | 39.43 | 41749497 |
2014-05-08 | 39.34 | 39.90 | 38.97 | 39.64 | 32123032 |
2014-05-09 | 39.54 | 39.85 | 39.37 | 39.54 | 29647646 |
2014-05-12 | 39.74 | 40.02 | 39.65 | 39.97 | 22787185 |
2014-05-13 | 39.88 | 40.50 | 39.85 | 40.42 | 27004768 |
2014-05-14 | 40.30 | 40.45 | 40.05 | 40.24 | 18818711 |
2014-05-15 | 40.17 | 40.40 | 39.51 | 39.60 | 37793243 |
2014-05-16 | 39.67 | 39.84 | 39.27 | 39.83 | 29868272 |
2014-05-19 | 39.61 | 39.82 | 39.46 | 39.75 | 24537438 |
2014-05-20 | 39.68 | 39.94 | 39.46 | 39.68 | 21322341 |
2014-05-21 | 39.80 | 40.35 | 39.74 | 40.35 | 22399392 |
2014-05-22 | 40.29 | 40.35 | 39.85 | 40.10 | 20202485 |
2014-05-23 | 40.30 | 40.37 | 40.00 | 40.12 | 18020866 |
2014-05-27 | 40.26 | 40.26 | 39.81 | 40.19 | 26161164 |
2014-05-28 | 40.14 | 40.19 | 39.82 | 40.01 | 25711565 |
2014-05-29 | 40.15 | 40.35 | 39.91 | 40.34 | 19893872 |
2014-05-30 | 40.45 | 40.97 | 40.25 | 40.94 | 34575579 |
2014-06-02 | 40.95 | 41.09 | 40.68 | 40.79 | 18504300 |
2014-06-03 | 40.60 | 40.68 | 40.25 | 40.29 | 18071096 |
2014-06-04 | 40.21 | 40.37 | 39.86 | 40.32 | 23210341 |
2014-06-05 | 40.59 | 41.25 | 40.40 | 41.21 | 31865213 |
2014-06-06 | 41.48 | 41.66 | 41.24 | 41.48 | 24060542 |
2014-06-09 | 41.39 | 41.48 | 41.02 | 41.27 | 15019425 |
2014-06-10 | 41.05 | 41.16 | 40.86 | 41.11 | 15117689 |
2014-06-11 | 40.93 | 41.07 | 40.77 | 40.86 | 18039990 |
2014-06-12 | 40.81 | 40.88 | 40.29 | 40.58 | 29823030 |
2014-06-13 | 41.10 | 41.57 | 40.86 | 41.23 | 26310697 |
2014-06-16 | 41.04 | 41.61 | 41.04 | 41.50 | 24205297 |
2014-06-17 | 41.29 | 41.91 | 40.34 | 41.68 | 22518630 |
2014-06-18 | 41.60 | 41.74 | 41.18 | 41.65 | 27097228 |
2014-06-19 | 41.57 | 41.77 | 41.33 | 41.51 | 19837767 |
2014-06-20 | 41.45 | 41.83 | 41.38 | 41.68 | 47765407 |
2014-06-23 | 41.73 | 42.00 | 41.69 | 41.99 | 18743905 |
2014-06-24 | 41.83 | 41.94 | 41.56 | 41.75 | 26518274 |
2014-06-25 | 41.70 | 42.05 | 41.46 | 42.03 | 20051576 |
2014-06-26 | 41.93 | 41.94 | 41.43 | 41.72 | 23604409 |
2014-06-27 | 41.61 | 42.29 | 41.51 | 42.25 | 74641945 |
2014-06-30 | 42.14 | 42.21 | 41.70 | 41.70 | 30805472 |
2014-07-01 | 41.86 | 42.15 | 41.69 | 41.87 | 26922597 |
2014-07-02 | 41.73 | 41.90 | 41.53 | 41.90 | 20208526 |
2014-07-03 | 41.91 | 41.99 | 41.56 | 41.80 | 15969310 |
2014-07-07 | 41.75 | 42.12 | 41.71 | 41.99 | 21953619 |
2014-07-08 | 41.87 | 42.00 | 41.61 | 41.78 | 31218208 |
2014-07-09 | 41.98 | 41.99 | 41.53 | 41.67 | 18445910 |
2014-07-10 | 41.37 | 42.00 | 41.05 | 41.69 | 21856832 |
2014-07-11 | 41.70 | 42.09 | 41.48 | 42.09 | 24087374 |
2014-07-14 | 42.22 | 42.45 | 42.04 | 42.14 | 21882943 |
2014-07-15 | 42.33 | 42.47 | 42.03 | 42.45 | 28758961 |
2014-07-16 | 42.51 | 44.31 | 42.48 | 44.08 | 63322372 |
2014-07-17 | 45.45 | 45.71 | 44.25 | 44.53 | 82180263 |
2014-07-18 | 44.65 | 44.84 | 44.25 | 44.69 | 43407490 |
2014-07-21 | 44.56 | 45.16 | 44.22 | 44.84 | 37604378 |
2014-07-22 | 45.03 | 45.15 | 44.59 | 44.83 | 43095820 |
2014-07-23 | 45.45 | 45.45 | 44.62 | 44.87 | 52363948 |
2014-07-24 | 44.93 | 45.00 | 44.32 | 44.40 | 30725348 |
2014-07-25 | 44.30 | 44.66 | 44.30 | 44.50 | 26737724 |
2014-07-28 | 44.36 | 44.51 | 43.93 | 43.97 | 29687677 |
2014-07-29 | 43.91 | 44.09 | 43.64 | 43.89 | 27764099 |
2014-07-30 | 44.07 | 44.10 | 43.29 | 43.58 | 31925735 |
2014-07-31 | 43.25 | 43.69 | 43.08 | 43.16 | 31540882 |
2014-08-01 | 43.21 | 43.25 | 42.60 | 42.86 | 31171094 |
2014-08-04 | 42.97 | 43.47 | 42.81 | 43.37 | 34277387 |
2014-08-05 | 43.31 | 43.46 | 42.83 | 43.08 | 26267500 |
2014-08-06 | 42.74 | 43.17 | 42.21 | 42.74 | 24633966 |
2014-08-07 | 42.84 | 43.45 | 42.65 | 43.23 | 30315183 |
2014-08-08 | 43.26 | 43.32 | 42.91 | 43.20 | 28943024 |
2014-08-11 | 43.26 | 43.45 | 43.02 | 43.20 | 20351600 |
2014-08-12 | 43.08 | 43.59 | 43.00 | 43.52 | 21433589 |
2014-08-13 | 43.68 | 44.18 | 43.52 | 44.08 | 22889484 |
2014-08-14 | 44.08 | 44.42 | 44.01 | 44.27 | 19313194 |
2014-08-15 | 44.58 | 44.90 | 44.40 | 44.79 | 41611308 |
2014-08-18 | 44.94 | 45.11 | 44.68 | 45.11 | 26895359 |
2014-08-19 | 44.97 | 45.34 | 44.83 | 45.33 | 28139494 |
2014-08-20 | 45.34 | 45.40 | 44.90 | 44.95 | 24770487 |
2014-08-21 | 44.84 | 45.25 | 44.83 | 45.22 | 22285502 |
2014-08-22 | 45.35 | 45.47 | 45.07 | 45.15 | 18294741 |
2014-08-25 | 45.32 | 45.44 | 45.04 | 45.17 | 16909999 |
2014-08-26 | 45.31 | 45.40 | 44.94 | 45.01 | 14877669 |
2014-08-27 | 44.88 | 45.00 | 44.76 | 44.87 | 21287931 |
2014-08-28 | 44.75 | 44.98 | 44.61 | 44.88 | 17657643 |
2014-08-29 | 45.09 | 45.44 | 44.86 | 45.43 | 21608625 |
2014-09-02 | 45.45 | 45.46 | 44.85 | 45.09 | 22976775 |
2014-09-03 | 44.53 | 45.11 | 44.53 | 44.96 | 33689341 |
2014-09-04 | 44.74 | 45.27 | 44.72 | 45.26 | 26478082 |
2014-09-05 | 45.11 | 45.93 | 45.11 | 45.91 | 36939360 |
2014-09-08 | 46.02 | 46.80 | 45.99 | 46.47 | 45736730 |
2014-09-09 | 46.46 | 46.97 | 46.42 | 46.76 | 40302386 |
2014-09-10 | 46.82 | 46.94 | 46.28 | 46.84 | 27304409 |
2014-09-11 | 46.75 | 47.00 | 46.47 | 47.00 | 29216560 |
2014-09-12 | 46.93 | 47.02 | 46.60 | 46.70 | 38247122 |
2014-09-15 | 46.54 | 46.71 | 46.10 | 46.24 | 37667644 |
2014-09-16 | 46.39 | 46.85 | 46.29 | 46.76 | 27910571 |
2014-09-17 | 46.26 | 46.69 | 46.23 | 46.52 | 38311924 |
2014-09-18 | 46.59 | 46.83 | 46.46 | 46.68 | 35556632 |
2014-09-19 | 46.81 | 47.57 | 46.60 | 47.52 | 202526540 |
2014-09-22 | 47.30 | 47.38 | 46.98 | 47.06 | 38686091 |
2014-09-23 | 46.85 | 46.98 | 46.47 | 46.56 | 33431078 |
2014-09-24 | 46.63 | 47.11 | 46.34 | 47.08 | 26582713 |
2014-09-25 | 46.88 | 47.09 | 46.03 | 46.04 | 33077385 |
2014-09-26 | 45.93 | 46.62 | 45.76 | 46.41 | 27078764 |
2014-09-29 | 45.98 | 46.56 | 45.76 | 46.44 | 26090980 |
2014-09-30 | 46.37 | 46.48 | 46.01 | 46.36 | 33033086 |
2014-10-01 | 46.27 | 46.53 | 45.85 | 45.90 | 38088355 |
2014-10-02 | 45.83 | 46.10 | 45.64 | 45.76 | 25119508 |
2014-10-03 | 45.98 | 46.30 | 45.61 | 46.09 | 32453273 |
2014-10-06 | 46.12 | 46.30 | 45.92 | 46.09 | 20603960 |
2014-10-07 | 45.86 | 45.93 | 45.42 | 45.53 | 25724544 |
2014-10-08 | 45.48 | 46.89 | 45.34 | 46.78 | 33030972 |
2014-10-09 | 46.50 | 46.80 | 45.74 | 45.85 | 34426595 |
2014-10-10 | 45.60 | 46.12 | 43.95 | 44.03 | 51978146 |
2014-10-13 | 43.82 | 44.56 | 43.49 | 43.65 | 37100207 |
2014-10-14 | 43.87 | 44.38 | 43.56 | 43.73 | 38120558 |
2014-10-15 | 43.00 | 43.39 | 42.10 | 43.22 | 60220961 |
2014-10-16 | 42.53 | 43.08 | 42.22 | 42.74 | 49040989 |
2014-10-17 | 43.20 | 43.94 | 42.79 | 43.63 | 40683346 |
2014-10-20 | 43.06 | 44.14 | 42.81 | 44.08 | 34530887 |
2014-10-21 | 44.36 | 44.98 | 44.19 | 44.88 | 36433824 |
2014-10-22 | 45.00 | 45.07 | 44.23 | 44.38 | 33579817 |
2014-10-23 | 44.62 | 45.45 | 44.53 | 45.02 | 45451869 |
2014-10-24 | 46.83 | 46.90 | 45.18 | 46.13 | 61081039 |
2014-10-27 | 45.71 | 46.10 | 45.71 | 45.91 | 30371308 |
2014-10-28 | 45.86 | 46.50 | 45.77 | 46.49 | 29049750 |
2014-10-29 | 46.44 | 46.70 | 46.34 | 46.62 | 30283622 |
2014-10-30 | 46.32 | 46.32 | 45.77 | 46.05 | 30073873 |
2014-10-31 | 46.97 | 46.97 | 46.48 | 46.95 | 35849656 |
2014-11-03 | 46.89 | 47.46 | 46.73 | 47.44 | 23130397 |
2014-11-04 | 47.30 | 47.73 | 47.25 | 47.57 | 21530813 |
2014-11-05 | 47.80 | 47.90 | 47.26 | 47.86 | 22449594 |
2014-11-06 | 47.86 | 48.86 | 47.79 | 48.70 | 33037841 |
2014-11-07 | 48.92 | 48.92 | 48.29 | 48.68 | 28000598 |
2014-11-10 | 48.74 | 49.15 | 48.55 | 48.89 | 36370067 |
2014-11-11 | 48.85 | 48.93 | 48.65 | 48.87 | 23445239 |
2014-11-12 | 48.56 | 48.92 | 48.52 | 48.78 | 22722123 |
2014-11-13 | 48.80 | 49.44 | 48.71 | 49.37 | 7917016 |
2014-11-14 | 49.75 | 50.05 | 49.39 | 49.58 | 29081657 |
2014-11-17 | 49.41 | 49.71 | 49.14 | 49.46 | 30318648 |
2014-11-18 | 49.13 | 49.33 | 48.70 | 48.74 | 23996457 |
2014-11-19 | 48.66 | 48.75 | 47.93 | 48.22 | 26177450 |
2014-11-20 | 48.00 | 48.70 | 47.87 | 48.70 | 21510587 |
2014-11-21 | 49.02 | 49.05 | 47.57 | 47.98 | 42884795 |
2014-11-24 | 47.99 | 48.00 | 47.39 | 47.59 | 35434245 |
2014-11-25 | 47.62 | 47.97 | 47.45 | 47.47 | 28007993 |
2014-11-26 | 47.41 | 47.99 | 47.28 | 47.75 | 27164877 |
2014-11-28 | 47.93 | 48.20 | 47.61 | 47.81 | 21534426 |
2014-12-01 | 47.88 | 48.78 | 47.71 | 48.62 | 31191575 |
2014-12-02 | 48.84 | 49.05 | 48.20 | 48.46 | 25773478 |
2014-12-03 | 48.44 | 48.50 | 47.81 | 48.08 | 23534752 |
2014-12-04 | 48.39 | 49.06 | 48.20 | 48.84 | 30345132 |
2014-12-05 | 48.82 | 48.97 | 48.38 | 48.42 | 27313449 |
2014-12-08 | 48.26 | 48.35 | 47.45 | 47.70 | 26663107 |
2014-12-09 | 47.11 | 47.92 | 47.05 | 47.59 | 24330506 |
2014-12-10 | 47.58 | 47.66 | 46.70 | 46.90 | 30431788 |
2014-12-11 | 47.08 | 47.74 | 46.68 | 47.17 | 29061918 |
2014-12-12 | 46.78 | 47.73 | 46.67 | 46.95 | 34248371 |
2014-12-15 | 47.20 | 47.67 | 46.55 | 46.67 | 29247761 |
2014-12-16 | 45.83 | 46.34 | 45.13 | 45.16 | 47801392 |
2014-12-17 | 45.05 | 45.95 | 44.90 | 45.74 | 34970865 |
2014-12-18 | 46.58 | 47.52 | 46.34 | 47.52 | 40105550 |
2014-12-19 | 47.62 | 48.10 | 47.17 | 47.66 | 64551182 |
2014-12-22 | 47.78 | 48.12 | 47.71 | 47.98 | 26565984 |
2014-12-23 | 48.37 | 48.80 | 48.13 | 48.45 | 23656529 |
2014-12-24 | 48.64 | 48.64 | 48.08 | 48.14 | 11442790 |
2014-12-26 | 48.41 | 48.41 | 47.82 | 47.88 | 13197817 |
2014-12-29 | 47.70 | 47.78 | 47.26 | 47.45 | 14439518 |
2014-12-30 | 47.41 | 47.62 | 46.84 | 47.02 | 16384692 |
2014-12-31 | 46.73 | 47.44 | 46.45 | 46.45 | 21552450 |
2015-01-02 | 46.66 | 47.42 | 46.54 | 46.76 | 27913852 |
2015-01-05 | 46.37 | 46.73 | 46.25 | 46.33 | 39673865 |
2015-01-06 | 46.38 | 46.75 | 45.54 | 45.65 | 36447854 |
2015-01-07 | 45.98 | 46.46 | 45.49 | 46.23 | 29114061 |
2015-01-08 | 46.75 | 47.75 | 46.72 | 47.59 | 29645202 |
2015-01-09 | 47.61 | 47.82 | 46.90 | 47.19 | 23944181 |
2015-01-12 | 47.42 | 47.54 | 46.36 | 46.60 | 23651887 |
2015-01-13 | 46.97 | 47.91 | 46.06 | 46.36 | 35270601 |
2015-01-14 | 45.96 | 46.24 | 45.62 | 45.96 | 29719580 |
2015-01-15 | 46.22 | 46.38 | 45.41 | 45.48 | 32750779 |
2015-01-16 | 45.31 | 46.28 | 45.17 | 46.24 | 35695289 |
2015-01-20 | 46.30 | 46.65 | 45.57 | 46.39 | 36161860 |
2015-01-21 | 45.94 | 46.14 | 45.48 | 45.92 | 39081143 |
2015-01-22 | 46.38 | 47.14 | 46.08 | 47.13 | 35898035 |
2015-01-23 | 47.36 | 47.39 | 46.80 | 47.18 | 26211594 |
2015-01-26 | 47.00 | 47.13 | 46.24 | 47.01 | 42525530 |
2015-01-27 | 42.95 | 43.20 | 42.11 | 42.66 | 169163950 |
2015-01-28 | 42.74 | 42.79 | 41.16 | 41.19 | 84507078 |
2015-01-29 | 40.93 | 42.12 | 40.79 | 42.01 | 63585273 |
2015-01-30 | 41.55 | 41.58 | 40.35 | 40.40 | 78004944 |
2015-02-02 | 40.59 | 41.37 | 40.23 | 41.28 | 50352532 |
2015-02-03 | 41.63 | 41.93 | 41.05 | 41.60 | 52082448 |
2015-02-04 | 41.94 | 42.21 | 41.36 | 41.84 | 41614812 |
2015-02-05 | 42.21 | 42.64 | 41.86 | 42.45 | 36548168 |
2015-02-06 | 42.68 | 42.79 | 42.15 | 42.41 | 34616554 |
2015-02-09 | 42.24 | 42.74 | 42.21 | 42.36 | 31381061 |
2015-02-10 | 42.85 | 42.77 | 42.18 | 42.60 | 29670676 |
2015-02-11 | 42.65 | 42.65 | 42.21 | 42.38 | 38262509 |
2015-02-12 | 42.66 | 43.09 | 42.51 | 43.09 | 33268831 |
2015-02-13 | 43.34 | 43.87 | 43.15 | 43.87 | 40264887 |
2015-02-17 | 43.95 | 44.00 | 43.19 | 43.58 | 33695749 |
2015-02-18 | 43.63 | 43.70 | 43.39 | 43.53 | 27111657 |
2015-02-19 | 43.18 | 43.53 | 43.05 | 43.50 | 27603420 |
2015-02-20 | 43.51 | 43.88 | 43.29 | 43.86 | 29721133 |
2015-02-23 | 43.70 | 44.19 | 43.65 | 44.15 | 32518754 |
2015-02-24 | 44.15 | 44.30 | 43.92 | 44.09 | 25271747 |
2015-02-25 | 44.01 | 44.09 | 43.80 | 43.99 | 29759820 |
2015-02-26 | 43.99 | 44.23 | 43.89 | 44.06 | 28957329 |
2015-02-27 | 44.14 | 44.20 | 43.66 | 43.85 | 33807740 |
2015-03-02 | 43.67 | 44.19 | 43.55 | 43.88 | 31924049 |
2015-03-03 | 43.56 | 43.83 | 43.09 | 43.28 | 31748648 |
2015-03-04 | 43.01 | 43.21 | 42.88 | 43.06 | 25748692 |
2015-03-05 | 43.07 | 43.24 | 42.82 | 43.11 | 23193541 |
2015-03-06 | 43.00 | 43.11 | 42.15 | 42.36 | 36248785 |
2015-03-09 | 42.19 | 43.13 | 42.19 | 42.85 | 32107957 |
2015-03-10 | 42.35 | 42.71 | 42.03 | 42.03 | 39159730 |
2015-03-11 | 42.31 | 42.37 | 41.84 | 41.98 | 32215314 |
2015-03-12 | 41.33 | 41.65 | 40.86 | 41.02 | 59992502 |
2015-03-13 | 40.70 | 41.47 | 40.61 | 41.38 | 58007705 |
2015-03-16 | 41.47 | 41.64 | 41.28 | 41.56 | 35273452 |
2015-03-17 | 41.37 | 41.83 | 41.15 | 41.70 | 31673448 |
2015-03-18 | 41.43 | 42.83 | 41.33 | 42.50 | 44194771 |
2015-03-19 | 42.26 | 42.59 | 42.22 | 42.29 | 33879066 |
2015-03-20 | 42.56 | 42.98 | 42.49 | 42.88 | 71904529 |
2015-03-23 | 42.88 | 43.13 | 42.78 | 42.86 | 26246086 |
2015-03-24 | 42.78 | 43.17 | 42.75 | 42.90 | 25513252 |
2015-03-25 | 42.90 | 42.93 | 41.44 | 41.46 | 43469907 |
2015-03-26 | 41.22 | 41.61 | 40.92 | 41.21 | 37495627 |
2015-03-27 | 41.12 | 41.43 | 40.83 | 40.97 | 34401398 |
2015-03-30 | 41.19 | 41.54 | 40.91 | 40.96 | 35049662 |
2015-03-31 | 40.78 | 41.03 | 40.54 | 40.66 | 34887219 |
2015-04-01 | 40.60 | 40.76 | 40.31 | 40.72 | 36865322 |
2015-04-02 | 40.66 | 40.74 | 40.12 | 40.29 | 37487476 |
2015-04-06 | 40.34 | 41.78 | 40.18 | 41.55 | 39223692 |
2015-04-07 | 41.61 | 41.91 | 41.31 | 41.53 | 28809375 |
2015-04-08 | 41.46 | 41.69 | 41.04 | 41.42 | 24753438 |
2015-04-09 | 41.25 | 41.62 | 41.25 | 41.48 | 25723861 |
2015-04-10 | 41.61 | 41.95 | 41.41 | 41.72 | 28022002 |
2015-04-13 | 41.40 | 42.06 | 41.39 | 41.76 | 30276692 |
2015-04-14 | 41.80 | 42.03 | 41.39 | 41.65 | 24244382 |
2015-04-15 | 41.76 | 42.46 | 41.68 | 42.26 | 27343581 |
2015-04-16 | 41.95 | 42.34 | 41.82 | 42.16 | 22509652 |
2015-04-17 | 41.67 | 41.74 | 41.16 | 41.62 | 42387608 |
2015-04-20 | 41.73 | 43.17 | 41.68 | 42.91 | 46057733 |
2015-04-21 | 43.00 | 43.15 | 42.53 | 42.64 | 26013844 |
2015-04-22 | 42.67 | 43.13 | 42.55 | 42.99 | 25064273 |
2015-04-23 | 42.89 | 43.61 | 42.80 | 43.34 | 46309530 |
2015-04-24 | 45.66 | 48.14 | 45.65 | 47.87 | 130933665 |
2015-04-27 | 47.48 | 48.13 | 47.22 | 48.03 | 59248172 |
2015-04-28 | 47.78 | 49.21 | 47.70 | 49.16 | 60730778 |
2015-04-29 | 48.72 | 49.31 | 48.50 | 49.06 | 47804562 |
2015-04-30 | 48.70 | 49.54 | 48.60 | 48.64 | 64725457 |
2015-05-01 | 48.58 | 48.88 | 48.40 | 48.66 | 38937336 |
2015-05-04 | 48.37 | 48.87 | 48.18 | 48.24 | 34039485 |
2015-05-05 | 47.82 | 48.16 | 47.31 | 47.60 | 50369191 |
2015-05-06 | 47.57 | 47.77 | 46.02 | 46.28 | 52433020 |
2015-05-07 | 46.37 | 47.09 | 46.16 | 46.70 | 32971654 |
2015-05-08 | 47.55 | 47.98 | 47.52 | 47.75 | 35364911 |
2015-05-11 | 47.55 | 47.91 | 47.37 | 47.37 | 24609416 |
2015-05-12 | 46.85 | 47.68 | 46.42 | 47.35 | 29928264 |
2015-05-13 | 48.19 | 48.32 | 47.57 | 47.63 | 34184613 |
2015-05-14 | 48.03 | 48.82 | 48.03 | 48.72 | 32980892 |
2015-05-15 | 48.87 | 48.91 | 48.05 | 48.30 | 28642694 |
2015-05-18 | 47.98 | 48.22 | 47.61 | 48.01 | 24136502 |
2015-05-19 | 47.56 | 47.81 | 47.18 | 47.58 | 28574813 |
2015-05-20 | 47.39 | 47.93 | 47.27 | 47.58 | 25047919 |
2015-05-21 | 47.27 | 47.60 | 47.01 | 47.42 | 22410698 |
2015-05-22 | 47.30 | 47.35 | 46.82 | 46.90 | 25720583 |
2015-05-26 | 46.83 | 46.88 | 46.19 | 46.59 | 29581860 |
2015-05-27 | 46.82 | 47.77 | 46.62 | 47.61 | 27335639 |
2015-05-28 | 47.50 | 48.02 | 47.39 | 47.45 | 19283666 |
2015-05-29 | 47.36 | 47.57 | 46.59 | 46.86 | 36519594 |
2015-06-01 | 47.06 | 47.77 | 46.62 | 47.23 | 28837332 |
2015-06-02 | 46.93 | 47.35 | 46.62 | 46.92 | 21498326 |
2015-06-03 | 47.37 | 47.74 | 46.82 | 46.85 | 28002154 |
2015-06-04 | 46.79 | 47.16 | 46.20 | 46.36 | 27745512 |
2015-06-05 | 46.31 | 46.52 | 45.84 | 46.14 | 25438086 |
2015-06-08 | 46.29 | 46.43 | 45.67 | 45.73 | 22121634 |
2015-06-09 | 45.76 | 45.94 | 45.46 | 45.65 | 24406057 |
2015-06-10 | 45.79 | 46.83 | 45.69 | 46.61 | 28417405 |
2015-06-11 | 46.79 | 46.92 | 46.13 | 46.44 | 27347758 |
2015-06-12 | 46.22 | 46.47 | 45.90 | 45.97 | 23930972 |
2015-06-15 | 45.54 | 45.65 | 45.02 | 45.48 | 33254517 |
2015-06-16 | 45.51 | 46.24 | 45.30 | 45.83 | 27070306 |
2015-06-17 | 45.73 | 46.07 | 45.36 | 45.97 | 28704061 |
2015-06-18 | 46.22 | 46.80 | 46.17 | 46.72 | 32658343 |
2015-06-19 | 46.79 | 46.83 | 45.99 | 46.10 | 63837036 |
2015-06-22 | 46.25 | 46.72 | 46.16 | 46.23 | 20318055 |
2015-06-23 | 46.13 | 46.28 | 45.62 | 45.91 | 25896473 |
2015-06-24 | 45.67 | 46.25 | 45.55 | 45.64 | 34890901 |
2015-06-25 | 46.03 | 46.06 | 45.50 | 45.65 | 20615995 |
2015-06-26 | 45.58 | 46.28 | 45.03 | 45.26 | 49835287 |
2015-06-29 | 44.90 | 45.23 | 44.36 | 44.37 | 34081746 |
2015-06-30 | 44.71 | 44.72 | 43.94 | 44.15 | 35945384 |
2015-07-01 | 44.47 | 45.23 | 44.10 | 44.45 | 28343907 |
2015-07-02 | 44.48 | 44.75 | 44.06 | 44.40 | 21752013 |
2015-07-06 | 43.96 | 44.48 | 43.95 | 44.39 | 23033961 |
2015-07-07 | 44.34 | 44.49 | 43.32 | 44.30 | 36435827 |
2015-07-08 | 44.44 | 44.90 | 44.03 | 44.24 | 39785901 |
2015-07-09 | 44.75 | 45.22 | 44.50 | 44.52 | 32424672 |
2015-07-10 | 45.01 | 45.14 | 44.57 | 44.61 | 25465757 |
2015-07-13 | 44.98 | 45.62 | 44.95 | 45.54 | 28178329 |
2015-07-14 | 45.45 | 45.96 | 45.31 | 45.62 | 22880260 |
2015-07-15 | 45.68 | 45.89 | 45.43 | 45.76 | 26629615 |
2015-07-16 | 46.01 | 46.69 | 45.97 | 46.66 | 26271673 |
2015-07-17 | 46.55 | 46.78 | 46.26 | 46.62 | 29467107 |
2015-07-20 | 46.65 | 47.13 | 46.44 | 46.92 | 30631905 |
2015-07-21 | 46.78 | 47.33 | 46.48 | 47.28 | 42781899 |
2015-07-22 | 45.44 | 46.93 | 45.20 | 45.54 | 59152427 |
2015-07-23 | 45.27 | 46.23 | 45.10 | 46.11 | 33934010 |
2015-07-24 | 45.91 | 46.32 | 45.80 | 45.94 | 32333244 |
2015-07-27 | 45.94 | 46.01 | 45.25 | 45.35 | 39701420 |
2015-07-28 | 45.58 | 45.64 | 44.79 | 45.34 | 34328948 |
2015-07-29 | 45.40 | 46.78 | 45.26 | 46.29 | 40945864 |
2015-07-30 | 46.26 | 47.40 | 45.93 | 46.88 | 39777883 |
2015-07-31 | 47.29 | 47.37 | 46.50 | 46.70 | 31201480 |
2015-08-03 | 46.98 | 47.00 | 46.45 | 46.81 | 24125886 |
2015-08-04 | 46.75 | 47.71 | 46.68 | 47.54 | 33403916 |
2015-08-05 | 47.98 | 48.41 | 47.54 | 47.58 | 26959655 |
2015-08-06 | 47.71 | 47.77 | 46.33 | 46.62 | 27368000 |
2015-08-07 | 46.39 | 46.78 | 46.26 | 46.74 | 19163038 |
2015-08-10 | 46.95 | 47.49 | 46.84 | 47.33 | 23079870 |
2015-08-11 | 46.82 | 46.94 | 45.90 | 46.41 | 29237402 |
2015-08-12 | 46.19 | 46.90 | 45.71 | 46.74 | 30198532 |
2015-08-13 | 47.06 | 47.10 | 46.49 | 46.73 | 22627241 |
2015-08-14 | 46.53 | 47.10 | 46.52 | 47.00 | 21473402 |
2015-08-17 | 46.81 | 47.45 | 46.57 | 47.32 | 21099746 |
2015-08-18 | 46.84 | 47.43 | 46.70 | 47.27 | 23574104 |
2015-08-19 | 46.78 | 47.08 | 46.30 | 46.61 | 31485511 |
2015-08-20 | 46.07 | 46.47 | 45.66 | 45.66 | 36238227 |
2015-08-21 | 45.30 | 45.48 | 43.07 | 43.07 | 70053084 |
2015-08-24 | 40.45 | 43.31 | 39.72 | 41.68 | 88753660 |
2015-08-25 | 42.57 | 43.24 | 40.39 | 40.47 | 70616597 |
2015-08-26 | 42.01 | 42.84 | 41.06 | 42.71 | 63407996 |
2015-08-27 | 43.23 | 43.95 | 42.93 | 43.90 | 50943211 |
2015-08-28 | 43.40 | 44.15 | 43.39 | 43.93 | 28246725 |
2015-08-31 | 43.56 | 43.93 | 43.10 | 43.52 | 34441662 |
2015-09-01 | 42.17 | 42.59 | 41.66 | 41.82 | 49688896 |
2015-09-02 | 42.36 | 43.38 | 41.88 | 43.36 | 37671518 |
2015-09-03 | 43.41 | 43.98 | 43.28 | 43.50 | 28285205 |
2015-09-04 | 42.81 | 43.04 | 42.20 | 42.61 | 37138775 |
2015-09-08 | 43.30 | 44.00 | 43.20 | 43.89 | 32469766 |
2015-09-09 | 44.21 | 44.40 | 42.91 | 43.07 | 33469485 |
2015-09-10 | 43.12 | 43.79 | 42.75 | 43.29 | 31366630 |
2015-09-11 | 43.14 | 43.59 | 42.94 | 43.48 | 27132527 |
2015-09-14 | 43.43 | 43.44 | 42.86 | 43.04 | 23656048 |
2015-09-15 | 43.19 | 44.29 | 43.08 | 43.98 | 28882206 |
2015-09-16 | 43.97 | 44.38 | 43.84 | 44.30 | 23372162 |
2015-09-17 | 44.29 | 45.00 | 44.08 | 44.25 | 32768161 |
2015-09-18 | 43.50 | 43.99 | 43.33 | 43.48 | 63143684 |
2015-09-21 | 43.62 | 44.47 | 43.60 | 44.11 | 26177224 |
2015-09-22 | 43.38 | 44.05 | 43.31 | 43.90 | 28085903 |
2015-09-23 | 43.93 | 44.17 | 43.51 | 43.87 | 17145238 |
2015-09-24 | 43.45 | 44.13 | 43.27 | 43.91 | 27905607 |
2015-09-25 | 44.48 | 44.73 | 43.76 | 43.94 | 29384601 |
2015-09-28 | 43.83 | 44.09 | 43.21 | 43.29 | 27613785 |
2015-09-29 | 43.37 | 43.57 | 43.05 | 43.44 | 32763557 |
2015-09-30 | 43.88 | 44.30 | 43.66 | 44.26 | 34958880 |
2015-10-01 | 44.75 | 44.75 | 43.75 | 44.61 | 28657859 |
2015-10-02 | 44.27 | 45.57 | 43.92 | 45.57 | 41839035 |
2015-10-05 | 45.75 | 46.89 | 45.70 | 46.63 | 34369286 |
2015-10-06 | 46.33 | 47.18 | 46.22 | 46.75 | 27510808 |
2015-10-07 | 47.10 | 47.35 | 45.95 | 46.80 | 27711492 |
2015-10-08 | 46.56 | 47.52 | 46.50 | 47.45 | 33772709 |
2015-10-09 | 47.45 | 47.54 | 46.92 | 47.11 | 28600632 |
2015-10-12 | 46.98 | 47.07 | 46.50 | 47.00 | 19769066 |
2015-10-13 | 46.56 | 47.13 | 46.56 | 46.89 | 19987816 |
2015-10-14 | 46.65 | 47.10 | 46.53 | 46.68 | 24697766 |
2015-10-15 | 47.01 | 47.03 | 46.53 | 47.01 | 27189370 |
2015-10-16 | 47.02 | 47.54 | 46.90 | 47.51 | 26450334 |
2015-10-19 | 47.42 | 47.88 | 47.02 | 47.62 | 29387581 |
2015-10-20 | 47.44 | 47.81 | 47.02 | 47.77 | 30802235 |
2015-10-21 | 47.92 | 47.99 | 47.11 | 47.20 | 25264710 |
2015-10-22 | 47.53 | 48.95 | 47.09 | 48.03 | 56637074 |
2015-10-23 | 52.30 | 54.07 | 52.25 | 52.87 | 135227060 |
2015-10-26 | 52.53 | 54.32 | 52.50 | 54.25 | 64633324 |
2015-10-27 | 53.99 | 54.37 | 53.58 | 53.69 | 50999907 |
2015-10-28 | 53.54 | 53.98 | 52.86 | 53.98 | 47000753 |
2015-10-29 | 53.54 | 53.83 | 53.22 | 53.36 | 30202078 |
2015-10-30 | 53.32 | 53.99 | 52.62 | 52.64 | 46619761 |
2015-11-02 | 52.85 | 53.36 | 52.62 | 53.24 | 30284982 |
2015-11-03 | 52.93 | 54.39 | 52.90 | 54.15 | 36596931 |
2015-11-04 | 54.18 | 54.88 | 54.06 | 54.40 | 37087849 |
2015-11-05 | 54.49 | 54.70 | 54.00 | 54.38 | 31468485 |
2015-11-06 | 54.09 | 54.98 | 53.96 | 54.92 | 32851204 |
2015-11-09 | 54.55 | 54.87 | 53.56 | 54.16 | 32513067 |
2015-11-10 | 54.07 | 54.13 | 53.27 | 53.51 | 55283697 |
2015-11-11 | 53.70 | 54.20 | 53.46 | 53.65 | 36516260 |
2015-11-12 | 53.48 | 53.98 | 53.19 | 53.32 | 35361095 |
2015-11-13 | 53.07 | 53.29 | 52.53 | 52.84 | 36848175 |
2015-11-16 | 53.08 | 53.89 | 52.85 | 53.77 | 32165198 |
2015-11-17 | 53.17 | 53.53 | 52.85 | 52.97 | 31551255 |
2015-11-18 | 53.00 | 53.98 | 52.98 | 53.85 | 29710030 |
2015-11-19 | 53.99 | 54.66 | 53.78 | 53.94 | 28149228 |
2015-11-20 | 54.25 | 54.30 | 53.27 | 54.19 | 37147608 |
2015-11-23 | 54.25 | 54.46 | 53.75 | 54.19 | 28235918 |
2015-11-24 | 53.92 | 54.44 | 53.58 | 54.25 | 24600043 |
2015-11-25 | 54.09 | 54.23 | 53.69 | 53.69 | 21005147 |
2015-11-27 | 53.80 | 54.08 | 53.79 | 53.93 | 9009132 |
2015-11-30 | 54.54 | 54.96 | 54.00 | 54.35 | 56241417 |
2015-12-01 | 54.41 | 55.23 | 54.30 | 55.22 | 39952779 |
2015-12-02 | 55.32 | 55.96 | 55.06 | 55.21 | 47274879 |
2015-12-03 | 55.49 | 55.77 | 53.93 | 54.20 | 38627835 |
2015-12-04 | 54.12 | 56.23 | 54.10 | 55.91 | 43963662 |
2015-12-07 | 55.79 | 55.97 | 55.29 | 55.81 | 30709765 |
2015-12-08 | 55.47 | 56.10 | 54.99 | 55.79 | 32878026 |
2015-12-09 | 55.37 | 55.87 | 54.51 | 54.98 | 36373209 |
2015-12-10 | 55.39 | 55.66 | 55.01 | 55.27 | 31775826 |
2015-12-11 | 54.71 | 55.10 | 54.01 | 54.06 | 39549497 |
2015-12-14 | 54.33 | 55.21 | 53.68 | 55.14 | 47006491 |
2015-12-15 | 55.66 | 55.90 | 55.09 | 55.20 | 39842998 |
2015-12-16 | 55.54 | 56.25 | 54.76 | 56.13 | 37503300 |
2015-12-17 | 56.36 | 56.79 | 55.53 | 55.70 | 41280907 |
2015-12-18 | 55.77 | 56.00 | 54.03 | 54.13 | 84684164 |
2015-12-21 | 54.88 | 55.35 | 54.23 | 54.83 | 37246325 |
2015-12-22 | 54.99 | 55.48 | 54.50 | 55.35 | 28322241 |
2015-12-23 | 55.70 | 55.88 | 55.44 | 55.82 | 27279832 |
2015-12-24 | 55.86 | 55.96 | 55.43 | 55.67 | 9570002 |
2015-12-28 | 55.35 | 55.95 | 54.98 | 55.95 | 22458293 |
2015-12-29 | 56.29 | 56.85 | 56.06 | 56.55 | 27731403 |
2015-12-30 | 56.47 | 56.78 | 56.29 | 56.31 | 21704505 |
2015-12-31 | 56.04 | 56.19 | 55.42 | 55.48 | 27334061 |
2016-01-04 | 54.32 | 54.80 | 53.39 | 54.80 | 53777963 |
2016-01-05 | 54.93 | 55.39 | 54.54 | 55.05 | 34079674 |
2016-01-06 | 54.32 | 54.40 | 53.64 | 54.05 | 39518863 |
2016-01-07 | 52.70 | 53.49 | 52.07 | 52.17 | 56564852 |
2016-01-08 | 52.37 | 53.28 | 52.15 | 52.33 | 48753969 |
2016-01-11 | 52.51 | 52.85 | 51.46 | 52.30 | 36943756 |
2016-01-12 | 52.76 | 53.10 | 52.06 | 52.78 | 36095539 |
2016-01-13 | 53.80 | 54.07 | 51.30 | 51.64 | 66883571 |
2016-01-14 | 52.00 | 53.42 | 51.57 | 53.11 | 52381918 |
2016-01-15 | 51.31 | 51.97 | 50.34 | 50.99 | 71820697 |
2016-01-19 | 51.48 | 51.68 | 50.06 | 50.56 | 43564538 |
2016-01-20 | 49.98 | 51.38 | 49.10 | 50.79 | 63272993 |
2016-01-21 | 51.00 | 51.58 | 50.30 | 50.48 | 40191157 |
2016-01-22 | 51.41 | 52.33 | 51.26 | 52.29 | 37555789 |
2016-01-25 | 51.94 | 52.65 | 51.65 | 51.79 | 34707717 |
2016-01-26 | 51.79 | 52.44 | 51.55 | 52.17 | 28900820 |
2016-01-27 | 52.01 | 52.20 | 51.02 | 51.22 | 36775194 |
2016-01-28 | 51.86 | 52.21 | 51.25 | 52.06 | 62513789 |
2016-01-29 | 54.73 | 55.09 | 54.00 | 55.09 | 83611686 |
2016-02-01 | 54.88 | 55.09 | 54.50 | 54.71 | 44208542 |
2016-02-02 | 54.17 | 54.26 | 52.65 | 53.00 | 56313753 |
2016-02-03 | 53.25 | 53.39 | 51.26 | 52.16 | 57559814 |
2016-02-04 | 52.10 | 52.81 | 51.37 | 52.00 | 46987123 |
2016-02-05 | 51.94 | 52.00 | 49.56 | 50.16 | 62008994 |
2016-02-08 | 49.55 | 49.57 | 48.19 | 49.41 | 59290497 |
2016-02-09 | 49.02 | 50.24 | 48.67 | 49.28 | 46740474 |
2016-02-10 | 49.89 | 50.39 | 49.52 | 49.71 | 38236954 |
2016-02-11 | 48.68 | 50.11 | 48.51 | 49.69 | 48878571 |
2016-02-12 | 50.25 | 50.68 | 49.75 | 50.50 | 34243324 |
2016-02-16 | 50.90 | 51.09 | 50.13 | 51.09 | 37291208 |
2016-02-17 | 51.49 | 52.77 | 51.45 | 52.42 | 40788968 |
2016-02-18 | 52.33 | 52.95 | 52.10 | 52.19 | 27176035 |
2016-02-19 | 51.97 | 52.28 | 51.53 | 51.82 | 33559073 |
2016-02-22 | 52.28 | 53.00 | 52.28 | 52.65 | 25008291 |
2016-02-23 | 52.34 | 52.37 | 50.98 | 51.18 | 28895274 |
2016-02-24 | 50.69 | 51.50 | 50.20 | 51.36 | 33014457 |
2016-02-25 | 51.73 | 52.10 | 50.61 | 52.10 | 26939467 |
2016-02-26 | 52.60 | 52.68 | 51.10 | 51.30 | 2700 |
2016-02-29 | 51.35 | 51.65 | 50.66 | 51.30 | 31654036 |
2016-03-01 | 50.97 | 52.59 | 50.92 | 52.58 | 33024535 |
2016-03-02 | 52.41 | 52.96 | 52.16 | 52.95 | 29289884 |
2016-03-03 | 52.97 | 52.97 | 51.78 | 52.35 | 24427813 |
2016-03-04 | 52.40 | 52.45 | 51.71 | 52.03 | 33034150 |
2016-03-07 | 51.56 | 51.80 | 50.58 | 51.03 | 38427656 |
2016-03-08 | 50.80 | 52.13 | 50.60 | 51.65 | 33835119 |
2016-03-09 | 51.89 | 52.85 | 51.86 | 52.84 | 28251588 |
2016-03-10 | 52.93 | 52.94 | 51.16 | 52.05 | 38387804 |
2016-03-11 | 53.00 | 53.07 | 52.38 | 53.07 | 32275677 |
2016-03-14 | 53.07 | 53.07 | 53.07 | 53.07 | 20 |
2016-03-15 | 52.75 | 53.59 | 52.74 | 53.59 | 21104760 |
2016-03-16 | 53.45 | 54.60 | 53.40 | 54.35 | 31691742 |
2016-03-17 | 54.21 | 55.00 | 54.00 | 54.66 | 28223647 |
2016-03-18 | 54.92 | 54.97 | 53.45 | 53.49 | 67625518 |
2016-03-21 | 53.25 | 53.93 | 52.93 | 53.86 | 23925716 |
2016-03-22 | 53.61 | 54.25 | 53.46 | 54.07 | 23124143 |
2016-03-23 | 54.11 | 54.24 | 53.74 | 53.97 | 20126961 |
2016-03-24 | 53.97 | 53.97 | 53.97 | 54.21 | 18967507 |
2016-03-28 | 54.21 | 54.29 | 53.33 | 53.54 | 17018118 |
2016-03-29 | 53.54 | 53.57 | 53.13 | 54.71 | 23924329 |
2016-03-30 | 54.93 | 55.64 | 54.90 | 55.05 | 23008160 |
2016-03-31 | 54.95 | 55.59 | 54.86 | 54.98 | 26360495 |
2016-04-01 | 55.05 | 55.61 | 54.57 | 55.57 | 24399193 |
2016-04-04 | 55.43 | 55.66 | 55.00 | 55.43 | 18928809 |
2016-04-05 | 55.43 | 55.43 | 55.43 | 54.56 | 19272255 |
2016-04-06 | 54.36 | 55.20 | 54.21 | 55.12 | 21187982 |
2016-04-07 | 54.87 | 54.91 | 54.23 | 54.46 | 19224003 |
2016-04-08 | 54.67 | 55.28 | 54.32 | 54.42 | 22167223 |
2016-04-11 | 54.49 | 55.15 | 54.30 | 54.31 | 21414227 |
2016-04-12 | 54.37 | 54.78 | 53.76 | 54.65 | 24944288 |
2016-04-13 | 55.12 | 55.44 | 54.89 | 55.35 | 20817961 |
2016-04-14 | 55.22 | 55.58 | 55.07 | 55.36 | 20877108 |
2016-04-15 | 55.30 | 55.92 | 55.11 | 55.65 | 28793753 |
2016-04-18 | 55.49 | 56.59 | 55.21 | 56.46 | 23785950 |
2016-04-19 | 56.63 | 56.77 | 55.68 | 56.39 | 29596827 |
2016-04-20 | 56.29 | 56.50 | 55.49 | 55.59 | 36195714 |
2016-04-21 | 55.80 | 56.23 | 55.42 | 55.78 | 38909096 |
2016-04-22 | 51.91 | 52.43 | 50.77 | 51.78 | 126834091 |
2016-04-25 | 51.78 | 52.13 | 51.63 | 52.11 | 33226948 |
2016-04-26 | 52.26 | 52.35 | 51.09 | 51.44 | 33532636 |
2016-04-27 | 51.48 | 51.50 | 50.55 | 50.94 | 43369256 |
2016-04-28 | 50.62 | 50.77 | 49.56 | 49.90 | 43134846 |
2016-04-29 | 49.35 | 50.25 | 49.35 | 49.87 | 48411684 |
2016-05-02 | 50.00 | 50.75 | 49.78 | 50.61 | 33114539 |
2016-05-03 | 50.34 | 50.41 | 49.60 | 49.78 | 26460244 |
2016-05-04 | 49.84 | 50.06 | 49.46 | 49.87 | 24257556 |
2016-05-05 | 49.87 | 50.30 | 49.73 | 49.94 | 25390718 |
2016-05-06 | 49.92 | 50.39 | 49.66 | 50.39 | 24787301 |
2016-05-09 | 50.49 | 50.59 | 50.00 | 50.07 | 17951598 |
2016-05-10 | 50.33 | 51.10 | 50.19 | 51.02 | 22890966 |
2016-05-11 | 51.13 | 51.78 | 51.00 | 51.05 | 24039140 |
2016-05-12 | 51.20 | 51.81 | 50.92 | 51.51 | 24102781 |
2016-05-13 | 51.44 | 51.90 | 51.04 | 51.08 | 22592342 |
2016-05-16 | 50.80 | 51.96 | 50.75 | 51.83 | 20032017 |
2016-05-17 | 51.72 | 51.73 | 50.36 | 50.51 | 27803514 |
2016-05-18 | 50.48 | 51.14 | 50.30 | 50.81 | 24907532 |
2016-05-19 | 50.47 | 50.62 | 49.82 | 50.32 | 23842358 |
2016-05-20 | 50.48 | 51.22 | 50.40 | 50.62 | 23905769 |
2016-05-23 | 50.60 | 50.68 | 49.98 | 50.03 | 26118720 |
2016-05-24 | 50.70 | 51.71 | 50.40 | 51.59 | 34757944 |
2016-05-25 | 51.92 | 52.49 | 51.79 | 52.12 | 24204566 |
2016-05-26 | 51.93 | 51.98 | 51.36 | 51.89 | 24335223 |
2016-05-27 | 51.92 | 52.32 | 51.77 | 52.32 | 17721438 |
2016-05-31 | 52.26 | 53.00 | 52.08 | 53.00 | 37653081 |
2016-06-01 | 52.44 | 52.95 | 52.44 | 52.85 | 25324828 |
2016-06-02 | 52.64 | 52.74 | 51.84 | 52.48 | 22840779 |
2016-06-03 | 52.38 | 52.42 | 51.60 | 51.79 | 23368291 |
2016-06-06 | 51.99 | 52.35 | 51.89 | 52.13 | 18243271 |
2016-06-07 | 52.24 | 52.73 | 52.10 | 52.10 | 20866770 |
2016-06-08 | 52.02 | 52.44 | 51.87 | 52.04 | 21149438 |
2016-06-09 | 52.00 | 52.00 | 51.49 | 51.62 | 20305664 |
2016-06-10 | 51.05 | 52.05 | 51.04 | 51.48 | 25833151 |
2016-06-13 | 49.58 | 50.72 | 49.06 | 50.14 | 83217844 |
2016-06-14 | 49.90 | 50.10 | 49.57 | 49.83 | 42577106 |
2016-06-15 | 49.78 | 50.12 | 49.69 | 49.69 | 33757639 |
2016-06-16 | 49.52 | 50.47 | 49.51 | 50.39 | 31188605 |
2016-06-17 | 50.41 | 50.43 | 49.82 | 50.13 | 45710516 |
2016-06-20 | 50.64 | 50.83 | 50.03 | 50.07 | 35607946 |
2016-06-21 | 50.20 | 51.43 | 50.16 | 51.19 | 34097825 |
2016-06-22 | 51.08 | 51.46 | 50.95 | 50.99 | 28816848 |
2016-06-23 | 51.28 | 52.06 | 51.15 | 51.91 | 29028833 |
2016-06-24 | 49.81 | 50.94 | 49.52 | 49.83 | 133502985 |
2016-06-27 | 49.10 | 49.15 | 48.04 | 48.43 | 50576699 |
2016-06-28 | 48.92 | 49.47 | 48.67 | 49.44 | 38140658 |
2016-06-29 | 49.91 | 50.72 | 49.80 | 50.54 | 31304021 |
2016-06-30 | 50.72 | 51.30 | 50.50 | 51.17 | 28527781 |
2016-07-01 | 51.13 | 51.72 | 51.07 | 51.16 | 21400392 |
2016-07-05 | 50.83 | 51.28 | 50.74 | 51.17 | 24806351 |
2016-07-06 | 50.78 | 51.54 | 50.39 | 51.38 | 28167461 |
2016-07-07 | 51.42 | 51.61 | 51.07 | 51.38 | 19585194 |
2016-07-08 | 51.73 | 52.36 | 51.55 | 52.30 | 28391026 |
2016-07-11 | 52.50 | 52.83 | 52.47 | 52.59 | 22269203 |
2016-07-12 | 52.94 | 53.40 | 52.79 | 53.21 | 27317555 |
2016-07-13 | 53.56 | 53.86 | 53.18 | 53.51 | 25356841 |
2016-07-14 | 53.84 | 53.99 | 53.58 | 53.74 | 24545520 |
2016-07-15 | 53.95 | 54.00 | 53.21 | 53.70 | 32024385 |
2016-07-18 | 53.70 | 54.34 | 53.55 | 53.96 | 31433864 |
2016-07-19 | 53.71 | 53.90 | 52.93 | 53.09 | 53336533 |
2016-07-20 | 56.15 | 56.84 | 55.53 | 55.91 | 89893301 |
2016-07-21 | 55.98 | 56.23 | 55.76 | 55.80 | 32776653 |
2016-07-22 | 56.08 | 56.63 | 55.78 | 56.57 | 32157167 |
2016-07-25 | 56.47 | 56.74 | 56.26 | 56.73 | 25610587 |
2016-07-26 | 56.52 | 57.29 | 56.51 | 56.76 | 28078995 |
2016-07-27 | 56.61 | 56.80 | 56.11 | 56.19 | 32327477 |
2016-07-28 | 56.00 | 56.37 | 55.72 | 56.21 | 37550411 |
2016-07-29 | 56.26 | 56.76 | 56.05 | 56.68 | 30558718 |
2016-08-01 | 56.60 | 56.75 | 56.14 | 56.58 | 26003419 |
2016-08-02 | 56.85 | 56.90 | 56.31 | 56.58 | 35121958 |
2016-08-03 | 56.68 | 57.11 | 56.49 | 56.97 | 22075616 |
2016-08-04 | 56.80 | 57.52 | 56.67 | 57.39 | 26587749 |
2016-08-05 | 57.65 | 58.21 | 57.45 | 57.96 | 29335221 |
2016-08-08 | 58.06 | 58.09 | 57.78 | 58.06 | 19473499 |
2016-08-09 | 58.17 | 58.50 | 58.02 | 58.20 | 16920721 |
2016-08-10 | 58.16 | 58.32 | 57.82 | 58.02 | 15756913 |
2016-08-11 | 58.03 | 58.45 | 58.03 | 58.30 | 18162301 |
2016-08-12 | 58.03 | 58.19 | 57.62 | 57.94 | 21655161 |
2016-08-15 | 58.01 | 58.50 | 57.96 | 58.12 | 19283902 |
2016-08-16 | 57.61 | 57.62 | 57.27 | 57.44 | 20523493 |
2016-08-17 | 57.54 | 57.68 | 57.23 | 57.56 | 18856423 |
2016-08-18 | 57.42 | 57.70 | 57.27 | 57.60 | 14214341 |
2016-08-19 | 57.43 | 57.73 | 57.20 | 57.62 | 17271044 |
2016-08-22 | 57.60 | 57.75 | 57.26 | 57.67 | 15221922 |
2016-08-23 | 57.90 | 58.18 | 57.85 | 57.89 | 18732373 |
2016-08-24 | 57.80 | 58.04 | 57.72 | 57.95 | 18151506 |
2016-08-25 | 57.88 | 58.29 | 57.78 | 58.17 | 18552579 |
2016-08-26 | 58.28 | 58.70 | 57.69 | 58.03 | 20971202 |
2016-08-29 | 58.18 | 58.60 | 58.10 | 58.10 | 16417207 |
2016-08-30 | 57.98 | 58.19 | 57.61 | 57.89 | 16930185 |
2016-08-31 | 57.65 | 57.80 | 57.30 | 57.46 | 20860269 |
2016-09-01 | 57.01 | 57.82 | 57.01 | 57.59 | 26075363 |
2016-09-02 | 57.67 | 58.19 | 57.42 | 57.67 | 18900489 |
2016-09-06 | 57.78 | 57.80 | 57.21 | 57.61 | 16278416 |
2016-09-07 | 57.47 | 57.84 | 57.41 | 57.66 | 17493359 |
2016-09-08 | 57.63 | 57.79 | 57.18 | 57.43 | 20146083 |
2016-09-09 | 56.79 | 57.52 | 56.21 | 56.21 | 35113934 |
2016-09-12 | 56.00 | 57.21 | 55.61 | 57.05 | 29302962 |
2016-09-13 | 56.50 | 56.65 | 56.05 | 56.53 | 30130213 |
2016-09-14 | 56.39 | 56.63 | 56.03 | 56.26 | 24274273 |
2016-09-15 | 56.15 | 57.35 | 55.98 | 57.19 | 27062614 |
2016-09-16 | 57.63 | 57.63 | 56.75 | 57.25 | 44606965 |
2016-09-19 | 57.27 | 57.75 | 56.85 | 56.93 | 20937104 |
2016-09-20 | 57.35 | 57.35 | 56.75 | 56.81 | 17383982 |
2016-09-21 | 57.51 | 57.85 | 57.08 | 57.76 | 33707272 |
2016-09-22 | 57.92 | 58.00 | 57.63 | 57.82 | 19822203 |
2016-09-23 | 57.87 | 57.91 | 57.38 | 57.43 | 19955336 |
2016-09-26 | 57.08 | 57.14 | 56.83 | 56.90 | 21688720 |
2016-09-27 | 56.93 | 58.06 | 56.68 | 57.95 | 28065071 |
2016-09-28 | 57.88 | 58.06 | 57.67 | 58.03 | 20536400 |
2016-09-29 | 57.81 | 58.17 | 57.21 | 57.40 | 25463536 |
2016-09-30 | 57.57 | 57.77 | 57.34 | 57.60 | 29910788 |
2016-10-03 | 57.41 | 57.55 | 57.06 | 57.42 | 19189515 |
2016-10-04 | 57.27 | 57.60 | 56.97 | 57.24 | 20085874 |
2016-10-05 | 57.29 | 57.96 | 57.26 | 57.64 | 16726411 |
2016-10-06 | 57.74 | 57.86 | 57.28 | 57.74 | 16212611 |
2016-10-07 | 57.85 | 57.98 | 57.42 | 57.80 | 20089020 |
2016-10-10 | 57.91 | 58.39 | 57.87 | 58.04 | 18196509 |
2016-10-11 | 57.89 | 58.02 | 56.89 | 57.19 | 26497418 |
2016-10-12 | 57.11 | 57.27 | 56.40 | 57.11 | 22177464 |
2016-10-13 | 56.70 | 57.30 | 56.32 | 56.92 | 25313748 |
2016-10-14 | 57.12 | 57.74 | 57.12 | 57.42 | 27402451 |
2016-10-17 | 57.36 | 57.46 | 56.87 | 57.22 | 23830014 |
2016-10-18 | 57.53 | 57.95 | 57.41 | 57.66 | 19149538 |
2016-10-19 | 57.47 | 57.84 | 57.40 | 57.53 | 22878397 |
2016-10-20 | 57.50 | 57.52 | 56.66 | 57.25 | 49455612 |
2016-10-21 | 60.28 | 60.45 | 59.49 | 59.66 | 80032206 |
2016-10-24 | 59.94 | 61.00 | 59.93 | 61.00 | 54066978 |
2016-10-25 | 60.85 | 61.37 | 60.80 | 60.99 | 35137164 |
2016-10-26 | 60.81 | 61.20 | 60.47 | 60.63 | 29911608 |
2016-10-27 | 60.61 | 60.83 | 60.09 | 60.10 | 28479856 |
2016-10-28 | 60.01 | 60.52 | 59.58 | 59.87 | 33573684 |
2016-10-31 | 60.16 | 60.42 | 59.92 | 59.92 | 26434697 |
2016-11-01 | 59.97 | 60.02 | 59.25 | 59.80 | 24655986 |
2016-11-02 | 59.82 | 59.93 | 59.30 | 59.43 | 22147005 |
2016-11-03 | 59.53 | 59.64 | 59.11 | 59.21 | 21600427 |
2016-11-04 | 58.65 | 59.28 | 58.52 | 58.71 | 28697016 |
2016-11-07 | 59.78 | 60.52 | 59.78 | 60.42 | 31664798 |
2016-11-08 | 60.55 | 60.78 | 60.15 | 60.47 | 22935355 |
2016-11-09 | 60.00 | 60.59 | 59.20 | 60.17 | 49632479 |
2016-11-10 | 60.48 | 60.49 | 57.63 | 58.70 | 57822394 |
2016-11-11 | 58.23 | 59.12 | 58.01 | 59.02 | 38767843 |
2016-11-14 | 59.02 | 59.08 | 57.28 | 58.12 | 41328422 |
2016-11-15 | 58.33 | 59.49 | 58.32 | 58.87 | 35904126 |
2016-11-16 | 58.94 | 59.66 | 58.81 | 59.65 | 27332475 |
2016-11-17 | 60.41 | 60.95 | 59.97 | 60.64 | 32132728 |
2016-11-18 | 60.78 | 61.14 | 60.30 | 60.35 | 27686311 |
2016-11-21 | 60.50 | 60.97 | 60.42 | 60.86 | 19652595 |
2016-11-22 | 60.98 | 61.26 | 60.81 | 61.12 | 23206700 |
2016-11-23 | 61.01 | 61.10 | 60.25 | 60.40 | 21848913 |
2016-11-25 | 60.30 | 60.53 | 60.13 | 60.53 | 8409616 |
2016-11-28 | 60.34 | 61.02 | 60.21 | 60.61 | 20732619 |
2016-11-29 | 60.65 | 61.41 | 60.52 | 61.09 | 22366721 |
2016-11-30 | 60.86 | 61.18 | 60.22 | 60.26 | 34655435 |
2016-12-01 | 60.11 | 60.15 | 58.94 | 59.20 | 34542121 |
2016-12-02 | 59.08 | 59.47 | 58.80 | 59.25 | 25515665 |
2016-12-05 | 59.70 | 60.59 | 59.56 | 60.22 | 23552658 |
2016-12-06 | 60.43 | 60.46 | 59.80 | 59.95 | 19967035 |
2016-12-07 | 60.01 | 61.38 | 59.80 | 61.37 | 30808969 |
2016-12-08 | 61.30 | 61.58 | 60.84 | 61.01 | 21220753 |
2016-12-09 | 61.18 | 61.99 | 61.13 | 61.97 | 27349356 |
2016-12-12 | 61.82 | 62.30 | 61.72 | 62.17 | 20198081 |
2016-12-13 | 62.50 | 63.42 | 62.24 | 62.98 | 35739189 |
2016-12-14 | 63.00 | 63.45 | 62.53 | 62.68 | 30352904 |
2016-12-15 | 62.70 | 63.15 | 62.30 | 62.58 | 27669868 |
2016-12-16 | 62.95 | 62.95 | 62.12 | 62.30 | 42453083 |
2016-12-19 | 62.56 | 63.77 | 62.42 | 63.62 | 34338219 |
2016-12-20 | 63.69 | 63.80 | 63.03 | 63.54 | 26028379 |
2016-12-21 | 63.43 | 63.70 | 63.12 | 63.54 | 17096304 |
2016-12-22 | 63.84 | 64.10 | 63.41 | 63.55 | 22176585 |
2016-12-23 | 63.45 | 63.54 | 62.80 | 63.24 | 12403819 |
2016-12-27 | 63.21 | 64.07 | 63.21 | 63.28 | 11763173 |
2016-12-28 | 63.40 | 63.40 | 62.83 | 62.99 | 14653348 |
2016-12-29 | 62.86 | 63.20 | 62.73 | 62.90 | 10250582 |
2016-12-30 | 62.96 | 62.99 | 62.03 | 62.14 | 25579908 |
2017-01-03 | 62.79 | 62.84 | 62.13 | 62.58 | 20694101 |
2017-01-04 | 62.48 | 62.75 | 62.12 | 62.30 | 21339969 |
2017-01-05 | 62.19 | 62.66 | 62.03 | 62.30 | 24875968 |
2017-01-06 | 62.30 | 63.15 | 62.04 | 62.84 | 19922919 |
2017-01-09 | 62.76 | 63.08 | 62.54 | 62.64 | 20382730 |
2017-01-10 | 62.73 | 63.07 | 62.28 | 62.62 | 18593004 |
2017-01-11 | 62.61 | 63.23 | 62.43 | 63.19 | 21517335 |
2017-01-12 | 63.06 | 63.40 | 61.95 | 62.61 | 20968223 |
2017-01-13 | 62.62 | 62.87 | 62.35 | 62.70 | 19422310 |
2017-01-17 | 62.68 | 62.70 | 62.03 | 62.53 | 20663983 |
2017-01-18 | 62.67 | 62.70 | 62.12 | 62.50 | 19670102 |
2017-01-19 | 62.24 | 62.98 | 62.20 | 62.30 | 18451655 |
2017-01-20 | 62.67 | 62.82 | 62.37 | 62.74 | 30213462 |
2017-01-23 | 62.70 | 63.12 | 62.57 | 62.96 | 23097581 |
2017-01-24 | 63.20 | 63.74 | 62.94 | 63.52 | 24672940 |
2017-01-25 | 63.95 | 64.10 | 63.45 | 63.68 | 24654933 |
2017-01-26 | 64.12 | 64.54 | 63.55 | 64.27 | 43554645 |
2017-01-27 | 65.39 | 65.91 | 64.89 | 65.78 | 44817972 |
2017-01-30 | 65.69 | 65.79 | 64.80 | 65.13 | 31651445 |
2017-01-31 | 64.86 | 65.15 | 64.26 | 64.65 | 25270549 |
2017-02-01 | 64.36 | 64.62 | 63.47 | 63.58 | 39671528 |
2017-02-02 | 63.25 | 63.41 | 62.75 | 63.17 | 45827013 |
2017-02-03 | 63.50 | 63.70 | 63.07 | 63.68 | 30301759 |
2017-02-06 | 63.50 | 63.65 | 63.14 | 63.64 | 19796360 |
2017-02-07 | 63.74 | 63.78 | 63.23 | 63.43 | 20277226 |
2017-02-08 | 63.57 | 63.81 | 63.22 | 63.34 | 18096358 |
2017-02-09 | 63.52 | 64.44 | 63.32 | 64.06 | 22644443 |
2017-02-10 | 64.25 | 64.30 | 63.98 | 64.00 | 18170729 |
2017-02-13 | 64.24 | 64.86 | 64.13 | 64.72 | 22920101 |
2017-02-14 | 64.41 | 64.72 | 64.02 | 64.57 | 23108426 |
2017-02-15 | 64.50 | 64.57 | 64.16 | 64.53 | 17005157 |
2017-02-16 | 64.74 | 65.24 | 64.44 | 64.52 | 20546345 |
2017-02-17 | 64.47 | 64.69 | 64.30 | 64.62 | 21248818 |
2017-02-21 | 64.61 | 64.95 | 64.45 | 64.49 | 20655869 |
2017-02-22 | 64.33 | 64.39 | 64.05 | 64.36 | 19292651 |
2017-02-23 | 64.42 | 64.73 | 64.20 | 64.62 | 20273128 |
2017-02-24 | 64.53 | 64.80 | 64.14 | 64.62 | 21796800 |
2017-02-27 | 64.54 | 64.54 | 64.05 | 64.23 | 15871507 |
2017-02-28 | 64.08 | 64.20 | 63.76 | 63.98 | 23239825 |
2017-03-01 | 64.13 | 64.99 | 64.02 | 64.94 | 26937459 |
2017-03-02 | 64.69 | 64.75 | 63.88 | 64.01 | 24539597 |
2017-03-03 | 63.99 | 64.28 | 63.62 | 64.25 | 18139405 |
2017-03-06 | 63.97 | 64.56 | 63.81 | 64.27 | 18750255 |
2017-03-07 | 64.19 | 64.78 | 64.19 | 64.40 | 18520987 |
2017-03-08 | 64.26 | 65.09 | 64.25 | 64.99 | 21510907 |
2017-03-09 | 65.19 | 65.20 | 64.48 | 64.73 | 19846832 |
2017-03-10 | 65.11 | 65.26 | 64.75 | 64.93 | 19538245 |
2017-03-13 | 65.01 | 65.20 | 64.57 | 64.71 | 20100035 |
2017-03-14 | 64.53 | 64.55 | 64.15 | 64.41 | 14280202 |
2017-03-15 | 64.55 | 64.92 | 64.25 | 64.75 | 24833810 |
2017-03-16 | 64.75 | 64.76 | 64.30 | 64.64 | 20674296 |
2017-03-17 | 64.91 | 65.24 | 64.68 | 64.87 | 49219686 |
2017-03-20 | 64.91 | 65.18 | 64.72 | 64.93 | 14598083 |
2017-03-21 | 65.19 | 65.50 | 64.13 | 64.21 | 26640480 |
2017-03-22 | 64.12 | 65.14 | 64.12 | 65.03 | 20680015 |
2017-03-23 | 64.94 | 65.24 | 64.77 | 64.87 | 19269203 |
2017-03-24 | 65.12 | 65.45 | 64.76 | 64.98 | 22617105 |
2017-03-27 | 64.63 | 65.22 | 64.35 | 65.10 | 18614662 |
2017-03-28 | 64.96 | 65.47 | 64.65 | 65.29 | 20080358 |
2017-03-29 | 65.12 | 65.50 | 64.95 | 65.47 | 13618424 |
2017-03-30 | 65.42 | 65.98 | 65.36 | 65.71 | 15122823 |
2017-03-31 | 65.65 | 66.19 | 65.45 | 65.86 | 21040331 |
2017-04-03 | 65.81 | 65.94 | 65.19 | 65.55 | 20400871 |
2017-04-04 | 65.39 | 65.81 | 65.28 | 65.73 | 12997449 |
2017-04-05 | 66.30 | 66.35 | 65.44 | 65.56 | 21448594 |
2017-04-06 | 65.60 | 66.06 | 65.48 | 65.73 | 18103453 |
2017-04-07 | 65.85 | 65.96 | 65.44 | 65.68 | 14108533 |
2017-04-10 | 65.61 | 65.82 | 65.36 | 65.53 | 17952742 |
2017-04-11 | 65.60 | 65.61 | 64.85 | 65.48 | 18791533 |
2017-04-12 | 65.42 | 65.51 | 65.11 | 65.23 | 17108513 |
2017-04-13 | 65.29 | 65.86 | 64.95 | 64.95 | 17896483 |
2017-04-17 | 65.04 | 65.49 | 65.01 | 65.48 | 16689265 |
2017-04-18 | 65.33 | 65.71 | 65.16 | 65.39 | 15155611 |
2017-04-19 | 65.65 | 65.75 | 64.89 | 65.04 | 26992771 |
2017-04-20 | 65.46 | 65.75 | 65.14 | 65.50 | 22299477 |
2017-04-21 | 65.67 | 66.70 | 65.45 | 66.40 | 32522645 |
2017-04-24 | 67.48 | 67.66 | 67.10 | 67.53 | 29769976 |
2017-04-25 | 67.90 | 68.04 | 67.60 | 67.92 | 30242730 |
2017-04-26 | 68.08 | 68.31 | 67.62 | 67.83 | 26190770 |
2017-04-27 | 68.15 | 68.38 | 67.58 | 68.27 | 34970953 |
2017-04-28 | 68.91 | 69.14 | 67.69 | 68.46 | 39548818 |
2017-05-01 | 68.68 | 69.55 | 68.50 | 69.41 | 31954362 |
2017-05-02 | 69.71 | 69.71 | 69.13 | 69.30 | 23906119 |
2017-05-03 | 69.38 | 69.38 | 68.71 | 69.08 | 28927973 |
2017-05-04 | 69.03 | 69.08 | 68.64 | 68.81 | 21749409 |
2017-05-05 | 68.90 | 69.03 | 68.49 | 69.00 | 19128782 |
2017-05-08 | 68.97 | 69.05 | 68.42 | 68.94 | 18566087 |
2017-05-09 | 68.86 | 69.28 | 68.68 | 69.04 | 22858414 |
2017-05-10 | 68.99 | 69.56 | 68.92 | 69.31 | 17977830 |
2017-05-11 | 68.36 | 68.73 | 68.12 | 68.46 | 28789413 |
2017-05-12 | 68.61 | 68.61 | 68.04 | 68.38 | 18714123 |
2017-05-15 | 68.14 | 68.48 | 67.57 | 68.43 | 31530301 |
2017-05-16 | 68.23 | 69.44 | 68.16 | 69.41 | 34956038 |
2017-05-17 | 68.89 | 69.10 | 67.43 | 67.48 | 30548781 |
2017-05-18 | 67.40 | 68.13 | 67.14 | 67.71 | 25201274 |
2017-05-19 | 67.50 | 68.10 | 67.43 | 67.69 | 26961119 |
2017-05-22 | 67.89 | 68.50 | 67.50 | 68.45 | 16237550 |
2017-05-23 | 68.72 | 68.75 | 68.38 | 68.68 | 15425824 |
2017-05-24 | 68.87 | 68.88 | 68.45 | 68.77 | 14666865 |
2017-05-25 | 68.97 | 69.88 | 68.91 | 69.62 | 21854095 |
2017-05-26 | 69.80 | 70.22 | 69.52 | 69.96 | 19827923 |
2017-05-30 | 69.79 | 70.41 | 69.77 | 70.41 | 17072838 |
2017-05-31 | 70.53 | 70.74 | 69.81 | 69.84 | 30436364 |
2017-06-01 | 70.24 | 70.61 | 69.45 | 70.10 | 21603601 |
2017-06-02 | 70.44 | 71.86 | 70.24 | 71.76 | 34770261 |
2017-06-05 | 71.97 | 72.89 | 71.81 | 72.28 | 33316760 |
2017-06-06 | 72.30 | 72.62 | 72.27 | 72.52 | 31511065 |
2017-06-07 | 72.64 | 72.77 | 71.95 | 72.39 | 22301765 |
2017-06-08 | 72.51 | 72.52 | 71.50 | 71.95 | 24588270 |
2017-06-09 | 72.04 | 72.08 | 68.59 | 70.32 | 49187396 |
2017-06-12 | 69.25 | 69.94 | 68.13 | 69.78 | 47761743 |
2017-06-13 | 70.02 | 70.82 | 69.96 | 70.65 | 25258614 |
2017-06-14 | 70.91 | 71.10 | 69.43 | 70.27 | 25510685 |
2017-06-15 | 69.27 | 70.21 | 68.80 | 69.90 | 26068709 |
2017-06-16 | 69.73 | 70.03 | 69.22 | 70.00 | 48345085 |
2017-06-19 | 70.50 | 70.95 | 70.35 | 70.87 | 23798268 |
2017-06-20 | 70.82 | 70.87 | 69.87 | 69.91 | 21512231 |
2017-06-21 | 70.21 | 70.62 | 69.94 | 70.27 | 19891051 |
2017-06-22 | 70.54 | 70.59 | 69.71 | 70.26 | 22965738 |
2017-06-23 | 70.09 | 71.25 | 69.92 | 71.21 | 27617291 |
2017-06-26 | 71.40 | 71.71 | 70.45 | 70.53 | 19606974 |
2017-06-27 | 70.11 | 70.18 | 69.18 | 69.21 | 25215128 |
2017-06-28 | 69.21 | 69.84 | 68.79 | 69.80 | 25806200 |
2017-06-29 | 69.38 | 69.49 | 68.09 | 68.49 | 28918715 |
2017-06-30 | 68.78 | 69.38 | 68.74 | 68.93 | 24161068 |
2017-07-03 | 69.33 | 69.60 | 68.02 | 68.17 | 16165538 |
2017-07-05 | 68.26 | 69.44 | 68.22 | 69.08 | 21176272 |
2017-07-06 | 68.27 | 68.78 | 68.12 | 68.57 | 21117572 |
2017-07-07 | 68.70 | 69.84 | 68.70 | 69.46 | 16878317 |
2017-07-10 | 69.46 | 70.25 | 69.20 | 69.98 | 15014503 |
2017-07-11 | 70.00 | 70.68 | 69.75 | 69.99 | 17460022 |
2017-07-12 | 70.69 | 71.28 | 70.55 | 71.15 | 17750925 |
2017-07-13 | 71.50 | 72.04 | 71.31 | 71.77 | 20269816 |
2017-07-14 | 72.24 | 73.27 | 71.96 | 72.78 | 25868086 |
2017-07-17 | 72.80 | 73.45 | 72.72 | 73.35 | 21803907 |
2017-07-18 | 73.09 | 73.39 | 72.66 | 73.30 | 26435296 |
2017-07-19 | 73.50 | 74.04 | 73.45 | 73.86 | 22416222 |
2017-07-20 | 74.18 | 74.30 | 73.28 | 74.22 | 42361025 |
2017-07-21 | 73.45 | 74.29 | 73.17 | 73.79 | 46717082 |
2017-07-24 | 73.53 | 73.75 | 73.13 | 73.60 | 21394826 |
2017-07-25 | 73.80 | 74.31 | 73.50 | 74.19 | 22018681 |
2017-07-26 | 74.34 | 74.38 | 73.81 | 74.05 | 16252233 |
2017-07-27 | 73.76 | 74.42 | 72.32 | 73.16 | 36844220 |
2017-07-28 | 72.67 | 73.31 | 72.54 | 73.04 | 18306680 |
2017-07-31 | 73.30 | 73.44 | 72.41 | 72.70 | 23600054 |
2017-08-01 | 73.10 | 73.42 | 72.49 | 72.58 | 20823890 |
2017-08-02 | 72.55 | 72.56 | 71.45 | 72.26 | 26499158 |
2017-08-03 | 72.19 | 72.44 | 71.85 | 72.15 | 18214424 |
2017-08-04 | 72.40 | 73.04 | 72.24 | 72.68 | 22578952 |
2017-08-07 | 72.80 | 72.90 | 72.26 | 72.40 | 18705681 |
2017-08-08 | 72.09 | 73.13 | 71.75 | 72.79 | 22044587 |
2017-08-09 | 72.25 | 72.51 | 72.05 | 72.47 | 22213410 |
2017-08-10 | 71.90 | 72.19 | 71.35 | 71.41 | 24734461 |
2017-08-11 | 71.61 | 72.70 | 71.28 | 72.50 | 21443675 |
2017-08-14 | 73.06 | 73.72 | 72.95 | 73.59 | 20096592 |
2017-08-15 | 73.59 | 73.59 | 73.04 | 73.22 | 19181402 |
2017-08-16 | 73.34 | 74.10 | 73.17 | 73.65 | 18150402 |
2017-08-17 | 73.58 | 73.87 | 72.40 | 72.40 | 22977519 |
2017-08-18 | 72.27 | 72.84 | 71.93 | 72.49 | 18761491 |
2017-08-21 | 72.47 | 72.48 | 71.70 | 72.15 | 17734767 |
2017-08-22 | 72.35 | 73.24 | 72.35 | 73.16 | 14343674 |
2017-08-23 | 72.96 | 73.15 | 72.53 | 72.72 | 13766507 |
2017-08-24 | 72.74 | 72.86 | 72.07 | 72.69 | 17098282 |
2017-08-25 | 72.86 | 73.35 | 72.48 | 72.82 | 12794301 |
2017-08-28 | 73.06 | 73.09 | 72.55 | 72.83 | 14569715 |
2017-08-29 | 72.25 | 73.16 | 72.05 | 73.05 | 11478382 |
2017-08-30 | 73.01 | 74.21 | 72.83 | 74.01 | 16897801 |
2017-08-31 | 74.03 | 74.96 | 73.80 | 74.77 | 27652811 |
2017-09-01 | 74.71 | 74.74 | 73.64 | 73.94 | 21736161 |
2017-09-05 | 73.34 | 73.89 | 72.98 | 73.61 | 22242384 |
2017-09-06 | 73.74 | 74.04 | 73.35 | 73.40 | 16535785 |
2017-09-07 | 73.68 | 74.60 | 73.60 | 74.34 | 17471200 |
2017-09-08 | 74.33 | 74.44 | 73.84 | 73.98 | 14703816 |
2017-09-11 | 74.31 | 74.95 | 74.31 | 74.76 | 17910383 |
2017-09-12 | 74.76 | 75.24 | 74.37 | 74.68 | 14394850 |
2017-09-13 | 74.93 | 75.23 | 74.55 | 75.21 | 13380802 |
2017-09-14 | 75.00 | 75.49 | 74.52 | 74.77 | 15733914 |
2017-09-15 | 74.83 | 75.39 | 74.07 | 75.31 | 38578441 |
2017-09-18 | 75.23 | 75.97 | 75.04 | 75.16 | 23306959 |
2017-09-19 | 75.21 | 75.71 | 75.01 | 75.44 | 16093344 |
2017-09-20 | 75.35 | 75.55 | 74.31 | 74.94 | 21587878 |
2017-09-21 | 75.11 | 75.24 | 74.11 | 74.21 | 19186140 |
2017-09-22 | 73.99 | 74.51 | 73.85 | 74.41 | 14111365 |
2017-09-25 | 74.09 | 74.25 | 72.92 | 73.26 | 24149163 |
2017-09-26 | 73.67 | 73.81 | 72.99 | 73.26 | 18019577 |
2017-09-27 | 73.55 | 74.17 | 73.17 | 73.85 | 19565135 |
2017-09-28 | 73.54 | 73.97 | 73.31 | 73.87 | 10883787 |
2017-09-29 | 73.94 | 74.54 | 73.88 | 74.49 | 17079114 |
2017-10-02 | 74.71 | 75.01 | 74.30 | 74.61 | 15304762 |
2017-10-03 | 74.67 | 74.88 | 74.20 | 74.26 | 12190403 |
2017-10-04 | 74.00 | 74.72 | 73.71 | 74.69 | 13317681 |
2017-10-05 | 75.22 | 76.12 | 74.96 | 75.97 | 21195261 |
2017-10-06 | 75.67 | 76.03 | 75.54 | 76.00 | 13959814 |
2017-10-09 | 75.97 | 76.55 | 75.86 | 76.29 | 11386502 |
2017-10-10 | 76.33 | 76.63 | 76.14 | 76.29 | 13944545 |
2017-10-11 | 76.36 | 76.46 | 75.95 | 76.42 | 15388898 |
2017-10-12 | 76.49 | 77.29 | 76.37 | 77.12 | 16876538 |
2017-10-13 | 77.59 | 77.87 | 77.29 | 77.49 | 15335742 |
2017-10-16 | 77.42 | 77.81 | 77.35 | 77.65 | 12380093 |
2017-10-17 | 77.47 | 77.62 | 77.25 | 77.59 | 16823989 |
2017-10-18 | 77.67 | 77.85 | 77.37 | 77.61 | 13300701 |
2017-10-19 | 77.57 | 77.93 | 77.35 | 77.91 | 15092758 |
2017-10-20 | 78.32 | 78.97 | 78.22 | 78.81 | 22866426 |
2017-10-23 | 78.99 | 79.34 | 78.76 | 78.83 | 20627173 |
2017-10-24 | 78.90 | 79.20 | 78.46 | 78.86 | 17517182 |
2017-10-25 | 78.58 | 79.10 | 78.01 | 78.63 | 20410808 |
2017-10-26 | 79.20 | 79.42 | 78.75 | 78.76 | 32120717 |
2017-10-27 | 84.37 | 86.20 | 83.61 | 83.81 | 71066729 |
2017-10-30 | 83.70 | 84.33 | 83.11 | 83.89 | 31756653 |
2017-10-31 | 84.36 | 84.36 | 83.11 | 83.18 | 27086575 |
2017-11-01 | 83.68 | 83.76 | 82.88 | 83.18 | 22307371 |
2017-11-02 | 83.35 | 84.46 | 83.12 | 84.05 | 23992945 |
2017-11-03 | 84.08 | 84.54 | 83.40 | 84.14 | 17633543 |
2017-11-06 | 84.20 | 84.70 | 84.08 | 84.47 | 19860852 |
2017-11-07 | 84.77 | 84.90 | 83.93 | 84.27 | 17939727 |
2017-11-08 | 84.14 | 84.61 | 83.83 | 84.56 | 18034170 |
2017-11-09 | 84.11 | 84.27 | 82.90 | 84.09 | 21178356 |
2017-11-10 | 83.79 | 84.10 | 83.23 | 83.87 | 19397793 |
2017-11-13 | 83.66 | 83.94 | 83.46 | 83.93 | 14196896 |
2017-11-14 | 83.50 | 84.10 | 82.98 | 84.05 | 18801280 |
2017-11-15 | 83.47 | 83.69 | 82.69 | 82.98 | 19383102 |
2017-11-16 | 83.10 | 83.42 | 82.94 | 83.20 | 20962750 |
2017-11-17 | 83.12 | 83.12 | 82.24 | 82.40 | 22078993 |
2017-11-20 | 82.40 | 82.59 | 82.25 | 82.53 | 16314978 |
2017-11-21 | 82.74 | 83.84 | 82.74 | 83.72 | 21237454 |
2017-11-22 | 83.83 | 83.90 | 83.04 | 83.11 | 20553089 |
2017-11-24 | 83.01 | 83.43 | 82.78 | 83.26 | 7425603 |
2017-11-27 | 83.31 | 83.98 | 83.30 | 83.87 | 18265242 |
2017-11-28 | 84.07 | 85.06 | 84.02 | 84.88 | 21925959 |
2017-11-29 | 84.71 | 84.92 | 83.18 | 83.34 | 27381109 |
2017-11-30 | 83.51 | 84.52 | 83.34 | 84.17 | 33054647 |
2017-12-01 | 83.60 | 84.81 | 83.22 | 84.26 | 29532132 |
2017-12-04 | 84.42 | 84.43 | 80.70 | 81.08 | 39094880 |
2017-12-05 | 81.34 | 82.68 | 80.98 | 81.59 | 26152261 |
2017-12-06 | 81.55 | 83.14 | 81.43 | 82.78 | 26162054 |
2017-12-07 | 82.54 | 82.80 | 82.00 | 82.49 | 23184547 |
2017-12-08 | 83.63 | 84.58 | 83.33 | 84.16 | 24489106 |
2017-12-11 | 84.29 | 85.37 | 84.12 | 85.23 | 22857854 |
2017-12-12 | 85.31 | 86.05 | 85.08 | 85.58 | 23924105 |
2017-12-13 | 85.74 | 86.00 | 85.17 | 85.35 | 22062679 |
2017-12-14 | 85.43 | 85.87 | 84.53 | 84.69 | 19305961 |
2017-12-15 | 85.26 | 87.09 | 84.88 | 86.85 | 53936687 |
2017-12-18 | 87.12 | 87.50 | 86.23 | 86.38 | 22283752 |
2017-12-19 | 86.35 | 86.35 | 85.27 | 85.83 | 23524787 |
2017-12-20 | 86.20 | 86.30 | 84.71 | 85.52 | 23674931 |
2017-12-21 | 86.05 | 86.10 | 85.40 | 85.50 | 17990745 |
2017-12-22 | 85.40 | 85.63 | 84.92 | 85.51 | 14145841 |
2017-12-26 | 85.31 | 85.53 | 85.03 | 85.40 | 9891237 |
2017-12-27 | 85.65 | 85.98 | 85.22 | 85.71 | 14678025 |
2017-12-28 | 85.90 | 85.93 | 85.55 | 85.72 | 10594344 |
2017-12-29 | 85.63 | 86.05 | 85.50 | 85.54 | 18717406 |
2018-01-02 | 86.13 | 86.31 | 85.50 | 85.95 | 22483797 |
2018-01-03 | 86.06 | 86.51 | 85.97 | 86.35 | 26061439 |
2018-01-04 | 86.59 | 87.66 | 86.57 | 87.11 | 21911974 |
2018-01-05 | 87.66 | 88.41 | 87.43 | 88.19 | 23407110 |
2018-01-08 | 88.20 | 88.58 | 87.60 | 88.28 | 22113049 |
2018-01-09 | 88.65 | 88.73 | 87.86 | 88.22 | 19484317 |
2018-01-10 | 87.86 | 88.19 | 87.41 | 87.82 | 18652201 |
2018-01-11 | 88.13 | 88.13 | 87.24 | 88.08 | 17808877 |
2018-01-12 | 88.67 | 89.78 | 88.45 | 89.60 | 24271531 |
2018-01-16 | 90.10 | 90.79 | 88.01 | 88.35 | 36599736 |
2018-01-17 | 89.08 | 90.28 | 88.75 | 90.14 | 25621164 |
2018-01-18 | 89.80 | 90.67 | 89.66 | 90.10 | 24159683 |
2018-01-19 | 90.14 | 90.61 | 89.66 | 90.00 | 36875013 |
2018-01-22 | 90.00 | 91.62 | 89.74 | 91.61 | 23601555 |
2018-01-23 | 91.90 | 92.30 | 91.54 | 91.90 | 23412841 |
2018-01-24 | 92.55 | 93.43 | 91.58 | 91.82 | 33278178 |
2018-01-25 | 92.47 | 93.24 | 91.93 | 92.33 | 26383238 |
2018-01-26 | 93.12 | 94.06 | 92.58 | 94.06 | 29172167 |
2018-01-29 | 95.14 | 95.45 | 93.72 | 93.92 | 31569940 |
2018-01-30 | 93.30 | 93.66 | 92.10 | 92.74 | 38635053 |
2018-01-31 | 93.75 | 95.40 | 93.51 | 95.01 | 48756338 |
2018-02-01 | 94.79 | 96.07 | 93.58 | 94.26 | 47227882 |
2018-02-02 | 93.64 | 93.97 | 91.50 | 91.78 | 47867753 |
2018-02-05 | 90.56 | 93.24 | 88.00 | 88.00 | 51031465 |
2018-02-06 | 86.89 | 91.48 | 85.25 | 91.33 | 67998564 |
2018-02-07 | 90.49 | 91.77 | 89.20 | 89.61 | 41107592 |
2018-02-08 | 89.71 | 89.88 | 84.76 | 85.01 | 55628657 |
2018-02-09 | 86.30 | 88.93 | 83.83 | 88.18 | 63499065 |
2018-02-12 | 88.74 | 89.78 | 87.93 | 89.13 | 35720341 |
2018-02-13 | 88.93 | 90.00 | 87.80 | 89.83 | 26407702 |
2018-02-14 | 88.51 | 90.99 | 88.41 | 90.81 | 34960912 |
2018-02-15 | 91.21 | 92.72 | 90.62 | 92.66 | 27823866 |
2018-02-16 | 92.45 | 93.50 | 91.80 | 92.00 | 30596919 |
2018-02-20 | 91.48 | 93.06 | 91.01 | 92.72 | 30911725 |
2018-02-21 | 92.98 | 93.36 | 91.49 | 91.49 | 26922503 |
2018-02-22 | 92.05 | 92.73 | 91.36 | 91.73 | 24392753 |
2018-02-23 | 92.75 | 94.07 | 92.36 | 94.06 | 26329226 |
2018-02-26 | 94.40 | 95.45 | 94.25 | 95.42 | 30199846 |
2018-02-27 | 95.74 | 95.84 | 94.20 | 94.20 | 25869119 |
2018-02-28 | 94.84 | 95.71 | 93.63 | 93.77 | 31167338 |
2018-03-01 | 93.99 | 94.57 | 91.84 | 92.85 | 37135561 |
2018-03-02 | 91.58 | 93.15 | 90.86 | 93.05 | 32830389 |
2018-03-05 | 92.34 | 94.27 | 92.26 | 93.64 | 23901578 |
2018-03-06 | 94.34 | 94.49 | 92.94 | 93.32 | 22175776 |
2018-03-07 | 93.16 | 93.94 | 92.43 | 93.86 | 26716127 |
2018-03-08 | 94.27 | 95.10 | 93.77 | 94.43 | 25887828 |
2018-03-09 | 95.29 | 96.54 | 95.00 | 96.54 | 36937254 |
2018-03-12 | 96.50 | 97.21 | 96.04 | 96.77 | 26073742 |
2018-03-13 | 97.00 | 97.24 | 93.97 | 94.41 | 35387817 |
2018-03-14 | 95.12 | 95.41 | 93.50 | 93.85 | 32131981 |
2018-03-15 | 93.53 | 94.58 | 92.83 | 94.18 | 27610998 |
2018-03-16 | 94.68 | 95.38 | 93.92 | 94.60 | 49081279 |
2018-03-19 | 93.74 | 93.90 | 92.11 | 92.89 | 33344085 |
2018-03-20 | 93.05 | 93.77 | 93.00 | 93.13 | 23075240 |
2018-03-21 | 92.93 | 94.05 | 92.21 | 92.48 | 24457082 |
2018-03-22 | 91.27 | 91.75 | 89.66 | 89.79 | 38604715 |
2018-03-23 | 89.50 | 90.46 | 87.08 | 87.18 | 44068949 |
2018-03-26 | 90.61 | 94.00 | 90.40 | 93.78 | 56396780 |
2018-03-27 | 94.94 | 95.14 | 88.51 | 89.47 | 56569011 |
2018-03-28 | 89.82 | 91.23 | 88.87 | 89.39 | 52501146 |
2018-03-29 | 90.18 | 92.29 | 88.40 | 91.27 | 45867548 |
2018-04-02 | 90.47 | 90.88 | 87.51 | 88.52 | 48515417 |
2018-04-03 | 89.58 | 90.05 | 87.89 | 89.71 | 37213837 |
2018-04-04 | 87.85 | 92.76 | 87.73 | 92.33 | 35559956 |
2018-04-05 | 92.44 | 93.07 | 91.40 | 92.38 | 29771881 |
2018-04-06 | 91.49 | 92.46 | 89.48 | 90.23 | 38026000 |
2018-04-09 | 91.04 | 93.17 | 90.62 | 90.77 | 31533943 |
2018-04-10 | 92.39 | 93.28 | 91.64 | 92.88 | 26939883 |
2018-04-11 | 92.01 | 93.29 | 91.48 | 91.86 | 24872110 |
2018-04-12 | 92.43 | 94.16 | 92.43 | 93.58 | 26758879 |
2018-04-13 | 94.05 | 94.18 | 92.44 | 93.08 | 23346063 |
2018-04-16 | 94.07 | 94.66 | 93.42 | 94.17 | 20288083 |
2018-04-17 | 95.00 | 96.54 | 94.88 | 96.07 | 26771000 |
2018-04-18 | 96.22 | 96.72 | 95.52 | 96.44 | 21043287 |
2018-04-19 | 96.44 | 97.07 | 95.34 | 96.11 | 23552541 |
2018-04-20 | 95.91 | 96.11 | 94.05 | 95.00 | 31154377 |
2018-04-23 | 95.74 | 96.29 | 94.63 | 95.35 | 22331829 |
2018-04-24 | 96.24 | 96.47 | 92.41 | 93.12 | 34524799 |
2018-04-25 | 93.30 | 93.30 | 90.28 | 92.31 | 33729257 |
2018-04-26 | 93.55 | 95.15 | 93.10 | 94.26 | 42529043 |
2018-04-27 | 97.60 | 97.90 | 93.91 | 95.82 | 48272780 |
2018-04-30 | 96.33 | 96.40 | 93.15 | 93.52 | 41523605 |
2018-05-01 | 93.21 | 95.29 | 92.79 | 95.00 | 31408927 |
2018-05-02 | 94.99 | 95.17 | 93.19 | 93.51 | 27471002 |
2018-05-03 | 92.96 | 94.93 | 92.45 | 94.07 | 31142497 |
2018-05-04 | 93.32 | 95.37 | 92.92 | 95.16 | 22531325 |
2018-05-07 | 95.17 | 96.71 | 95.10 | 96.22 | 24242019 |
2018-05-08 | 95.85 | 96.16 | 95.06 | 95.81 | 23484589 |
2018-05-09 | 96.01 | 96.97 | 95.05 | 96.94 | 27327410 |
2018-05-10 | 97.46 | 97.95 | 97.05 | 97.91 | 22388119 |
2018-05-11 | 97.80 | 97.87 | 97.04 | 97.70 | 16778316 |
2018-05-14 | 97.92 | 98.69 | 97.31 | 98.03 | 19454124 |
2018-05-15 | 97.24 | 97.85 | 96.34 | 97.32 | 24594010 |
2018-05-16 | 97.36 | 97.40 | 96.62 | 97.15 | 17384742 |
2018-05-17 | 96.76 | 97.54 | 95.83 | 96.18 | 17246716 |
2018-05-18 | 96.01 | 96.93 | 96.01 | 96.36 | 17865840 |
2018-05-21 | 97.00 | 98.01 | 96.80 | 97.60 | 19422467 |
2018-05-22 | 97.68 | 98.17 | 97.20 | 97.50 | 15441189 |
2018-05-23 | 96.71 | 98.73 | 96.32 | 98.66 | 21251222 |
2018-05-24 | 98.73 | 98.94 | 96.81 | 98.31 | 26649287 |
2018-05-25 | 98.30 | 98.98 | 97.86 | 98.36 | 18363918 |
2018-05-29 | 97.84 | 98.88 | 97.23 | 98.01 | 28670981 |
2018-05-30 | 98.31 | 99.25 | 97.91 | 98.95 | 22158528 |
2018-05-31 | 99.29 | 99.99 | 98.61 | 98.84 | 34140891 |
2018-06-01 | 99.28 | 100.86 | 99.17 | 100.79 | 28655624 |
2018-06-04 | 101.26 | 101.86 | 100.85 | 101.67 | 27281623 |
2018-06-05 | 102.00 | 102.33 | 101.53 | 102.19 | 23514402 |
2018-06-06 | 102.48 | 102.60 | 101.90 | 102.49 | 21122917 |
2018-06-07 | 102.65 | 102.69 | 100.38 | 100.88 | 28232197 |
2018-06-08 | 101.09 | 101.95 | 100.54 | 101.63 | 22165128 |
2018-06-11 | 101.37 | 101.59 | 100.67 | 101.05 | 23490894 |
2018-06-12 | 101.10 | 101.45 | 100.75 | 101.31 | 18325228 |
2018-06-13 | 101.72 | 102.01 | 100.56 | 100.85 | 29492875 |
2018-06-14 | 101.65 | 102.03 | 101.00 | 101.42 | 25691811 |
2018-06-15 | 101.51 | 101.53 | 100.07 | 100.13 | 65738585 |
2018-06-18 | 100.01 | 101.11 | 99.42 | 100.86 | 23586037 |
2018-06-19 | 99.65 | 101.00 | 99.50 | 100.86 | 28653087 |
2018-06-20 | 101.37 | 102.52 | 101.12 | 101.87 | 26180792 |
2018-06-21 | 102.08 | 102.46 | 100.88 | 101.14 | 23198188 |
2018-06-22 | 100.41 | 100.77 | 99.63 | 100.41 | 38923105 |
2018-06-25 | 100.00 | 100.11 | 97.30 | 98.39 | 35433333 |
2018-06-26 | 98.82 | 100.08 | 98.75 | 99.08 | 26897244 |
2018-06-27 | 99.58 | 100.02 | 97.40 | 97.54 | 31298386 |
2018-06-28 | 97.38 | 99.11 | 97.26 | 98.63 | 26650671 |
2018-06-29 | 98.93 | 99.91 | 98.33 | 98.61 | 28053214 |
2018-07-02 | 98.10 | 100.06 | 98.00 | 100.01 | 19564521 |
2018-07-03 | 100.48 | 100.63 | 98.94 | 99.05 | 14670275 |
2018-07-05 | 99.50 | 99.92 | 99.03 | 99.76 | 18977402 |
2018-07-06 | 99.89 | 101.43 | 99.67 | 101.16 | 19234627 |
2018-07-09 | 101.65 | 102.25 | 101.25 | 101.85 | 18211980 |
2018-07-10 | 102.00 | 102.51 | 101.86 | 102.12 | 19293140 |
2018-07-11 | 101.15 | 102.34 | 101.10 | 101.98 | 19644648 |
2018-07-12 | 102.77 | 104.41 | 102.73 | 104.19 | 24335929 |
2018-07-13 | 104.37 | 105.60 | 104.09 | 105.43 | 24653500 |
2018-07-16 | 105.40 | 105.82 | 104.52 | 104.91 | 21786912 |
2018-07-17 | 104.61 | 106.50 | 104.32 | 105.95 | 25901726 |
2018-07-18 | 105.94 | 106.05 | 104.72 | 105.12 | 29493927 |
2018-07-19 | 104.93 | 105.31 | 103.89 | 104.40 | 40171646 |
2018-07-20 | 108.08 | 108.20 | 106.08 | 106.27 | 56038827 |
2018-07-23 | 106.30 | 108.14 | 106.13 | 107.97 | 29706955 |
2018-07-24 | 108.57 | 108.82 | 107.26 | 107.66 | 26316619 |
2018-07-25 | 107.96 | 111.15 | 107.60 | 110.83 | 30798058 |
2018-07-26 | 110.74 | 111.00 | 109.50 | 109.62 | 31372110 |
2018-07-27 | 110.18 | 110.18 | 106.14 | 107.68 | 37005292 |
2018-07-30 | 107.19 | 107.53 | 104.76 | 105.37 | 34668327 |
2018-07-31 | 106.49 | 106.72 | 105.38 | 106.08 | 27655152 |
2018-08-01 | 106.03 | 106.45 | 105.42 | 106.28 | 23628699 |
2018-08-02 | 105.40 | 108.09 | 104.84 | 107.57 | 26104258 |
2018-08-03 | 107.80 | 108.05 | 106.82 | 108.04 | 18659599 |
2018-08-06 | 108.12 | 108.42 | 107.56 | 108.13 | 20265947 |
2018-08-07 | 108.56 | 109.10 | 108.17 | 108.88 | 16080214 |
2018-08-08 | 109.33 | 109.75 | 108.76 | 109.49 | 15487502 |
2018-08-09 | 109.71 | 110.16 | 109.60 | 109.67 | 13677211 |
2018-08-10 | 109.42 | 109.69 | 108.38 | 109.00 | 18183724 |
2018-08-13 | 109.24 | 109.58 | 108.10 | 108.21 | 18474884 |
2018-08-14 | 108.56 | 109.75 | 108.04 | 109.56 | 16788314 |
2018-08-15 | 108.49 | 108.99 | 106.82 | 107.66 | 29982806 |
2018-08-16 | 108.30 | 108.86 | 107.30 | 107.64 | 21384289 |
2018-08-17 | 107.36 | 107.90 | 106.69 | 107.58 | 18061512 |
2018-08-20 | 107.51 | 107.90 | 106.48 | 106.87 | 17914201 |
2018-08-21 | 106.92 | 107.35 | 105.85 | 105.98 | 22881861 |
2018-08-22 | 105.85 | 107.34 | 105.78 | 107.06 | 18000639 |
2018-08-23 | 107.15 | 108.18 | 106.87 | 107.56 | 18167723 |
2018-08-24 | 107.67 | 108.56 | 107.56 | 108.40 | 17234020 |
2018-08-27 | 109.27 | 109.64 | 108.51 | 109.60 | 19662331 |
2018-08-28 | 109.94 | 110.50 | 109.79 | 110.26 | 19151528 |
2018-08-29 | 110.45 | 112.03 | 110.27 | 112.02 | 20818044 |
2018-08-30 | 111.67 | 112.61 | 111.44 | 111.95 | 22798702 |
2018-08-31 | 111.69 | 112.78 | 111.52 | 112.33 | 23222713 |
2018-09-04 | 110.85 | 111.96 | 110.22 | 111.71 | 22634641 |
2018-09-05 | 111.01 | 111.42 | 108.10 | 108.49 | 32872352 |
2018-09-06 | 108.25 | 108.99 | 107.51 | 108.74 | 23477624 |
2018-09-07 | 108.23 | 108.72 | 107.23 | 108.21 | 22498646 |
2018-09-10 | 108.84 | 109.64 | 108.36 | 109.38 | 20727906 |
2018-09-11 | 108.90 | 111.59 | 108.89 | 111.24 | 24301774 |
2018-09-12 | 111.43 | 111.85 | 110.51 | 111.71 | 18891064 |
2018-09-13 | 112.12 | 113.73 | 112.12 | 112.91 | 26055620 |
2018-09-14 | 113.36 | 113.73 | 112.44 | 113.37 | 19122349 |
2018-09-17 | 113.69 | 113.70 | 111.86 | 112.14 | 20736516 |
2018-09-18 | 112.19 | 113.70 | 111.72 | 113.21 | 22170934 |
2018-09-19 | 113.05 | 113.32 | 111.04 | 111.70 | 21728429 |
2018-09-20 | 112.28 | 113.80 | 111.93 | 113.57 | 23714512 |
2018-09-21 | 114.00 | 115.29 | 113.51 | 114.26 | 71229698 |
2018-09-24 | 113.03 | 114.90 | 112.22 | 114.67 | 27334460 |
2018-09-25 | 114.80 | 115.10 | 113.75 | 114.45 | 22668014 |
2018-09-26 | 114.47 | 115.06 | 113.74 | 113.98 | 19352025 |
2018-09-27 | 114.78 | 114.91 | 114.20 | 114.41 | 19091299 |
2018-09-28 | 114.19 | 114.57 | 113.68 | 114.37 | 21647811 |
2018-10-01 | 114.75 | 115.68 | 114.73 | 115.61 | 18883079 |
2018-10-02 | 115.30 | 115.84 | 114.44 | 115.15 | 20787239 |
2018-10-03 | 115.42 | 116.18 | 114.93 | 115.17 | 16648018 |
2018-10-04 | 114.61 | 114.76 | 111.63 | 112.79 | 34821717 |
2018-10-05 | 112.63 | 113.17 | 110.64 | 112.13 | 29068859 |
2018-10-08 | 111.66 | 112.03 | 109.34 | 110.85 | 29640588 |
2018-10-09 | 111.14 | 113.08 | 110.80 | 112.26 | 26198594 |
2018-10-10 | 111.24 | 111.50 | 105.79 | 106.16 | 61376315 |
2018-10-11 | 105.35 | 108.93 | 104.20 | 105.91 | 63904282 |
2018-10-12 | 109.01 | 111.24 | 107.12 | 109.57 | 47742109 |
2018-10-15 | 108.91 | 109.48 | 106.95 | 107.60 | 32068103 |
2018-10-16 | 109.54 | 111.41 | 108.95 | 111.00 | 31610164 |
2018-10-17 | 111.68 | 111.81 | 109.55 | 110.71 | 26548243 |
2018-10-18 | 110.10 | 110.53 | 107.83 | 108.50 | 32506192 |
2018-10-19 | 108.93 | 110.86 | 108.21 | 108.66 | 32785475 |
2018-10-22 | 109.32 | 110.54 | 108.24 | 109.63 | 26545607 |
2018-10-23 | 107.77 | 108.97 | 105.11 | 108.10 | 43770429 |
2018-10-24 | 108.41 | 108.49 | 101.59 | 102.32 | 63897759 |
2018-10-25 | 106.55 | 109.27 | 106.15 | 108.30 | 61646819 |
2018-10-26 | 105.69 | 108.75 | 104.76 | 106.96 | 55523104 |
2018-10-29 | 108.11 | 108.70 | 101.63 | 103.85 | 55162001 |
2018-10-30 | 103.66 | 104.38 | 100.11 | 103.73 | 65350878 |
2018-10-31 | 105.44 | 108.14 | 105.39 | 106.81 | 51062383 |
2018-11-01 | 107.05 | 107.32 | 105.53 | 105.92 | 33384201 |
2018-11-02 | 106.48 | 107.32 | 104.98 | 106.16 | 37680194 |
2018-11-05 | 106.37 | 107.74 | 105.90 | 107.51 | 27922144 |
2018-11-06 | 107.38 | 108.84 | 106.28 | 107.72 | 24340248 |
2018-11-07 | 109.44 | 112.24 | 109.40 | 111.96 | 37901704 |
2018-11-08 | 111.80 | 112.21 | 110.91 | 111.75 | 25644105 |
2018-11-09 | 110.85 | 111.45 | 108.76 | 109.57 | 32039223 |
2018-11-12 | 109.42 | 109.96 | 106.10 | 106.87 | 33621807 |
2018-11-13 | 107.55 | 108.74 | 106.64 | 106.94 | 35374583 |
2018-11-14 | 108.10 | 108.26 | 104.47 | 104.97 | 39495141 |
2018-11-15 | 104.99 | 107.80 | 103.91 | 107.28 | 38505165 |
2018-11-16 | 107.08 | 108.88 | 106.80 | 108.29 | 33502121 |
2018-11-19 | 108.27 | 108.56 | 103.55 | 104.62 | 44773899 |
2018-11-20 | 101.80 | 102.97 | 99.35 | 101.71 | 64052457 |
2018-11-21 | 103.60 | 104.43 | 102.24 | 103.11 | 28130621 |
2018-11-23 | 102.17 | 103.81 | 102.00 | 103.07 | 13823099 |
2018-11-26 | 104.79 | 106.63 | 104.58 | 106.47 | 32336165 |
2018-11-27 | 106.27 | 107.33 | 105.36 | 107.14 | 29124486 |
2018-11-28 | 107.89 | 111.33 | 107.86 | 111.12 | 46788461 |
2018-11-29 | 110.33 | 111.12 | 109.03 | 110.19 | 28123195 |
2018-11-30 | 110.70 | 110.97 | 109.36 | 110.89 | 33665624 |
2018-12-03 | 113.00 | 113.42 | 110.73 | 112.09 | 34732772 |
2018-12-04 | 111.94 | 112.64 | 108.21 | 108.52 | 45196984 |
2018-12-06 | 105.82 | 109.24 | 105.00 | 109.19 | 49107431 |
2018-12-07 | 108.38 | 109.45 | 104.30 | 104.82 | 45044937 |
2018-12-10 | 104.80 | 107.98 | 103.89 | 107.59 | 40801525 |
2018-12-11 | 109.80 | 110.95 | 107.44 | 108.59 | 42381947 |
2018-12-12 | 110.89 | 111.27 | 109.04 | 109.08 | 36183020 |
2018-12-13 | 109.58 | 110.87 | 108.63 | 109.45 | 31333362 |
2018-12-14 | 108.25 | 109.26 | 105.50 | 106.03 | 47043136 |
2018-12-17 | 105.41 | 105.80 | 101.71 | 102.89 | 56957314 |
2018-12-18 | 103.75 | 104.51 | 102.52 | 103.97 | 49319196 |
2018-12-19 | 103.65 | 106.88 | 101.35 | 103.69 | 68198186 |
2018-12-20 | 103.05 | 104.31 | 98.78 | 101.51 | 70334184 |
2018-12-21 | 101.63 | 103.00 | 97.46 | 98.23 | 111242070 |
2018-12-24 | 97.68 | 97.97 | 93.98 | 94.13 | 43935192 |
2018-12-26 | 95.14 | 100.69 | 93.96 | 100.56 | 51634793 |
2018-12-27 | 99.30 | 101.19 | 96.40 | 101.18 | 49498509 |
2018-12-28 | 102.09 | 102.41 | 99.52 | 100.39 | 38169312 |
2018-12-31 | 101.29 | 102.40 | 100.44 | 101.57 | 33173765 |
2019-01-02 | 99.55 | 101.75 | 98.94 | 101.12 | 35329345 |
2019-01-03 | 100.10 | 100.19 | 97.20 | 97.40 | 42578410 |
2019-01-04 | 99.72 | 102.51 | 98.93 | 101.93 | 44060620 |
2019-01-07 | 101.64 | 103.27 | 100.98 | 102.06 | 35656136 |
2019-01-08 | 103.04 | 103.97 | 101.71 | 102.80 | 31514415 |
2019-01-09 | 103.86 | 104.88 | 103.24 | 104.27 | 32280840 |
2019-01-10 | 103.22 | 103.75 | 102.38 | 103.60 | 30067556 |
2019-01-11 | 103.19 | 103.44 | 101.64 | 102.80 | 28314202 |
2019-01-14 | 101.90 | 102.87 | 101.26 | 102.05 | 28437079 |
2019-01-15 | 102.51 | 105.05 | 101.88 | 105.01 | 31587616 |
2019-01-16 | 105.26 | 106.26 | 104.96 | 105.38 | 29853865 |
2019-01-17 | 105.00 | 106.63 | 104.76 | 106.12 | 28393015 |
2019-01-18 | 107.46 | 107.90 | 105.91 | 107.71 | 37427587 |
2019-01-22 | 106.75 | 107.10 | 104.86 | 105.68 | 32371253 |
2019-01-23 | 106.12 | 107.04 | 105.34 | 106.71 | 25874294 |
2019-01-24 | 106.86 | 107.00 | 105.34 | 106.20 | 23164838 |
2019-01-25 | 107.24 | 107.88 | 106.59 | 107.17 | 31218193 |
2019-01-28 | 106.26 | 106.48 | 104.66 | 105.08 | 29476719 |
2019-01-29 | 104.88 | 104.97 | 102.17 | 102.94 | 31490547 |
2019-01-30 | 104.62 | 106.38 | 104.33 | 106.38 | 49471866 |
2019-01-31 | 103.80 | 105.22 | 103.18 | 104.43 | 55636391 |
2019-02-01 | 103.78 | 104.10 | 102.35 | 102.78 | 35535690 |
2019-02-04 | 102.87 | 105.80 | 102.77 | 105.74 | 31315282 |
2019-02-05 | 106.06 | 107.27 | 105.96 | 107.22 | 27325365 |
2019-02-06 | 107.00 | 107.00 | 105.53 | 106.03 | 20609759 |
2019-02-07 | 105.19 | 105.59 | 104.29 | 105.27 | 29760697 |
2019-02-08 | 104.39 | 105.78 | 104.26 | 105.67 | 21461093 |
2019-02-11 | 106.20 | 106.58 | 104.97 | 105.25 | 18914123 |
2019-02-12 | 106.14 | 107.14 | 105.48 | 106.89 | 25056595 |
2019-02-13 | 107.50 | 107.78 | 106.71 | 106.81 | 18394869 |
2019-02-14 | 106.31 | 107.29 | 105.66 | 106.90 | 21784703 |
2019-02-15 | 107.91 | 108.30 | 107.36 | 108.22 | 26606886 |
2019-02-19 | 107.79 | 108.66 | 107.78 | 108.17 | 18038460 |
2019-02-20 | 107.86 | 107.94 | 106.29 | 107.15 | 21607671 |
2019-02-21 | 106.90 | 109.48 | 106.87 | 109.41 | 29063231 |
2019-02-22 | 110.05 | 111.20 | 109.82 | 110.97 | 27763218 |
2019-02-25 | 111.76 | 112.18 | 111.26 | 111.59 | 23750599 |
2019-02-26 | 111.26 | 113.24 | 111.17 | 112.36 | 21536733 |
2019-02-27 | 111.69 | 112.36 | 110.88 | 112.17 | 21487062 |
2019-02-28 | 112.04 | 112.88 | 111.73 | 112.03 | 29083934 |
2019-03-01 | 112.89 | 113.02 | 111.67 | 112.53 | 23501169 |
2019-03-04 | 113.02 | 113.25 | 110.80 | 112.26 | 26608014 |
2019-03-05 | 112.25 | 112.39 | 111.23 | 111.70 | 19538318 |
2019-03-06 | 111.87 | 112.66 | 111.43 | 111.75 | 17686996 |
2019-03-07 | 111.40 | 111.55 | 109.87 | 110.39 | 25338954 |
2019-03-08 | 109.16 | 110.71 | 108.80 | 110.51 | 22818430 |
2019-03-11 | 110.99 | 112.95 | 110.98 | 112.83 | 26491618 |
2019-03-12 | 112.82 | 113.99 | 112.65 | 113.62 | 26132717 |
2019-03-13 | 114.13 | 115.00 | 113.78 | 114.50 | 35513771 |
2019-03-14 | 114.54 | 115.20 | 114.33 | 114.59 | 30763367 |
2019-03-15 | 115.34 | 117.25 | 114.59 | 115.91 | 54630661 |
2019-03-18 | 116.17 | 117.61 | 116.05 | 117.57 | 31207596 |
2019-03-19 | 118.09 | 118.44 | 116.99 | 117.65 | 37588697 |
2019-03-20 | 117.39 | 118.75 | 116.71 | 117.52 | 28113343 |
2019-03-21 | 117.14 | 120.82 | 117.09 | 120.22 | 29854446 |
2019-03-22 | 119.50 | 119.59 | 117.04 | 117.05 | 33624528 |
2019-03-25 | 116.56 | 118.01 | 116.32 | 117.66 | 27067117 |
2019-03-26 | 118.62 | 118.71 | 116.85 | 117.91 | 26097665 |
2019-03-27 | 117.88 | 118.21 | 115.52 | 116.77 | 22733427 |
2019-03-28 | 117.44 | 117.58 | 116.13 | 116.93 | 18334755 |
2019-03-29 | 118.07 | 118.32 | 116.96 | 117.94 | 25399752 |
2019-04-01 | 118.95 | 119.11 | 118.10 | 119.02 | 22789103 |
2019-04-02 | 119.06 | 119.48 | 118.52 | 119.19 | 18142297 |
2019-04-03 | 119.86 | 120.43 | 119.15 | 119.97 | 22860744 |
2019-04-04 | 120.10 | 120.23 | 118.38 | 119.36 | 20112848 |
2019-04-05 | 119.39 | 120.23 | 119.37 | 119.89 | 15826245 |
2019-04-08 | 119.81 | 120.02 | 118.64 | 119.93 | 15116186 |
2019-04-09 | 118.63 | 119.54 | 118.58 | 119.28 | 17611981 |
2019-04-10 | 119.76 | 120.35 | 119.54 | 120.19 | 16477169 |
2019-04-11 | 120.54 | 120.85 | 119.92 | 120.33 | 14209121 |
2019-04-12 | 120.64 | 120.98 | 120.37 | 120.95 | 19745143 |
2019-04-15 | 120.94 | 121.58 | 120.57 | 121.05 | 15792572 |
2019-04-16 | 121.64 | 121.65 | 120.10 | 120.77 | 14071787 |
2019-04-17 | 121.24 | 121.85 | 120.54 | 121.77 | 19300938 |
2019-04-18 | 122.19 | 123.52 | 121.30 | 123.37 | 27990998 |
2019-04-22 | 122.62 | 124.00 | 122.57 | 123.76 | 15648724 |
2019-04-23 | 124.10 | 125.58 | 123.83 | 125.44 | 24025521 |
2019-04-24 | 125.79 | 125.85 | 124.52 | 125.01 | 31256980 |
2019-04-25 | 130.06 | 131.37 | 128.83 | 129.15 | 38033892 |
2019-04-26 | 129.70 | 130.52 | 129.02 | 129.89 | 23654933 |
2019-04-29 | 129.90 | 130.18 | 129.35 | 129.77 | 16324183 |
2019-04-30 | 129.81 | 130.70 | 129.39 | 130.60 | 24166503 |
2019-05-01 | 130.53 | 130.65 | 127.70 | 127.88 | 26821692 |
2019-05-02 | 127.98 | 128.00 | 125.52 | 126.21 | 27350161 |
2019-05-03 | 127.36 | 129.43 | 127.25 | 128.90 | 24911126 |
2019-05-06 | 126.39 | 128.56 | 126.11 | 128.15 | 24239464 |
2019-05-07 | 126.46 | 127.18 | 124.22 | 125.52 | 36017661 |
2019-05-08 | 125.44 | 126.37 | 124.75 | 125.51 | 28418996 |
2019-05-09 | 124.29 | 125.79 | 123.57 | 125.50 | 27235835 |
2019-05-10 | 124.91 | 127.93 | 123.82 | 127.13 | 30915084 |
2019-05-13 | 124.11 | 125.55 | 123.04 | 123.35 | 33944923 |
2019-05-14 | 123.87 | 125.88 | 123.70 | 124.73 | 25266315 |
2019-05-15 | 124.26 | 126.71 | 123.70 | 126.02 | 24722708 |
2019-05-16 | 126.75 | 129.38 | 126.46 | 128.93 | 30112216 |
2019-05-17 | 128.31 | 130.46 | 127.92 | 128.07 | 25770539 |
2019-05-20 | 126.52 | 127.59 | 125.76 | 126.22 | 23706934 |
2019-05-21 | 127.43 | 127.53 | 126.58 | 126.90 | 15293260 |
2019-05-22 | 126.62 | 128.24 | 126.52 | 127.67 | 15396485 |
2019-05-23 | 126.20 | 126.29 | 124.74 | 126.18 | 23603810 |
2019-05-24 | 126.91 | 127.42 | 125.97 | 126.24 | 14123358 |
2019-05-28 | 126.98 | 128.00 | 126.05 | 126.16 | 23128359 |
2019-05-29 | 125.38 | 125.39 | 124.04 | 124.94 | 22763140 |
2019-05-30 | 125.26 | 125.76 | 124.78 | 125.73 | 16829613 |
2019-05-31 | 124.23 | 124.62 | 123.32 | 123.68 | 26646769 |
2019-06-03 | 123.85 | 124.37 | 119.01 | 119.84 | 37983637 |
2019-06-04 | 121.28 | 123.28 | 120.65 | 123.16 | 29382642 |
2019-06-05 | 124.95 | 125.87 | 124.21 | 125.83 | 24926140 |
2019-06-06 | 126.44 | 127.97 | 125.60 | 127.82 | 21458961 |
2019-06-07 | 129.19 | 132.25 | 128.26 | 131.40 | 33885588 |
2019-06-10 | 132.40 | 134.08 | 132.00 | 132.60 | 26477098 |
2019-06-11 | 133.88 | 134.24 | 131.28 | 132.10 | 23913731 |
2019-06-12 | 131.40 | 131.97 | 130.71 | 131.49 | 17092464 |
2019-06-13 | 131.98 | 132.67 | 131.56 | 132.32 | 17200848 |
2019-06-14 | 132.26 | 133.79 | 131.64 | 132.45 | 17821703 |
2019-06-17 | 132.63 | 133.73 | 132.53 | 132.85 | 14517785 |
2019-06-18 | 134.19 | 135.24 | 133.57 | 135.16 | 25934458 |
2019-06-19 | 135.00 | 135.93 | 133.81 | 135.69 | 23744441 |
2019-06-20 | 137.45 | 137.66 | 135.72 | 136.95 | 33042592 |
2019-06-21 | 136.58 | 137.73 | 136.46 | 136.97 | 36727892 |
2019-06-24 | 137.00 | 138.40 | 137.00 | 137.78 | 20628841 |
2019-06-25 | 137.25 | 137.59 | 132.73 | 133.43 | 33327420 |
2019-06-26 | 134.35 | 135.74 | 133.60 | 133.93 | 23657745 |
2019-06-27 | 134.14 | 134.71 | 133.51 | 134.15 | 16557482 |
2019-06-28 | 134.57 | 134.60 | 133.16 | 133.96 | 30042969 |
2019-07-01 | 136.63 | 136.70 | 134.97 | 135.68 | 22654160 |
2019-07-02 | 136.12 | 136.59 | 135.34 | 136.58 | 15237843 |
2019-07-03 | 136.80 | 137.74 | 136.30 | 137.46 | 13629296 |
2019-07-05 | 135.94 | 137.33 | 135.72 | 137.06 | 18141140 |
2019-07-08 | 136.40 | 137.10 | 135.37 | 136.96 | 16779748 |
2019-07-09 | 136.00 | 136.97 | 135.80 | 136.46 | 19953097 |
2019-07-10 | 137.13 | 138.58 | 137.02 | 137.85 | 24204362 |
2019-07-11 | 138.20 | 139.22 | 137.87 | 138.40 | 22327942 |
2019-07-12 | 138.85 | 139.13 | 138.01 | 138.90 | 18936832 |
2019-07-15 | 139.44 | 139.54 | 138.46 | 138.90 | 16651457 |
2019-07-16 | 138.96 | 139.05 | 136.52 | 137.08 | 22726128 |
2019-07-17 | 137.70 | 137.93 | 136.22 | 136.27 | 20210956 |
2019-07-18 | 135.55 | 136.62 | 134.67 | 136.42 | 30808707 |
2019-07-19 | 140.22 | 140.67 | 136.45 | 136.62 | 48992364 |
2019-07-22 | 137.41 | 139.19 | 137.33 | 138.43 | 25080760 |
2019-07-23 | 139.76 | 139.99 | 138.03 | 139.29 | 18034589 |
2019-07-24 | 138.90 | 140.74 | 138.85 | 140.72 | 20738275 |
2019-07-25 | 140.43 | 140.61 | 139.32 | 140.19 | 18356883 |
2019-07-26 | 140.37 | 141.68 | 140.30 | 141.34 | 19037600 |
2019-07-29 | 141.50 | 141.51 | 139.37 | 141.03 | 16605870 |
2019-07-30 | 140.14 | 141.22 | 139.80 | 140.35 | 16846528 |
2019-07-31 | 140.33 | 140.49 | 135.08 | 136.27 | 38598786 |
2019-08-01 | 137.00 | 140.94 | 136.93 | 138.06 | 40557502 |
2019-08-02 | 138.09 | 138.32 | 135.26 | 136.90 | 30791624 |
2019-08-05 | 133.30 | 133.93 | 130.78 | 132.21 | 42749551 |
2019-08-06 | 133.80 | 135.68 | 133.21 | 134.69 | 32696651 |
2019-08-07 | 133.79 | 135.65 | 131.83 | 135.28 | 33414539 |
2019-08-08 | 136.60 | 138.99 | 135.93 | 138.89 | 27496508 |
2019-08-09 | 138.61 | 139.38 | 136.46 | 137.71 | 23466701 |
2019-08-12 | 137.07 | 137.86 | 135.24 | 135.79 | 20484348 |
2019-08-13 | 136.05 | 138.80 | 135.00 | 138.60 | 25496593 |
2019-08-14 | 136.36 | 136.92 | 133.67 | 133.98 | 32527251 |
2019-08-15 | 134.39 | 134.58 | 132.25 | 133.68 | 28125416 |
2019-08-16 | 134.88 | 136.46 | 134.72 | 136.13 | 25026151 |
2019-08-19 | 137.86 | 138.55 | 136.89 | 138.41 | 24370543 |
2019-08-20 | 138.21 | 138.71 | 137.24 | 137.26 | 21188998 |
2019-08-21 | 138.55 | 139.49 | 138.00 | 138.79 | 14982314 |
2019-08-22 | 138.66 | 139.20 | 136.29 | 137.78 | 18709662 |
2019-08-23 | 137.19 | 138.35 | 132.80 | 133.39 | 38515386 |
2019-08-26 | 134.99 | 135.56 | 133.90 | 135.45 | 20325271 |
2019-08-27 | 136.39 | 136.72 | 134.66 | 135.74 | 23115635 |
2019-08-28 | 134.88 | 135.76 | 133.55 | 135.56 | 17410828 |
2019-08-29 | 137.25 | 138.44 | 136.91 | 138.12 | 20179716 |
2019-08-30 | 139.15 | 139.18 | 136.27 | 137.86 | 23946123 |
2019-09-03 | 136.61 | 137.20 | 135.70 | 136.04 | 18880773 |
2019-09-04 | 137.30 | 137.69 | 136.48 | 137.63 | 18015310 |
2019-09-05 | 139.11 | 140.38 | 138.76 | 140.05 | 26119520 |
2019-09-06 | 140.03 | 140.18 | 138.20 | 139.10 | 20824504 |
2019-09-09 | 139.59 | 139.75 | 136.46 | 137.52 | 25773932 |
2019-09-10 | 136.80 | 136.89 | 134.51 | 136.08 | 28903378 |
2019-09-11 | 135.91 | 136.27 | 135.09 | 136.12 | 24726117 |
2019-09-12 | 137.85 | 138.42 | 136.87 | 137.52 | 27009981 |
2019-09-13 | 137.78 | 138.06 | 136.57 | 137.32 | 23363057 |
2019-09-16 | 135.83 | 136.70 | 135.66 | 136.33 | 16731440 |
2019-09-17 | 136.96 | 137.52 | 136.43 | 137.39 | 17976285 |
2019-09-18 | 137.36 | 138.67 | 136.53 | 138.52 | 24473386 |
2019-09-19 | 140.30 | 142.37 | 140.07 | 141.07 | 36095413 |
2019-09-20 | 141.01 | 141.65 | 138.25 | 139.44 | 40040766 |
2019-09-23 | 139.23 | 139.63 | 138.44 | 139.14 | 17408374 |
2019-09-24 | 140.36 | 140.69 | 136.88 | 137.38 | 30016670 |
2019-09-25 | 137.50 | 139.96 | 136.03 | 139.36 | 22544054 |
2019-09-26 | 139.44 | 140.18 | 138.44 | 139.54 | 17813512 |
2019-09-27 | 140.15 | 140.36 | 136.65 | 137.73 | 22498958 |
2019-09-30 | 138.05 | 139.22 | 137.78 | 139.03 | 18430390 |
2019-10-01 | 139.66 | 140.25 | 137.00 | 137.07 | 22581929 |
2019-10-02 | 136.25 | 136.37 | 133.58 | 134.65 | 32001763 |
2019-10-03 | 134.95 | 136.75 | 133.22 | 136.28 | 26379798 |
2019-10-04 | 136.75 | 138.25 | 136.42 | 138.12 | 23839548 |
2019-10-07 | 137.14 | 138.18 | 137.02 | 137.12 | 16601284 |
2019-10-08 | 137.08 | 137.76 | 135.62 | 135.67 | 26783336 |
2019-10-09 | 137.46 | 138.70 | 136.97 | 138.24 | 20178482 |
2019-10-10 | 138.49 | 139.67 | 138.25 | 139.10 | 18396605 |
2019-10-11 | 140.12 | 141.03 | 139.50 | 139.68 | 25551065 |
2019-10-14 | 139.69 | 140.29 | 139.52 | 139.55 | 13591639 |
2019-10-15 | 140.06 | 141.79 | 139.81 | 141.58 | 19917762 |
2019-10-16 | 140.79 | 140.99 | 139.53 | 140.41 | 20841687 |
2019-10-17 | 140.95 | 141.42 | 139.02 | 139.69 | 22102797 |
2019-10-18 | 139.76 | 140.00 | 136.56 | 137.41 | 32284428 |
2019-10-21 | 138.45 | 138.50 | 137.01 | 138.43 | 20716039 |
2019-10-22 | 138.97 | 140.01 | 136.26 | 136.37 | 27935270 |
2019-10-23 | 136.88 | 137.45 | 135.61 | 137.24 | 31380309 |
2019-10-24 | 139.39 | 140.42 | 138.67 | 139.94 | 37278399 |
2019-10-25 | 139.34 | 141.14 | 139.20 | 140.73 | 25959724 |
2019-10-28 | 144.40 | 145.67 | 143.51 | 144.19 | 35280137 |
2019-10-29 | 144.08 | 144.50 | 142.65 | 142.83 | 20589469 |
2019-10-30 | 143.52 | 145.00 | 142.79 | 144.61 | 18496591 |
2019-10-31 | 144.90 | 144.93 | 142.99 | 143.37 | 24605135 |
2019-11-01 | 144.26 | 144.42 | 142.97 | 143.72 | 33128366 |
2019-11-04 | 144.83 | 145.00 | 144.16 | 144.55 | 16911999 |
2019-11-05 | 144.97 | 145.02 | 143.91 | 144.46 | 18250172 |
2019-11-06 | 144.37 | 144.52 | 143.20 | 144.06 | 16575798 |
2019-11-07 | 143.84 | 144.88 | 143.77 | 144.26 | 17786715 |
2019-11-08 | 143.98 | 145.99 | 143.76 | 145.96 | 16752939 |
2019-11-11 | 145.34 | 146.42 | 144.73 | 146.11 | 14370178 |
2019-11-12 | 146.28 | 147.57 | 146.06 | 147.07 | 18648712 |
2019-11-13 | 146.74 | 147.46 | 146.28 | 147.31 | 17444230 |
2019-11-14 | 147.02 | 148.41 | 147.00 | 148.06 | 19755100 |
2019-11-15 | 148.93 | 149.99 | 148.27 | 149.97 | 23508807 |
2019-11-18 | 150.07 | 150.55 | 148.98 | 150.34 | 21554762 |
2019-11-19 | 150.88 | 151.33 | 150.20 | 150.39 | 23960164 |
2019-11-20 | 150.31 | 150.84 | 148.46 | 149.62 | 25720060 |
2019-11-21 | 149.40 | 149.80 | 148.50 | 149.48 | 18576083 |
2019-11-22 | 150.07 | 150.30 | 148.82 | 149.59 | 15841680 |
2019-11-25 | 150.00 | 151.35 | 149.92 | 151.23 | 22428585 |
2019-11-26 | 151.36 | 152.42 | 151.32 | 152.03 | 24635100 |
2019-11-27 | 152.33 | 152.50 | 151.52 | 152.32 | 15201293 |
2019-11-29 | 152.10 | 152.30 | 151.28 | 151.38 | 11977300 |
2019-12-02 | 151.81 | 151.83 | 148.32 | 149.55 | 27473616 |
2019-12-03 | 147.49 | 149.43 | 146.65 | 149.31 | 25192145 |
2019-12-04 | 150.14 | 150.18 | 149.20 | 149.85 | 17580617 |
2019-12-05 | 150.05 | 150.32 | 149.48 | 149.93 | 17880601 |
2019-12-06 | 150.99 | 151.87 | 150.27 | 151.75 | 16410400 |
2019-12-09 | 151.07 | 152.21 | 150.91 | 151.36 | 16741350 |
2019-12-10 | 151.29 | 151.89 | 150.77 | 151.13 | 16481060 |
2019-12-11 | 151.54 | 151.87 | 150.33 | 151.70 | 18860001 |
2019-12-12 | 151.65 | 153.44 | 151.02 | 153.24 | 24645366 |
2019-12-13 | 153.00 | 154.89 | 152.83 | 154.53 | 23850062 |
2019-12-16 | 155.11 | 155.90 | 154.82 | 155.53 | 24152770 |
2019-12-17 | 155.45 | 155.71 | 154.45 | 154.69 | 25443527 |
2019-12-18 | 154.30 | 155.48 | 154.18 | 154.37 | 24132379 |
2019-12-19 | 154.00 | 155.77 | 153.75 | 155.71 | 25813825 |
2019-12-20 | 157.35 | 158.49 | 156.29 | 157.41 | 53599613 |
2019-12-23 | 158.12 | 158.12 | 157.27 | 157.41 | 17726283 |
2019-12-24 | 157.48 | 157.71 | 157.12 | 157.38 | 8989150 |
2019-12-26 | 157.56 | 158.73 | 157.40 | 158.67 | 14526927 |
2019-12-27 | 159.45 | 159.55 | 158.22 | 158.96 | 18414352 |
2019-12-30 | 158.99 | 159.02 | 156.73 | 157.59 | 16356720 |
2019-12-31 | 156.77 | 157.77 | 156.45 | 157.70 | 18393383 |
2020-01-02 | 158.78 | 160.73 | 158.33 | 160.62 | 22634546 |
2020-01-03 | 158.32 | 159.95 | 158.06 | 158.62 | 21121681 |
2020-01-06 | 157.08 | 159.10 | 156.51 | 159.03 | 20826702 |
2020-01-07 | 159.32 | 159.67 | 157.32 | 157.58 | 21881740 |
2020-01-08 | 158.93 | 160.80 | 157.95 | 160.09 | 27762026 |
2020-01-09 | 161.84 | 162.22 | 161.03 | 162.09 | 21399951 |
2020-01-10 | 162.82 | 163.22 | 161.18 | 161.34 | 20733946 |
2020-01-13 | 161.76 | 163.31 | 161.26 | 163.28 | 21637007 |
2020-01-14 | 163.39 | 163.60 | 161.72 | 162.13 | 23500783 |
2020-01-15 | 162.62 | 163.94 | 162.57 | 163.18 | 21417871 |
2020-01-16 | 164.35 | 166.24 | 164.03 | 166.17 | 23865360 |
2020-01-17 | 167.42 | 167.47 | 165.43 | 167.10 | 34371659 |
2020-01-21 | 166.68 | 168.19 | 166.43 | 166.50 | 29517191 |
2020-01-22 | 167.40 | 167.49 | 165.68 | 165.70 | 24138777 |
2020-01-23 | 166.19 | 166.80 | 165.27 | 166.72 | 19680766 |
2020-01-24 | 167.51 | 167.53 | 164.45 | 165.04 | 24918117 |
2020-01-27 | 161.15 | 163.38 | 160.20 | 162.28 | 32078067 |
2020-01-28 | 163.78 | 165.76 | 163.07 | 165.46 | 24899940 |
2020-01-29 | 167.84 | 168.75 | 165.69 | 168.04 | 35127771 |
2020-01-30 | 174.05 | 174.05 | 170.79 | 172.78 | 51597470 |
2020-01-31 | 172.21 | 172.40 | 169.58 | 170.23 | 36142690 |
2020-02-03 | 170.43 | 174.50 | 170.40 | 174.38 | 30149052 |
2020-02-04 | 177.14 | 180.64 | 176.31 | 180.12 | 36433339 |
2020-02-05 | 184.03 | 184.20 | 178.41 | 179.90 | 39186324 |
2020-02-06 | 180.97 | 183.82 | 180.06 | 183.63 | 27751381 |
2020-02-07 | 182.85 | 185.63 | 182.48 | 183.89 | 33529074 |
2020-02-10 | 183.58 | 188.84 | 183.25 | 188.70 | 35844267 |
2020-02-11 | 190.65 | 190.70 | 183.50 | 184.44 | 53159906 |
2020-02-12 | 185.58 | 185.85 | 181.85 | 184.71 | 47062921 |
2020-02-13 | 183.08 | 186.23 | 182.87 | 183.71 | 35295834 |
2020-02-14 | 183.25 | 185.41 | 182.65 | 185.35 | 23149516 |
2020-02-18 | 185.61 | 187.70 | 185.50 | 187.23 | 27853113 |
2020-02-19 | 188.06 | 188.18 | 186.47 | 187.28 | 29997471 |
2020-02-20 | 186.95 | 187.25 | 181.10 | 184.42 | 36862376 |
2020-02-21 | 183.17 | 183.50 | 177.25 | 178.59 | 48600385 |
2020-02-24 | 167.77 | 174.55 | 163.23 | 170.89 | 68311066 |
2020-02-25 | 174.20 | 174.84 | 167.65 | 168.07 | 68073295 |
2020-02-26 | 169.71 | 173.26 | 168.21 | 170.17 | 56387148 |
2020-02-27 | 163.32 | 167.03 | 157.98 | 158.18 | 93174906 |
2020-02-28 | 152.41 | 163.71 | 152.00 | 162.01 | 97073557 |
2020-03-02 | 165.31 | 172.92 | 162.31 | 172.79 | 71030810 |
2020-03-03 | 173.80 | 175.00 | 162.26 | 164.51 | 71677019 |
2020-03-04 | 168.49 | 170.70 | 165.62 | 170.55 | 49814383 |
2020-03-05 | 166.05 | 170.87 | 165.69 | 166.27 | 47817251 |
2020-03-06 | 162.61 | 163.11 | 156.00 | 161.57 | 72821057 |
2020-03-09 | 151.00 | 157.75 | 150.00 | 150.62 | 70419274 |
2020-03-10 | 158.16 | 161.03 | 152.58 | 160.92 | 65354385 |
2020-03-11 | 157.13 | 157.70 | 151.15 | 153.63 | 56504304 |
2020-03-12 | 145.30 | 153.47 | 138.58 | 139.06 | 93226366 |
2020-03-13 | 147.50 | 161.91 | 140.73 | 158.83 | 92727446 |
2020-03-16 | 140.00 | 149.35 | 135.00 | 135.42 | 87905868 |
2020-03-17 | 140.00 | 147.50 | 135.00 | 146.57 | 81059817 |
2020-03-18 | 138.00 | 146.00 | 135.02 | 140.40 | 81593173 |
2020-03-19 | 142.77 | 150.15 | 139.00 | 142.71 | 85922661 |
2020-03-20 | 146.00 | 147.10 | 135.86 | 137.35 | 84866215 |
2020-03-23 | 137.01 | 140.57 | 132.52 | 135.98 | 78975176 |
2020-03-24 | 143.75 | 149.60 | 141.27 | 148.34 | 82516727 |
2020-03-25 | 148.91 | 154.33 | 144.44 | 146.92 | 75638224 |
2020-03-26 | 148.40 | 156.66 | 148.37 | 156.11 | 64694427 |
2020-03-27 | 151.75 | 154.89 | 149.20 | 149.70 | 57042291 |
2020-03-30 | 152.44 | 160.60 | 150.01 | 160.23 | 63420326 |
2020-03-31 | 159.40 | 164.78 | 156.56 | 157.71 | 77927186 |
2020-04-01 | 153.00 | 157.75 | 150.82 | 152.11 | 57969926 |
2020-04-02 | 151.86 | 155.48 | 150.36 | 155.26 | 49630735 |
2020-04-03 | 155.10 | 157.38 | 152.19 | 153.83 | 41243284 |
2020-04-06 | 160.32 | 166.50 | 157.58 | 165.27 | 67111697 |
2020-04-07 | 169.59 | 170.00 | 163.26 | 163.49 | 62769038 |
2020-04-08 | 165.67 | 166.67 | 163.50 | 165.13 | 48318234 |
2020-04-09 | 166.36 | 167.37 | 163.33 | 165.14 | 51431775 |
2020-04-13 | 164.35 | 165.57 | 162.30 | 165.51 | 41905264 |
2020-04-14 | 169.00 | 173.75 | 168.00 | 173.70 | 52874338 |
2020-04-15 | 171.20 | 173.57 | 169.24 | 171.88 | 40940833 |
2020-04-16 | 174.30 | 177.28 | 172.90 | 177.04 | 50479610 |
2020-04-17 | 179.50 | 180.00 | 175.87 | 178.60 | 52765625 |
2020-04-20 | 176.63 | 178.75 | 174.99 | 175.06 | 36669595 |
2020-04-21 | 173.50 | 173.67 | 166.11 | 167.82 | 56203749 |
2020-04-22 | 171.39 | 174.00 | 170.82 | 173.52 | 34651604 |
2020-04-23 | 174.11 | 175.06 | 170.91 | 171.42 | 32790804 |
2020-04-24 | 172.06 | 174.56 | 170.71 | 174.55 | 34305320 |
2020-04-27 | 176.59 | 176.90 | 173.30 | 174.05 | 33194384 |
2020-04-28 | 175.59 | 175.67 | 169.39 | 169.81 | 34392694 |
2020-04-29 | 173.22 | 177.68 | 171.88 | 177.43 | 51286559 |
2020-04-30 | 180.00 | 180.40 | 176.23 | 179.21 | 53875857 |
2020-05-01 | 175.80 | 178.64 | 174.01 | 174.57 | 39370474 |
2020-05-04 | 174.49 | 179.00 | 173.80 | 178.84 | 30372862 |
2020-05-05 | 180.62 | 183.65 | 179.90 | 180.76 | 36839168 |
2020-05-06 | 182.08 | 184.20 | 181.63 | 182.54 | 32139299 |
2020-05-07 | 184.17 | 184.55 | 182.58 | 183.60 | 28315992 |
2020-05-08 | 184.98 | 185.00 | 183.36 | 184.68 | 30912638 |
2020-05-11 | 183.15 | 187.51 | 182.85 | 186.74 | 30892660 |
2020-05-12 | 186.80 | 187.04 | 182.30 | 182.51 | 32038199 |
2020-05-13 | 182.55 | 184.05 | 176.54 | 179.75 | 44711488 |
2020-05-14 | 177.54 | 180.69 | 175.68 | 180.53 | 41873911 |
2020-05-15 | 179.06 | 187.06 | 177.00 | 183.16 | 46610382 |
2020-05-18 | 185.75 | 186.20 | 183.96 | 184.91 | 35306620 |
2020-05-19 | 185.03 | 186.60 | 183.49 | 183.63 | 26799116 |
2020-05-20 | 184.81 | 185.85 | 183.94 | 185.66 | 31261334 |
2020-05-21 | 185.40 | 186.67 | 183.29 | 183.43 | 29119513 |
2020-05-22 | 183.19 | 184.46 | 182.54 | 183.51 | 20826898 |
2020-05-26 | 186.34 | 186.50 | 181.10 | 181.57 | 36073609 |
2020-05-27 | 180.20 | 181.99 | 176.60 | 181.81 | 39517146 |
2020-05-28 | 180.74 | 184.15 | 180.38 | 181.40 | 33831824 |
2020-05-29 | 182.73 | 184.27 | 180.41 | 183.25 | 42146720 |
2020-06-01 | 182.54 | 183.00 | 181.46 | 182.83 | 22668821 |
2020-06-02 | 184.25 | 185.00 | 181.35 | 184.91 | 30794585 |
2020-06-03 | 184.82 | 185.94 | 183.58 | 185.36 | 27311016 |
2020-06-04 | 184.30 | 185.84 | 182.30 | 182.92 | 28761809 |
2020-06-05 | 182.62 | 187.73 | 182.01 | 187.20 | 39893643 |
2020-06-08 | 185.94 | 188.55 | 184.44 | 188.36 | 33211590 |
2020-06-09 | 188.00 | 190.70 | 187.26 | 189.80 | 29783916 |
2020-06-10 | 191.13 | 198.52 | 191.01 | 196.84 | 43872329 |
2020-06-11 | 193.13 | 195.76 | 186.07 | 186.27 | 52854672 |
2020-06-12 | 190.54 | 191.72 | 185.18 | 187.74 | 43373587 |
2020-06-15 | 184.58 | 190.82 | 184.01 | 188.94 | 32770189 |
2020-06-16 | 192.89 | 195.58 | 191.46 | 193.57 | 42556656 |
2020-06-17 | 195.03 | 196.32 | 193.69 | 194.24 | 25687822 |
2020-06-18 | 194.00 | 196.49 | 194.00 | 196.32 | 23061648 |
2020-06-19 | 198.59 | 199.29 | 194.37 | 195.15 | 44441141 |
2020-06-22 | 195.79 | 200.76 | 195.23 | 200.57 | 32818929 |
2020-06-23 | 202.09 | 203.95 | 201.43 | 201.91 | 30917447 |
2020-06-24 | 201.60 | 203.25 | 196.56 | 197.84 | 36740647 |
2020-06-25 | 197.80 | 200.61 | 195.47 | 200.34 | 27803933 |
2020-06-26 | 199.73 | 199.89 | 194.88 | 196.33 | 54675780 |
2020-06-29 | 195.78 | 198.53 | 193.55 | 198.44 | 26701586 |
2020-06-30 | 197.88 | 204.40 | 197.74 | 203.51 | 34310283 |
2020-07-01 | 203.14 | 206.35 | 201.77 | 204.70 | 32061206 |
2020-07-02 | 205.68 | 208.02 | 205.00 | 206.26 | 29315762 |
2020-07-06 | 208.83 | 211.13 | 208.09 | 210.70 | 31897629 |
2020-07-07 | 210.45 | 214.67 | 207.99 | 208.25 | 33600732 |
2020-07-08 | 210.07 | 213.26 | 208.69 | 212.83 | 33600025 |
2020-07-09 | 216.33 | 216.38 | 211.47 | 214.32 | 33121681 |
2020-07-10 | 213.62 | 214.08 | 211.08 | 213.67 | 26177633 |
2020-07-13 | 214.48 | 215.80 | 206.50 | 207.07 | 38135606 |
2020-07-14 | 206.13 | 208.85 | 202.03 | 208.35 | 37591820 |
2020-07-15 | 209.56 | 211.33 | 205.03 | 208.04 | 32179409 |
2020-07-16 | 205.40 | 205.70 | 202.31 | 203.92 | 29940653 |
2020-07-17 | 204.47 | 205.04 | 201.39 | 202.88 | 31635281 |
2020-07-20 | 205.00 | 212.30 | 203.01 | 211.60 | 36884836 |
2020-07-21 | 213.66 | 213.94 | 208.03 | 208.75 | 38105777 |
2020-07-22 | 209.20 | 212.30 | 208.39 | 211.75 | 49605692 |
2020-07-23 | 207.19 | 210.92 | 202.15 | 202.54 | 67457035 |
2020-07-24 | 200.42 | 202.86 | 197.51 | 201.30 | 39826989 |
2020-07-27 | 201.47 | 203.97 | 200.86 | 203.85 | 30160867 |
2020-07-28 | 203.61 | 204.70 | 201.74 | 202.02 | 23251388 |
2020-07-29 | 202.50 | 204.65 | 202.01 | 204.06 | 19632602 |
2020-07-30 | 201.00 | 204.46 | 199.57 | 203.90 | 25079596 |
2020-07-31 | 204.40 | 205.10 | 199.01 | 205.01 | 51247969 |
2020-08-03 | 211.52 | 217.64 | 210.44 | 216.54 | 78983009 |
2020-08-04 | 214.17 | 214.77 | 210.31 | 213.29 | 49280056 |
2020-08-05 | 214.90 | 215.00 | 211.57 | 212.94 | 28858621 |
2020-08-06 | 212.34 | 216.37 | 211.55 | 216.35 | 32656843 |
2020-08-07 | 214.85 | 215.70 | 210.93 | 212.48 | 27820421 |
2020-08-10 | 211.67 | 211.88 | 206.35 | 208.25 | 36716462 |
2020-08-11 | 207.16 | 207.65 | 203.14 | 203.38 | 36446459 |
2020-08-12 | 205.29 | 210.28 | 204.75 | 209.19 | 28041364 |
2020-08-13 | 209.44 | 211.35 | 208.15 | 208.70 | 22588870 |
2020-08-14 | 208.76 | 209.59 | 207.51 | 208.90 | 17958936 |
2020-08-17 | 209.60 | 211.19 | 208.92 | 210.28 | 20184757 |
2020-08-18 | 210.53 | 212.36 | 209.21 | 211.49 | 21336167 |
2020-08-19 | 211.49 | 212.10 | 209.25 | 209.70 | 27627561 |
2020-08-20 | 209.54 | 215.00 | 208.91 | 214.58 | 26981478 |
2020-08-21 | 213.86 | 216.25 | 212.85 | 213.02 | 36249319 |
2020-08-24 | 214.79 | 215.52 | 212.43 | 213.69 | 25460147 |
2020-08-25 | 213.10 | 216.61 | 213.10 | 216.47 | 23043696 |
2020-08-26 | 217.88 | 222.09 | 217.36 | 221.15 | 39600828 |
2020-08-27 | 222.89 | 231.15 | 219.40 | 226.58 | 57602195 |
2020-08-28 | 228.18 | 230.64 | 226.58 | 228.91 | 26292896 |
2020-08-31 | 227.00 | 228.70 | 224.31 | 225.53 | 28774156 |
2020-09-01 | 225.51 | 227.45 | 224.43 | 227.27 | 25791235 |
2020-09-02 | 227.97 | 232.86 | 227.35 | 231.65 | 34080839 |
2020-09-03 | 229.27 | 229.31 | 214.96 | 217.30 | 58400288 |
2020-09-04 | 215.10 | 218.36 | 205.19 | 214.25 | 59664072 |
2020-09-08 | 206.50 | 210.03 | 202.20 | 202.66 | 52924330 |
2020-09-09 | 207.60 | 214.84 | 206.70 | 211.29 | 45678986 |
2020-09-10 | 213.40 | 214.74 | 204.11 | 205.37 | 35461514 |
2020-09-11 | 207.20 | 208.63 | 201.24 | 204.03 | 33620073 |
2020-09-14 | 204.24 | 209.20 | 204.03 | 205.41 | 30375768 |
2020-09-15 | 208.42 | 209.78 | 206.93 | 208.78 | 21823942 |
2020-09-16 | 210.62 | 210.65 | 204.64 | 205.05 | 26372464 |
2020-09-17 | 200.05 | 204.33 | 199.96 | 202.91 | 34011257 |
2020-09-18 | 202.80 | 203.65 | 196.25 | 200.39 | 55225326 |
2020-09-21 | 197.19 | 202.71 | 196.38 | 202.54 | 39839657 |
2020-09-22 | 205.06 | 208.10 | 202.08 | 207.42 | 33517065 |
2020-09-23 | 207.90 | 208.10 | 200.03 | 200.59 | 30803780 |
2020-09-24 | 199.85 | 205.57 | 199.20 | 203.19 | 31202493 |
2020-09-25 | 203.55 | 209.04 | 202.54 | 207.82 | 29437312 |
2020-09-28 | 210.88 | 212.57 | 208.06 | 209.44 | 32004936 |
2020-09-29 | 209.35 | 210.07 | 206.81 | 207.26 | 24464472 |
2020-09-30 | 207.73 | 211.98 | 206.54 | 210.33 | 33829088 |
2020-10-01 | 213.49 | 213.99 | 211.32 | 212.46 | 27158418 |
2020-10-02 | 208.00 | 210.99 | 205.54 | 206.19 | 33154781 |
2020-10-05 | 207.22 | 210.41 | 206.98 | 210.38 | 21331561 |
2020-10-06 | 208.82 | 210.18 | 204.82 | 205.91 | 28554261 |
2020-10-07 | 207.06 | 210.11 | 206.72 | 209.83 | 25681054 |
2020-10-08 | 210.51 | 211.19 | 208.32 | 210.58 | 19925837 |
2020-10-09 | 211.23 | 215.86 | 211.23 | 215.81 | 26458047 |
2020-10-12 | 218.79 | 223.86 | 216.81 | 221.40 | 40461368 |
2020-10-13 | 222.72 | 225.21 | 220.43 | 222.86 | 28950843 |
2020-10-14 | 223.00 | 224.22 | 219.13 | 220.86 | 23451713 |
2020-10-15 | 217.10 | 220.36 | 216.01 | 219.66 | 22733064 |
2020-10-16 | 220.15 | 222.29 | 219.32 | 219.66 | 26057882 |
2020-10-19 | 220.42 | 222.30 | 213.72 | 214.22 | 27625841 |
2020-10-20 | 215.80 | 217.37 | 213.09 | 214.65 | 22753511 |
2020-10-21 | 213.12 | 216.92 | 213.12 | 214.80 | 22724906 |
2020-10-22 | 213.93 | 216.06 | 211.70 | 214.89 | 22351450 |
2020-10-23 | 215.03 | 216.28 | 213.16 | 216.23 | 18879608 |
2020-10-26 | 213.85 | 216.34 | 208.10 | 210.08 | 37111561 |
2020-10-27 | 211.59 | 214.67 | 210.33 | 213.25 | 36700325 |
2020-10-28 | 207.67 | 208.84 | 202.10 | 202.68 | 51195593 |
2020-10-29 | 204.07 | 207.36 | 203.37 | 204.72 | 31432563 |
2020-10-30 | 203.50 | 204.29 | 199.62 | 202.47 | 36980111 |
2020-11-02 | 204.29 | 205.28 | 200.12 | 202.33 | 30842163 |
2020-11-03 | 203.89 | 208.12 | 203.12 | 206.43 | 27512030 |
2020-11-04 | 214.02 | 218.32 | 212.42 | 216.39 | 42311777 |
2020-11-05 | 222.04 | 224.12 | 221.15 | 223.29 | 36080137 |
2020-11-06 | 222.26 | 224.36 | 218.03 | 223.72 | 25231895 |
2020-11-09 | 224.44 | 228.12 | 217.88 | 218.39 | 44394950 |
2020-11-10 | 214.50 | 216.50 | 209.72 | 211.01 | 44045120 |
2020-11-11 | 212.39 | 218.04 | 212.20 | 216.55 | 29440788 |
2020-11-12 | 217.21 | 219.11 | 214.46 | 215.44 | 21616115 |
2020-11-13 | 216.36 | 217.42 | 214.16 | 216.51 | 18630307 |
2020-11-16 | 214.87 | 217.74 | 214.52 | 217.23 | 24953344 |
2020-11-17 | 216.10 | 217.68 | 214.08 | 214.46 | 24154112 |
2020-11-18 | 213.65 | 215.17 | 210.93 | 211.08 | 28372789 |
2020-11-19 | 211.38 | 213.03 | 209.93 | 212.42 | 24792746 |
2020-11-20 | 212.20 | 213.29 | 210.00 | 210.39 | 22843119 |
2020-11-23 | 210.95 | 212.29 | 208.16 | 210.11 | 25683507 |
2020-11-24 | 209.59 | 214.25 | 208.86 | 213.86 | 33979731 |
2020-11-25 | 215.11 | 215.29 | 212.46 | 213.87 | 21012887 |
2020-11-27 | 214.85 | 216.27 | 214.04 | 215.23 | 14512213 |
2020-11-30 | 214.10 | 214.76 | 210.84 | 214.07 | 33064753 |
2020-12-01 | 214.51 | 217.32 | 213.35 | 216.21 | 30931318 |
2020-12-02 | 214.88 | 215.47 | 212.80 | 215.37 | 23724509 |
2020-12-03 | 214.61 | 216.38 | 213.65 | 214.24 | 25120922 |
2020-12-04 | 214.22 | 215.38 | 213.18 | 214.36 | 24666039 |
2020-12-07 | 214.37 | 215.54 | 212.99 | 214.29 | 24619997 |
2020-12-08 | 213.97 | 216.95 | 212.89 | 216.01 | 23284094 |
2020-12-09 | 215.16 | 215.23 | 211.21 | 211.80 | 32440603 |
2020-12-10 | 211.77 | 213.08 | 210.36 | 210.52 | 26467017 |
2020-12-11 | 210.05 | 213.32 | 209.11 | 213.26 | 30979440 |
2020-12-14 | 213.10 | 216.21 | 212.88 | 214.20 | 28798379 |
2020-12-15 | 215.17 | 215.42 | 212.24 | 214.13 | 27018106 |
2020-12-16 | 214.75 | 220.11 | 214.72 | 219.28 | 35023253 |
2020-12-17 | 219.87 | 220.89 | 217.92 | 219.42 | 32515784 |
2020-12-18 | 218.59 | 219.69 | 216.02 | 218.59 | 63354922 |
2020-12-21 | 217.55 | 224.00 | 217.28 | 222.59 | 37181886 |
2020-12-22 | 222.69 | 225.63 | 221.85 | 223.94 | 22643397 |
2020-12-23 | 223.11 | 223.56 | 220.80 | 221.02 | 18699638 |
2020-12-24 | 221.42 | 223.61 | 221.20 | 222.75 | 10550572 |
2020-12-28 | 224.45 | 226.03 | 223.02 | 224.96 | 17933496 |
2020-12-29 | 226.31 | 227.18 | 223.58 | 224.15 | 17403213 |
2020-12-30 | 225.23 | 225.63 | 221.47 | 221.68 | 20272337 |
2020-12-31 | 221.70 | 223.00 | 219.68 | 222.42 | 20942132 |
2021-01-04 | 222.53 | 223.00 | 214.81 | 217.69 | 37130139 |
2021-01-05 | 217.26 | 218.52 | 215.70 | 217.90 | 23822953 |
2021-01-06 | 212.17 | 216.49 | 211.94 | 212.25 | 35930653 |
2021-01-07 | 214.04 | 219.34 | 213.71 | 218.29 | 27694480 |
2021-01-08 | 218.68 | 220.58 | 217.03 | 219.62 | 22956206 |
2021-01-11 | 218.47 | 218.91 | 216.73 | 217.49 | 23047029 |
2021-01-12 | 216.50 | 217.10 | 213.32 | 214.93 | 23249336 |
2021-01-13 | 214.02 | 216.76 | 213.93 | 216.34 | 20087080 |
2021-01-14 | 215.91 | 217.46 | 212.74 | 213.02 | 29346737 |
2021-01-15 | 213.52 | 214.51 | 212.03 | 212.65 | 31746512 |
2021-01-19 | 213.75 | 216.98 | 212.63 | 216.44 | 30480859 |
2021-01-20 | 217.70 | 225.79 | 217.29 | 224.34 | 37777260 |
2021-01-21 | 224.70 | 226.30 | 222.42 | 224.97 | 30749553 |
2021-01-22 | 227.08 | 230.07 | 225.80 | 225.95 | 30172663 |
2021-01-25 | 229.12 | 229.78 | 224.22 | 229.53 | 33152095 |
2021-01-26 | 231.86 | 234.18 | 230.08 | 232.33 | 49169601 |
2021-01-27 | 238.00 | 240.44 | 230.14 | 232.90 | 69870638 |
2021-01-28 | 235.61 | 242.64 | 235.09 | 238.93 | 49111159 |
2021-01-29 | 235.99 | 238.02 | 231.35 | 231.96 | 42503138 |
2021-02-01 | 235.06 | 242.50 | 232.43 | 239.65 | 33314193 |
2021-02-02 | 241.30 | 242.31 | 238.69 | 239.51 | 25916337 |
2021-02-03 | 239.57 | 245.09 | 239.26 | 243.00 | 27158104 |
2021-02-04 | 242.66 | 243.24 | 240.37 | 242.01 | 25296100 |
2021-02-05 | 242.23 | 243.28 | 240.42 | 242.20 | 18054752 |
2021-02-08 | 243.15 | 243.68 | 240.81 | 242.47 | 22211929 |
2021-02-09 | 241.87 | 244.76 | 241.38 | 243.77 | 23564953 |
2021-02-10 | 245.00 | 245.92 | 240.89 | 242.82 | 22186706 |
2021-02-11 | 244.78 | 245.15 | 242.15 | 244.49 | 15751059 |
2021-02-12 | 243.93 | 245.30 | 242.73 | 244.99 | 16561079 |
2021-02-16 | 245.03 | 246.13 | 242.92 | 243.70 | 26728487 |
2021-02-17 | 241.32 | 244.31 | 240.94 | 244.20 | 21673109 |
2021-02-18 | 241.80 | 243.93 | 240.86 | 243.79 | 16925563 |
2021-02-19 | 243.75 | 243.86 | 240.18 | 240.97 | 25262600 |
2021-02-22 | 237.42 | 237.93 | 232.40 | 234.51 | 36446936 |
2021-02-23 | 230.33 | 234.83 | 228.73 | 233.27 | 30228704 |
2021-02-24 | 230.01 | 235.20 | 229.00 | 234.55 | 26339746 |
2021-02-25 | 232.08 | 234.59 | 227.88 | 228.99 | 39542235 |
2021-02-26 | 231.53 | 235.37 | 229.54 | 232.38 | 37819227 |
2021-03-01 | 235.90 | 237.47 | 233.15 | 236.94 | 25332837 |
2021-03-02 | 237.01 | 237.30 | 233.45 | 233.87 | 22812459 |
2021-03-03 | 232.16 | 233.58 | 227.26 | 227.56 | 34029526 |
2021-03-04 | 226.74 | 232.49 | 224.26 | 226.73 | 44727785 |
2021-03-05 | 229.52 | 233.27 | 226.46 | 231.60 | 41872770 |
2021-03-08 | 231.37 | 233.37 | 227.13 | 227.39 | 35267440 |
2021-03-09 | 232.88 | 235.38 | 231.67 | 233.78 | 33080531 |
2021-03-10 | 237.00 | 237.00 | 232.04 | 232.42 | 29746812 |
2021-03-11 | 234.96 | 239.17 | 234.31 | 237.13 | 29907586 |
2021-03-12 | 234.01 | 235.82 | 233.23 | 235.75 | 22653662 |
2021-03-15 | 234.96 | 235.19 | 231.81 | 234.81 | 26042669 |
2021-03-16 | 236.28 | 240.06 | 235.94 | 237.71 | 28092196 |
2021-03-17 | 236.15 | 238.55 | 233.23 | 237.04 | 29562100 |
2021-03-18 | 232.56 | 234.19 | 230.33 | 230.72 | 34852251 |
2021-03-19 | 231.02 | 232.47 | 229.35 | 230.35 | 46430730 |
2021-03-22 | 230.27 | 236.90 | 230.14 | 235.99 | 30127005 |
2021-03-23 | 237.49 | 241.05 | 237.07 | 237.58 | 31638376 |
2021-03-24 | 237.85 | 238.00 | 235.32 | 235.46 | 25620127 |
2021-03-25 | 235.30 | 236.94 | 231.57 | 232.34 | 34061853 |
2021-03-26 | 231.55 | 236.71 | 231.55 | 236.48 | 25479853 |
2021-03-29 | 236.59 | 236.80 | 231.88 | 235.24 | 25227455 |
2021-03-30 | 233.53 | 233.85 | 231.10 | 231.85 | 24792012 |
2021-03-31 | 232.91 | 239.10 | 232.39 | 235.77 | 43623471 |
2021-04-01 | 238.47 | 242.84 | 238.05 | 242.35 | 30337982 |
2021-04-05 | 242.76 | 249.96 | 242.70 | 249.07 | 36910609 |
2021-04-06 | 247.61 | 249.40 | 246.88 | 247.86 | 22931923 |
2021-04-07 | 247.81 | 250.93 | 247.19 | 249.90 | 22719835 |
2021-04-08 | 252.77 | 254.14 | 252.00 | 253.25 | 23625197 |
2021-04-09 | 252.87 | 255.99 | 252.44 | 255.85 | 24326833 |
2021-04-12 | 254.71 | 257.67 | 254.62 | 255.91 | 27148668 |
2021-04-13 | 257.26 | 259.19 | 256.83 | 258.49 | 23837469 |
2021-04-14 | 257.48 | 258.83 | 255.16 | 255.59 | 23070938 |
2021-04-15 | 257.93 | 259.93 | 257.73 | 259.50 | 25627481 |
2021-04-16 | 259.47 | 261.00 | 257.60 | 260.74 | 24878582 |
2021-04-19 | 260.19 | 261.48 | 257.82 | 258.74 | 23209260 |
2021-04-20 | 257.82 | 260.20 | 256.84 | 258.26 | 19722875 |
2021-04-21 | 258.94 | 260.68 | 257.25 | 260.58 | 24030383 |
2021-04-22 | 260.21 | 261.78 | 255.64 | 257.17 | 25606152 |
2021-04-23 | 257.88 | 261.51 | 257.27 | 261.15 | 21499286 |
2021-04-26 | 261.66 | 262.44 | 260.17 | 261.55 | 19763346 |
2021-04-27 | 261.59 | 263.19 | 260.12 | 261.97 | 31014213 |
2021-04-28 | 256.08 | 256.54 | 252.95 | 254.56 | 46903119 |
2021-04-29 | 255.46 | 256.10 | 249.00 | 252.51 | 40589023 |
2021-04-30 | 249.74 | 253.08 | 249.60 | 252.18 | 30945098 |
2021-05-03 | 253.40 | 254.35 | 251.12 | 251.86 | 19626568 |
2021-05-04 | 250.97 | 251.21 | 245.76 | 247.79 | 32756052 |
2021-05-05 | 249.06 | 249.50 | 245.82 | 246.47 | 21901325 |
2021-05-06 | 246.45 | 249.86 | 244.69 | 249.73 | 26491085 |
2021-05-07 | 252.15 | 254.30 | 251.17 | 252.46 | 27032912 |
2021-05-10 | 250.87 | 251.73 | 247.12 | 247.18 | 29299890 |
2021-05-11 | 244.55 | 246.60 | 242.57 | 246.23 | 33641589 |
2021-05-12 | 242.17 | 244.38 | 238.07 | 239.00 | 36684370 |
2021-05-13 | 241.80 | 245.60 | 241.42 | 243.03 | 29624298 |
2021-05-14 | 245.58 | 249.18 | 245.49 | 248.15 | 23901081 |
2021-05-17 | 246.55 | 246.59 | 243.52 | 245.18 | 24970168 |
2021-05-18 | 246.27 | 246.41 | 242.90 | 243.08 | 20167975 |
2021-05-19 | 239.31 | 243.23 | 238.60 | 243.12 | 25739807 |
2021-05-20 | 243.96 | 247.95 | 243.86 | 246.48 | 21800716 |
2021-05-21 | 247.57 | 248.33 | 244.74 | 245.17 | 21863058 |
2021-05-24 | 247.79 | 251.16 | 247.51 | 250.78 | 21411547 |
2021-05-25 | 251.77 | 252.75 | 250.82 | 251.72 | 17704303 |
2021-05-26 | 251.43 | 252.94 | 250.75 | 251.49 | 17771600 |
2021-05-27 | 251.17 | 251.48 | 249.25 | 249.31 | 24426244 |
2021-05-28 | 251.00 | 252.08 | 249.56 | 249.68 | 18274942 |
2021-06-01 | 251.23 | 251.29 | 246.96 | 247.40 | 23213310 |
2021-06-02 | 248.13 | 249.27 | 245.84 | 247.30 | 19406705 |
2021-06-03 | 245.22 | 246.34 | 243.00 | 245.71 | 25307711 |
2021-06-04 | 247.76 | 251.65 | 247.51 | 250.79 | 25281094 |
2021-06-07 | 249.98 | 254.09 | 249.81 | 253.81 | 23079167 |
2021-06-08 | 255.16 | 256.01 | 252.51 | 252.57 | 22454998 |
2021-06-09 | 253.81 | 255.53 | 253.21 | 253.59 | 17937634 |
2021-06-10 | 254.29 | 257.46 | 253.67 | 257.24 | 24563619 |
2021-06-11 | 257.99 | 258.49 | 256.61 | 257.89 | 18999731 |
2021-06-14 | 257.90 | 259.95 | 256.80 | 259.89 | 19150507 |
2021-06-15 | 259.78 | 259.99 | 257.68 | 258.36 | 18038931 |
2021-06-16 | 259.40 | 260.58 | 254.42 | 257.38 | 27219956 |
2021-06-17 | 256.07 | 261.75 | 256.01 | 260.90 | 27565537 |
2021-06-18 | 259.63 | 262.30 | 258.75 | 259.43 | 37202217 |
2021-06-21 | 259.82 | 263.52 | 257.92 | 262.63 | 26696119 |
2021-06-22 | 262.72 | 265.79 | 262.40 | 265.51 | 24694090 |
2021-06-23 | 265.99 | 266.83 | 264.43 | 265.28 | 19518681 |
2021-06-24 | 266.16 | 267.85 | 265.47 | 266.69 | 21446867 |
2021-06-25 | 266.23 | 267.25 | 264.76 | 265.02 | 25611113 |
2021-06-28 | 266.19 | 268.90 | 265.91 | 268.72 | 19590024 |
2021-06-29 | 268.87 | 271.65 | 267.98 | 271.40 | 19937811 |
2021-06-30 | 270.69 | 271.36 | 269.60 | 270.90 | 21656457 |
2021-07-01 | 269.61 | 271.84 | 269.60 | 271.60 | 16725323 |
2021-07-02 | 272.82 | 278.00 | 272.50 | 277.65 | 26474408 |
2021-07-06 | 278.03 | 279.37 | 274.30 | 277.66 | 31565560 |
2021-07-07 | 279.40 | 280.69 | 277.15 | 279.93 | 23260031 |
2021-07-08 | 276.90 | 278.73 | 274.87 | 277.42 | 24618591 |
2021-07-09 | 275.72 | 278.05 | 275.32 | 277.94 | 23916665 |
2021-07-12 | 279.16 | 279.77 | 276.58 | 277.32 | 18931695 |
2021-07-13 | 277.52 | 282.85 | 277.39 | 280.98 | 26120128 |
2021-07-14 | 282.35 | 283.66 | 280.55 | 282.51 | 23113662 |
2021-07-15 | 282.00 | 282.51 | 279.83 | 281.03 | 22604227 |
2021-07-16 | 282.07 | 284.10 | 279.46 | 280.75 | 26186848 |
2021-07-19 | 278.93 | 280.37 | 274.45 | 277.01 | 32935634 |
2021-07-20 | 278.03 | 280.97 | 276.26 | 279.32 | 26259741 |
2021-07-21 | 278.91 | 281.52 | 277.29 | 281.40 | 24364320 |
2021-07-22 | 283.84 | 286.42 | 283.42 | 286.14 | 23384059 |
2021-07-23 | 287.37 | 289.99 | 286.50 | 289.67 | 22768071 |
2021-07-26 | 289.00 | 289.69 | 286.64 | 289.05 | 23176073 |
2021-07-27 | 289.43 | 289.58 | 282.95 | 286.54 | 33604073 |
2021-07-28 | 288.99 | 290.15 | 283.83 | 286.22 | 33566853 |
2021-07-29 | 286.24 | 288.62 | 286.08 | 286.50 | 18168294 |
2021-07-30 | 285.17 | 286.66 | 283.91 | 284.91 | 20944846 |
2021-08-02 | 286.36 | 286.78 | 283.74 | 284.82 | 16267357 |
2021-08-03 | 285.42 | 287.23 | 284.00 | 287.12 | 17879048 |
2021-08-04 | 286.22 | 287.59 | 284.65 | 286.51 | 16191301 |
2021-08-05 | 286.88 | 289.63 | 286.10 | 289.52 | 13900167 |
2021-08-06 | 288.51 | 289.50 | 287.62 | 289.46 | 16589336 |
2021-08-09 | 289.75 | 291.55 | 287.81 | 288.33 | 16117629 |
2021-08-10 | 288.80 | 289.25 | 285.20 | 286.44 | 18616578 |
2021-08-11 | 287.21 | 288.66 | 285.86 | 286.95 | 13955934 |
2021-08-12 | 286.63 | 289.97 | 286.34 | 289.81 | 14570391 |
2021-08-13 | 289.48 | 292.90 | 289.30 | 292.85 | 18249046 |
2021-08-16 | 293.19 | 294.82 | 290.02 | 294.60 | 22516027 |
2021-08-17 | 292.39 | 293.43 | 291.08 | 293.08 | 20075250 |
2021-08-18 | 292.04 | 294.82 | 290.27 | 290.73 | 21812985 |
2021-08-19 | 288.69 | 297.47 | 288.64 | 296.77 | 29850461 |
2021-08-20 | 299.72 | 305.84 | 298.06 | 304.36 | 40817646 |
2021-08-23 | 303.25 | 305.40 | 301.85 | 304.65 | 22830157 |
2021-08-24 | 305.02 | 305.65 | 302.00 | 302.62 | 18175774 |
2021-08-25 | 304.30 | 304.59 | 300.42 | 302.01 | 20006057 |
2021-08-26 | 300.99 | 302.43 | 298.95 | 299.09 | 17666084 |
2021-08-27 | 298.99 | 300.87 | 296.83 | 299.72 | 22605726 |
2021-08-30 | 301.12 | 304.22 | 301.06 | 303.59 | 16348072 |
2021-08-31 | 304.42 | 304.50 | 301.50 | 301.88 | 26285338 |
2021-09-01 | 302.87 | 305.19 | 301.49 | 301.83 | 18983826 |
2021-09-02 | 302.20 | 303.36 | 300.18 | 301.15 | 16290545 |
2021-09-03 | 300.99 | 302.60 | 300.26 | 301.14 | 14751610 |
2021-09-07 | 301.01 | 301.09 | 298.20 | 300.18 | 17184083 |
2021-09-08 | 299.78 | 300.61 | 297.47 | 300.21 | 15046819 |
2021-09-09 | 300.82 | 302.14 | 297.00 | 297.25 | 19927000 |
2021-09-10 | 298.42 | 299.92 | 295.38 | 295.71 | 19633363 |
2021-09-13 | 297.55 | 298.54 | 294.08 | 296.99 | 23652949 |
2021-09-14 | 299.56 | 301.39 | 298.10 | 299.79 | 21853433 |
2021-09-15 | 303.26 | 305.32 | 301.82 | 304.82 | 28356304 |
2021-09-16 | 303.76 | 305.31 | 300.76 | 305.22 | 19550815 |
2021-09-17 | 304.17 | 304.50 | 299.53 | 299.87 | 41372457 |
2021-09-20 | 296.33 | 298.72 | 289.52 | 294.30 | 38278661 |
2021-09-21 | 295.69 | 297.54 | 294.07 | 294.80 | 22364103 |
2021-09-22 | 296.73 | 300.22 | 294.51 | 298.58 | 26626342 |
2021-09-23 | 298.85 | 300.90 | 297.53 | 299.56 | 18604601 |
2021-09-24 | 298.23 | 299.80 | 296.93 | 299.35 | 14998978 |
2021-09-27 | 296.14 | 296.47 | 292.94 | 294.17 | 23571742 |
2021-09-28 | 289.80 | 290.78 | 282.75 | 283.52 | 43186237 |
2021-09-29 | 285.10 | 286.77 | 283.01 | 284.00 | 26353696 |
2021-09-30 | 285.71 | 287.83 | 281.62 | 281.92 | 32343635 |
2021-10-01 | 282.12 | 289.98 | 281.29 | 289.10 | 30086280 |
2021-10-04 | 287.40 | 287.75 | 280.25 | 283.11 | 31350747 |
2021-10-05 | 284.05 | 290.40 | 284.05 | 288.76 | 24993024 |
2021-10-06 | 285.78 | 293.63 | 285.51 | 293.11 | 28002559 |
2021-10-07 | 295.18 | 296.64 | 293.92 | 294.85 | 20430471 |
2021-10-08 | 296.22 | 296.64 | 293.76 | 294.85 | 17685700 |
2021-10-11 | 292.92 | 297.97 | 292.75 | 294.23 | 19298634 |
2021-10-12 | 295.34 | 295.44 | 292.35 | 292.88 | 17974143 |
2021-10-13 | 294.91 | 297.28 | 293.49 | 296.31 | 23424025 |
2021-10-14 | 299.21 | 303.27 | 297.83 | 302.75 | 27262902 |
2021-10-15 | 302.34 | 304.45 | 300.52 | 304.21 | 25384803 |
2021-10-18 | 303.57 | 308.21 | 302.69 | 307.29 | 22729297 |
2021-10-19 | 308.35 | 309.30 | 307.22 | 308.23 | 17682139 |
2021-10-20 | 309.21 | 309.70 | 306.11 | 307.41 | 16537069 |
2021-10-21 | 307.17 | 311.02 | 306.36 | 310.76 | 16918100 |
2021-10-22 | 310.40 | 311.09 | 307.80 | 309.16 | 17449332 |
2021-10-25 | 309.36 | 309.40 | 306.46 | 308.13 | 17554469 |
2021-10-26 | 311.00 | 312.40 | 308.60 | 310.11 | 28107349 |
2021-10-27 | 316.00 | 326.10 | 316.00 | 323.17 | 52588690 |
2021-10-28 | 324.33 | 324.87 | 321.36 | 324.35 | 26297943 |
2021-10-29 | 324.13 | 332.00 | 323.90 | 331.62 | 34765982 |
2021-11-01 | 331.36 | 331.49 | 326.37 | 329.37 | 27073182 |
2021-11-02 | 330.31 | 333.45 | 330.00 | 333.13 | 26487109 |
2021-11-03 | 333.90 | 334.90 | 330.65 | 334.00 | 21500082 |
2021-11-04 | 332.89 | 336.54 | 329.51 | 336.44 | 23992202 |
2021-11-05 | 338.51 | 338.79 | 334.42 | 336.06 | 22570098 |
2021-11-08 | 337.30 | 337.65 | 334.44 | 336.99 | 20897001 |
2021-11-09 | 337.11 | 338.72 | 334.53 | 335.95 | 21307370 |
2021-11-10 | 334.57 | 334.63 | 329.92 | 330.80 | 25500938 |
2021-11-11 | 331.25 | 333.77 | 330.51 | 332.43 | 16849844 |
2021-11-12 | 333.92 | 337.23 | 333.79 | 336.72 | 23831049 |
2021-11-15 | 337.54 | 337.88 | 334.03 | 336.07 | 16723009 |
2021-11-16 | 335.68 | 340.67 | 335.51 | 339.51 | 20886832 |
2021-11-17 | 338.94 | 342.19 | 338.00 | 339.12 | 19053380 |
2021-11-18 | 338.18 | 342.45 | 337.12 | 341.27 | 22463533 |
2021-11-19 | 342.64 | 345.10 | 342.20 | 343.11 | 21963403 |
2021-11-22 | 344.62 | 349.67 | 339.55 | 339.83 | 31031113 |
2021-11-23 | 337.05 | 339.45 | 333.56 | 337.68 | 30427563 |
2021-11-24 | 336.28 | 338.16 | 333.91 | 337.91 | 21661307 |
2021-11-26 | 334.35 | 337.93 | 328.12 | 329.68 | 24217242 |
2021-11-29 | 334.94 | 339.03 | 334.74 | 336.63 | 28563481 |
2021-11-30 | 335.32 | 337.78 | 328.99 | 330.59 | 42885609 |
2021-12-01 | 335.13 | 339.28 | 329.39 | 330.08 | 33401146 |
2021-12-02 | 330.30 | 333.49 | 327.80 | 329.49 | 30765980 |
2021-12-03 | 331.99 | 332.70 | 318.03 | 323.01 | 41779279 |
2021-12-06 | 323.95 | 327.45 | 319.23 | 326.19 | 30032556 |
2021-12-07 | 331.64 | 335.80 | 330.10 | 334.92 | 31021936 |
2021-12-08 | 335.31 | 335.50 | 330.80 | 334.97 | 24760988 |
2021-12-09 | 334.41 | 336.49 | 332.12 | 333.10 | 22214158 |
2021-12-10 | 334.98 | 343.00 | 334.79 | 342.54 | 38095694 |
2021-12-13 | 340.68 | 343.79 | 339.08 | 339.40 | 28899431 |
2021-12-14 | 333.22 | 334.64 | 324.11 | 328.34 | 44438699 |
2021-12-15 | 328.61 | 335.19 | 324.50 | 334.65 | 35381122 |
2021-12-16 | 335.71 | 336.76 | 323.02 | 324.90 | 35034831 |
2021-12-17 | 320.88 | 324.92 | 317.25 | 323.80 | 47983713 |
2021-12-20 | 320.05 | 322.80 | 317.57 | 319.91 | 28326532 |
2021-12-21 | 323.29 | 327.73 | 319.80 | 327.29 | 24740597 |
2021-12-22 | 328.30 | 333.61 | 325.75 | 333.20 | 24831493 |
2021-12-23 | 332.75 | 336.39 | 332.73 | 334.69 | 19617848 |
2021-12-27 | 335.46 | 342.48 | 335.43 | 342.45 | 19947029 |
2021-12-28 | 343.15 | 343.81 | 340.32 | 341.25 | 15661467 |
2021-12-29 | 341.30 | 344.30 | 339.68 | 341.95 | 15041956 |
2021-12-30 | 341.91 | 343.13 | 338.82 | 339.32 | 15994471 |
2021-12-31 | 338.51 | 339.36 | 335.85 | 336.32 | 18000797 |
2022-01-03 | 335.35 | 338.00 | 329.78 | 334.75 | 28918013 |
2022-01-04 | 334.83 | 335.20 | 326.12 | 329.01 | 32674306 |
2022-01-05 | 325.86 | 326.07 | 315.98 | 316.38 | 40054327 |
2022-01-06 | 313.15 | 318.70 | 311.49 | 313.88 | 39646148 |
2022-01-07 | 314.15 | 316.50 | 310.09 | 314.04 | 32720018 |
2022-01-10 | 309.49 | 314.72 | 304.69 | 314.27 | 44289467 |
2022-01-11 | 313.38 | 316.61 | 309.89 | 314.98 | 29386774 |
2022-01-12 | 319.67 | 323.41 | 317.08 | 318.27 | 34372217 |
2022-01-13 | 320.47 | 320.88 | 304.00 | 304.80 | 45365979 |
2022-01-14 | 304.25 | 310.82 | 303.75 | 310.20 | 39846414 |
2022-01-18 | 304.07 | 309.80 | 301.74 | 302.65 | 42434112 |
2022-01-19 | 306.29 | 313.91 | 302.70 | 303.33 | 45933855 |
2022-01-20 | 309.07 | 311.65 | 301.14 | 301.60 | 35380675 |
2022-01-21 | 302.69 | 304.11 | 295.61 | 296.03 | 57984403 |
2022-01-24 | 292.20 | 297.11 | 276.05 | 296.37 | 86035393 |
2022-01-25 | 291.52 | 294.99 | 285.17 | 288.49 | 72848638 |
2022-01-26 | 307.99 | 308.50 | 293.03 | 296.71 | 90428853 |
2022-01-27 | 302.66 | 307.30 | 297.93 | 299.84 | 53481317 |
2022-01-28 | 300.23 | 308.48 | 294.45 | 308.26 | 49743698 |
2022-01-31 | 308.95 | 312.38 | 306.37 | 310.98 | 46444536 |
2022-02-01 | 310.41 | 310.63 | 305.13 | 308.76 | 40950396 |
2022-02-02 | 309.63 | 315.12 | 308.88 | 313.46 | 36635989 |
2022-02-03 | 309.49 | 311.23 | 299.96 | 301.25 | 43729972 |
2022-02-04 | 300.21 | 308.80 | 299.97 | 305.94 | 35096488 |
2022-02-07 | 306.17 | 307.84 | 299.90 | 300.95 | 28533286 |
2022-02-08 | 301.25 | 305.56 | 299.95 | 304.56 | 32421188 |
2022-02-09 | 309.87 | 311.93 | 307.39 | 311.21 | 31284671 |
2022-02-10 | 304.04 | 309.12 | 300.70 | 302.38 | 45386199 |
2022-02-11 | 303.19 | 304.29 | 294.22 | 295.04 | 39175620 |
2022-02-14 | 293.77 | 296.76 | 291.35 | 295.00 | 36359487 |
2022-02-15 | 300.01 | 300.80 | 297.02 | 300.47 | 27379488 |
2022-02-16 | 298.37 | 300.87 | 293.68 | 299.50 | 29982121 |
2022-02-17 | 296.36 | 296.80 | 290.00 | 290.73 | 32461580 |
2022-02-18 | 293.05 | 293.86 | 286.31 | 287.93 | 34264008 |
2022-02-22 | 285.00 | 291.54 | 284.50 | 287.72 | 41736117 |
2022-02-23 | 290.18 | 291.70 | 280.10 | 280.27 | 37811167 |
2022-02-24 | 272.51 | 295.16 | 271.52 | 294.59 | 56989686 |
2022-02-25 | 295.14 | 297.63 | 291.66 | 297.31 | 32546721 |
2022-02-28 | 294.31 | 299.14 | 293.00 | 298.79 | 34627457 |
2022-03-01 | 296.40 | 299.97 | 292.15 | 294.95 | 31217778 |
2022-03-02 | 295.36 | 301.47 | 293.70 | 300.19 | 31873007 |
2022-03-03 | 302.89 | 303.13 | 294.05 | 295.92 | 27314469 |
2022-03-04 | 294.29 | 295.66 | 287.17 | 289.86 | 32369655 |
2022-03-07 | 288.53 | 289.69 | 278.53 | 278.91 | 43157178 |
2022-03-08 | 277.80 | 283.96 | 270.00 | 275.85 | 48159475 |
2022-03-09 | 283.44 | 289.60 | 280.78 | 288.50 | 35204480 |
2022-03-10 | 283.02 | 286.60 | 280.58 | 285.59 | 30628012 |
2022-03-11 | 287.96 | 289.51 | 279.43 | 280.07 | 27209330 |
2022-03-14 | 280.34 | 285.40 | 275.82 | 276.44 | 30660747 |
2022-03-15 | 280.35 | 287.82 | 278.73 | 287.15 | 34245085 |
2022-03-16 | 289.11 | 294.57 | 283.20 | 294.39 | 37826329 |
2022-03-17 | 293.29 | 295.61 | 289.37 | 295.22 | 30816633 |
2022-03-18 | 295.37 | 301.00 | 292.73 | 300.43 | 43390625 |
2022-03-21 | 298.89 | 300.14 | 294.90 | 299.16 | 28351245 |
2022-03-22 | 299.80 | 305.00 | 298.77 | 304.06 | 27599689 |
2022-03-23 | 300.51 | 303.23 | 297.72 | 299.49 | 25715377 |
2022-03-24 | 299.14 | 304.20 | 298.32 | 304.10 | 24484456 |
2022-03-25 | 305.23 | 305.50 | 299.29 | 303.68 | 22566453 |
2022-03-28 | 304.33 | 310.80 | 304.33 | 310.70 | 29578188 |
2022-03-29 | 313.91 | 315.82 | 309.05 | 315.41 | 30393403 |
2022-03-30 | 313.76 | 315.95 | 311.58 | 313.86 | 28163555 |
2022-03-31 | 313.90 | 315.14 | 307.89 | 308.31 | 33422070 |
2022-04-01 | 309.37 | 310.13 | 305.54 | 309.42 | 27110529 |
2022-04-04 | 310.09 | 315.11 | 309.71 | 314.97 | 24335868 |
2022-04-05 | 313.27 | 314.87 | 309.87 | 310.88 | 23156719 |
2022-04-06 | 305.19 | 307.00 | 296.71 | 299.50 | 40110372 |
2022-04-07 | 296.66 | 303.65 | 296.35 | 301.37 | 31411155 |
2022-04-08 | 300.44 | 301.12 | 296.28 | 296.97 | 24361917 |
2022-04-11 | 291.79 | 292.61 | 285.00 | 285.26 | 34569264 |
2022-04-12 | 289.24 | 290.74 | 280.49 | 282.06 | 30966721 |
2022-04-13 | 282.73 | 288.58 | 281.30 | 287.62 | 21907176 |
2022-04-14 | 288.09 | 288.31 | 279.32 | 279.83 | 28221607 |
2022-04-18 | 278.91 | 282.46 | 278.34 | 280.52 | 20778000 |
2022-04-19 | 279.38 | 286.17 | 278.41 | 285.30 | 22297720 |
2022-04-20 | 289.40 | 289.70 | 285.37 | 286.36 | 22906667 |
2022-04-21 | 288.58 | 293.30 | 280.06 | 280.81 | 29454587 |
2022-04-22 | 281.68 | 283.20 | 273.38 | 274.03 | 29405798 |
2022-04-25 | 273.29 | 281.11 | 270.77 | 280.72 | 35678852 |
2022-04-26 | 277.50 | 278.36 | 270.00 | 270.22 | 46518445 |
2022-04-27 | 282.10 | 290.97 | 279.16 | 283.22 | 63477694 |
2022-04-28 | 285.19 | 290.98 | 281.46 | 289.63 | 33646570 |
2022-04-29 | 288.61 | 289.88 | 276.50 | 277.52 | 37073923 |
2022-05-02 | 277.71 | 284.94 | 276.22 | 284.47 | 35151105 |
2022-05-03 | 283.96 | 284.13 | 280.15 | 281.78 | 25978605 |
2022-05-04 | 282.59 | 290.88 | 276.73 | 289.98 | 33599320 |
2022-05-05 | 285.54 | 286.35 | 274.34 | 277.35 | 43260386 |
2022-05-06 | 274.81 | 279.25 | 271.27 | 274.73 | 37780322 |
2022-05-09 | 270.06 | 272.36 | 263.32 | 264.58 | 47725952 |
2022-05-10 | 271.69 | 273.75 | 265.07 | 269.50 | 39336424 |
2022-05-11 | 265.68 | 271.36 | 259.30 | 260.55 | 48975898 |
2022-05-12 | 257.69 | 259.88 | 250.02 | 255.35 | 51033802 |
2022-05-13 | 257.35 | 263.04 | 255.35 | 261.12 | 34925093 |
2022-05-16 | 259.96 | 265.82 | 255.78 | 261.50 | 32550933 |
2022-05-17 | 266.11 | 268.33 | 262.46 | 266.82 | 28828799 |
2022-05-18 | 263.00 | 263.60 | 252.77 | 254.08 | 31355985 |
2022-05-19 | 253.90 | 257.67 | 251.88 | 253.14 | 32692286 |
2022-05-20 | 257.24 | 258.54 | 246.44 | 252.56 | 39199279 |
2022-05-23 | 255.49 | 261.50 | 253.43 | 260.65 | 33175379 |
2022-05-24 | 257.89 | 261.33 | 253.50 | 259.62 | 29043904 |
2022-05-25 | 258.14 | 264.58 | 257.13 | 262.52 | 28547947 |
2022-05-26 | 262.27 | 267.11 | 261.43 | 265.90 | 25002105 |
2022-05-27 | 268.48 | 273.34 | 267.56 | 273.24 | 26910806 |
2022-05-31 | 272.53 | 274.77 | 268.93 | 271.87 | 37827695 |
2022-06-01 | 275.20 | 277.69 | 270.04 | 272.42 | 25292174 |
2022-06-02 | 264.45 | 274.65 | 261.60 | 274.58 | 44008209 |
2022-06-03 | 270.31 | 273.45 | 268.41 | 270.02 | 28058958 |
2022-06-06 | 272.06 | 274.18 | 267.22 | 268.75 | 22400342 |
2022-06-07 | 266.64 | 273.13 | 265.94 | 272.50 | 22860677 |
2022-06-08 | 271.71 | 273.00 | 269.61 | 270.41 | 17372341 |
2022-06-09 | 267.78 | 272.71 | 264.63 | 264.79 | 26439728 |
2022-06-10 | 260.58 | 260.58 | 252.53 | 252.99 | 31445841 |
2022-06-13 | 245.11 | 249.02 | 241.53 | 242.26 | 46135788 |
2022-06-14 | 243.86 | 245.74 | 241.51 | 244.49 | 28651487 |
2022-06-15 | 248.31 | 255.30 | 246.42 | 251.76 | 33111729 |
2022-06-16 | 245.98 | 247.42 | 243.02 | 244.97 | 33169160 |
2022-06-17 | 244.70 | 250.50 | 244.03 | 247.65 | 43084780 |
2022-06-21 | 250.26 | 254.75 | 249.51 | 253.74 | 29928297 |
2022-06-22 | 251.89 | 257.17 | 250.37 | 253.13 | 25961215 |
2022-06-23 | 255.57 | 259.37 | 253.63 | 258.86 | 25861449 |
2022-06-24 | 261.81 | 267.98 | 261.72 | 267.70 | 33923231 |
2022-06-27 | 268.21 | 268.30 | 263.28 | 264.89 | 24615114 |
2022-06-28 | 263.98 | 266.91 | 256.32 | 256.48 | 27380247 |
2022-06-29 | 257.59 | 261.97 | 255.76 | 260.26 | 20069839 |
2022-06-30 | 257.05 | 259.53 | 252.90 | 256.83 | 31730868 |
2022-07-01 | 256.39 | 259.77 | 254.61 | 259.58 | 22837692 |
2022-07-05 | 256.16 | 262.98 | 254.74 | 262.85 | 22971634 |
2022-07-06 | 263.75 | 267.99 | 262.40 | 266.21 | 23824419 |
2022-07-07 | 265.12 | 269.06 | 265.02 | 268.40 | 20859874 |
2022-07-08 | 264.79 | 268.10 | 263.29 | 267.66 | 19658751 |
2022-07-11 | 265.65 | 266.53 | 262.18 | 264.51 | 19519108 |
2022-07-12 | 265.88 | 265.94 | 252.04 | 253.67 | 35868450 |
2022-07-13 | 250.19 | 253.55 | 248.11 | 252.72 | 29497423 |
2022-07-14 | 250.57 | 255.14 | 245.94 | 254.08 | 25102823 |
2022-07-15 | 255.72 | 260.37 | 254.77 | 256.72 | 29774050 |
2022-07-18 | 259.75 | 260.84 | 253.30 | 254.25 | 20975034 |
2022-07-19 | 257.58 | 259.72 | 253.68 | 259.53 | 25012562 |
2022-07-20 | 259.90 | 264.87 | 258.91 | 262.27 | 22788282 |
2022-07-21 | 259.79 | 264.89 | 257.03 | 264.84 | 22404675 |
2022-07-22 | 265.24 | 265.33 | 259.07 | 260.36 | 21881290 |
2022-07-25 | 261.00 | 261.50 | 256.81 | 258.83 | 21055998 |
2022-07-26 | 259.86 | 259.88 | 249.57 | 251.90 | 39347957 |
2022-07-27 | 261.16 | 270.05 | 258.85 | 268.74 | 45994049 |
2022-07-28 | 269.75 | 277.84 | 267.87 | 276.41 | 33459327 |
2022-07-29 | 277.70 | 282.00 | 276.63 | 280.74 | 32152752 |
2022-08-01 | 277.82 | 281.28 | 275.84 | 278.01 | 21539580 |
2022-08-02 | 276.00 | 277.89 | 272.38 | 274.82 | 22754184 |
2022-08-03 | 276.76 | 283.50 | 276.61 | 282.47 | 23518874 |
2022-08-04 | 281.80 | 283.80 | 280.17 | 283.65 | 18098668 |
2022-08-05 | 279.15 | 283.65 | 278.68 | 282.91 | 16774606 |
2022-08-08 | 284.05 | 285.92 | 279.32 | 280.32 | 18757818 |
2022-08-09 | 279.64 | 283.08 | 277.61 | 282.30 | 23405238 |
2022-08-10 | 288.17 | 289.81 | 286.94 | 289.16 | 24687845 |
2022-08-11 | 290.85 | 291.21 | 286.51 | 287.02 | 20065938 |
2022-08-12 | 288.48 | 291.91 | 286.94 | 291.91 | 22619675 |
2022-08-15 | 291.00 | 294.18 | 290.11 | 293.47 | 18085654 |
2022-08-16 | 291.99 | 294.04 | 290.42 | 292.71 | 18102882 |
2022-08-17 | 289.74 | 293.35 | 289.47 | 291.32 | 18253358 |
2022-08-18 | 290.19 | 291.91 | 289.08 | 290.17 | 17186192 |
2022-08-19 | 288.90 | 289.25 | 285.56 | 286.15 | 20570033 |
2022-08-22 | 282.08 | 282.46 | 277.22 | 277.75 | 25061070 |
2022-08-23 | 276.44 | 278.86 | 275.40 | 276.44 | 17527409 |
2022-08-24 | 275.41 | 277.23 | 275.11 | 275.79 | 18137019 |
2022-08-25 | 277.33 | 279.02 | 274.52 | 278.85 | 16583407 |
2022-08-26 | 279.08 | 280.34 | 267.98 | 268.09 | 27549307 |
2022-08-29 | 265.85 | 267.40 | 263.85 | 265.23 | 20338544 |
2022-08-30 | 266.67 | 267.05 | 260.66 | 262.97 | 22767071 |
2022-08-31 | 265.39 | 267.11 | 261.33 | 261.47 | 24791834 |
2022-09-01 | 258.87 | 260.89 | 255.41 | 260.40 | 23263431 |
2022-09-02 | 261.70 | 264.74 | 254.47 | 256.06 | 22855380 |
2022-09-06 | 256.20 | 257.83 | 251.94 | 253.25 | 21328242 |
2022-09-07 | 254.70 | 258.83 | 253.22 | 258.09 | 24126700 |
2022-09-08 | 257.51 | 260.43 | 254.79 | 258.52 | 20319911 |
2022-09-09 | 260.50 | 265.23 | 260.29 | 264.46 | 22093190 |
2022-09-12 | 265.78 | 267.45 | 265.16 | 266.65 | 18747690 |
2022-09-13 | 258.84 | 260.40 | 251.59 | 251.99 | 33353318 |
2022-09-14 | 253.53 | 254.23 | 249.86 | 252.22 | 23912954 |
2022-09-15 | 249.77 | 251.40 | 244.02 | 245.38 | 31530948 |
2022-09-16 | 244.26 | 245.30 | 242.06 | 244.74 | 39791768 |
2022-09-19 | 242.47 | 245.14 | 240.85 | 244.52 | 26826931 |
2022-09-20 | 242.07 | 243.51 | 239.64 | 242.45 | 26660299 |
2022-09-21 | 244.27 | 247.66 | 238.90 | 238.95 | 28625557 |
2022-09-22 | 237.87 | 243.86 | 237.57 | 240.98 | 31061162 |
2022-09-23 | 239.54 | 241.13 | 235.20 | 237.92 | 34176048 |
2022-09-26 | 237.05 | 241.45 | 236.90 | 237.45 | 27694190 |
2022-09-27 | 239.98 | 241.80 | 234.50 | 236.41 | 27018732 |
2022-09-28 | 236.81 | 242.33 | 234.73 | 241.07 | 29029679 |
2022-09-29 | 238.89 | 239.95 | 234.41 | 237.50 | 27484233 |
2022-09-30 | 238.29 | 240.54 | 232.73 | 232.90 | 35694832 |
2022-10-03 | 235.41 | 241.61 | 234.66 | 240.74 | 28880357 |
2022-10-04 | 245.09 | 250.36 | 244.98 | 248.88 | 34888416 |
2022-10-05 | 245.99 | 250.58 | 244.10 | 249.20 | 20347136 |
2022-10-06 | 247.93 | 250.34 | 246.08 | 246.79 | 20239886 |
2022-10-07 | 240.90 | 241.32 | 233.17 | 234.24 | 37769602 |
2022-10-10 | 233.05 | 234.56 | 226.73 | 229.25 | 29743608 |
2022-10-11 | 227.62 | 229.06 | 224.11 | 225.41 | 30473954 |
2022-10-12 | 225.40 | 227.86 | 223.96 | 225.75 | 21903937 |
2022-10-13 | 219.85 | 236.10 | 219.13 | 234.24 | 42551818 |
2022-10-14 | 235.54 | 237.24 | 228.34 | 228.56 | 30198588 |
2022-10-17 | 235.82 | 238.96 | 235.14 | 237.53 | 28142268 |
2022-10-18 | 243.24 | 243.93 | 235.37 | 238.50 | 26329591 |
2022-10-19 | 237.04 | 239.61 | 234.29 | 236.48 | 19985698 |
2022-10-20 | 235.77 | 241.31 | 234.87 | 236.15 | 21811015 |
2022-10-21 | 234.74 | 243.00 | 234.50 | 242.12 | 26299733 |
2022-10-24 | 243.76 | 247.84 | 241.30 | 247.25 | 24911212 |
2022-10-25 | 247.26 | 251.04 | 245.83 | 250.66 | 34775505 |
2022-10-26 | 231.17 | 238.30 | 230.06 | 231.32 | 82684846 |
2022-10-27 | 231.04 | 233.69 | 225.78 | 226.75 | 40424645 |
2022-10-28 | 226.24 | 236.60 | 226.05 | 235.87 | 40647724 |
2022-10-31 | 233.76 | 234.92 | 231.15 | 232.13 | 28357265 |
2022-11-01 | 234.60 | 235.74 | 227.33 | 228.17 | 30592271 |
2022-11-02 | 229.46 | 231.30 | 220.04 | 220.10 | 38407008 |
2022-11-03 | 220.09 | 220.41 | 213.98 | 214.25 | 36633922 |
2022-11-04 | 217.55 | 221.59 | 213.43 | 221.39 | 36789063 |
2022-11-07 | 221.99 | 228.41 | 221.28 | 227.87 | 33497979 |
2022-11-08 | 228.70 | 231.65 | 225.84 | 228.87 | 28192548 |
2022-11-09 | 227.37 | 228.63 | 224.33 | 224.51 | 27852910 |
2022-11-10 | 235.43 | 243.33 | 235.00 | 242.98 | 46268021 |
2022-11-11 | 242.99 | 247.99 | 241.93 | 247.11 | 34620246 |
2022-11-14 | 241.99 | 243.91 | 239.21 | 241.55 | 31123340 |
2022-11-15 | 245.66 | 247.00 | 240.03 | 241.97 | 31390117 |
2022-11-16 | 242.79 | 243.80 | 240.42 | 241.73 | 24093272 |
2022-11-17 | 237.78 | 243.25 | 237.63 | 241.68 | 23123544 |
2022-11-18 | 243.51 | 243.74 | 239.03 | 241.22 | 27613523 |
2022-11-21 | 241.43 | 244.67 | 241.19 | 242.05 | 26394700 |
2022-11-22 | 243.59 | 245.31 | 240.71 | 245.03 | 19665699 |
2022-11-23 | 245.11 | 248.28 | 244.27 | 247.58 | 19508462 |
2022-11-25 | 247.31 | 248.70 | 246.73 | 247.49 | 9200772 |
2022-11-28 | 246.08 | 246.65 | 240.80 | 241.76 | 24810271 |
2022-11-29 | 241.40 | 242.79 | 238.21 | 240.33 | 17956313 |
2022-11-30 | 240.57 | 255.33 | 239.86 | 255.14 | 47594239 |
2022-12-01 | 253.87 | 256.12 | 250.92 | 254.69 | 26041524 |
2022-12-02 | 249.82 | 256.06 | 249.69 | 255.02 | 21528520 |
2022-12-05 | 252.01 | 253.82 | 248.06 | 250.20 | 23435294 |
2022-12-06 | 250.82 | 251.86 | 243.78 | 245.12 | 22463727 |
2022-12-07 | 244.83 | 246.16 | 242.21 | 244.37 | 20481522 |
2022-12-08 | 244.84 | 248.74 | 243.06 | 247.40 | 22611757 |
2022-12-09 | 244.70 | 248.31 | 244.16 | 245.42 | 20609743 |
2022-12-12 | 247.45 | 252.54 | 247.17 | 252.51 | 30665069 |
2022-12-13 | 261.69 | 263.92 | 253.07 | 256.92 | 42196884 |
2022-12-14 | 257.13 | 262.59 | 254.31 | 257.22 | 35410933 |
2022-12-15 | 253.72 | 254.20 | 247.34 | 249.01 | 35568093 |
2022-12-16 | 248.55 | 249.84 | 243.51 | 244.69 | 86101994 |
2022-12-19 | 244.86 | 245.21 | 238.71 | 240.45 | 29696436 |
2022-12-20 | 239.40 | 242.91 | 238.42 | 241.80 | 25150802 |
2022-12-21 | 241.69 | 245.62 | 240.11 | 244.43 | 23690607 |
2022-12-22 | 241.26 | 241.99 | 233.87 | 238.19 | 28651664 |
2022-12-23 | 236.11 | 238.87 | 233.94 | 238.73 | 21206982 |
2022-12-27 | 238.70 | 238.93 | 235.83 | 236.96 | 16688648 |
2022-12-28 | 236.89 | 239.72 | 234.17 | 234.53 | 17457104 |
2022-12-29 | 235.65 | 241.92 | 235.65 | 241.01 | 19770693 |
2022-12-30 | 238.21 | 239.96 | 236.66 | 239.82 | 21938472 |
2023-01-03 | 243.08 | 245.75 | 237.40 | 239.58 | 25740036 |
2023-01-04 | 232.28 | 232.87 | 225.96 | 229.10 | 50623394 |
2023-01-05 | 227.20 | 227.55 | 221.76 | 222.31 | 39585623 |
2023-01-06 | 223.00 | 225.76 | 219.35 | 224.93 | 43613574 |
2023-01-09 | 226.45 | 231.24 | 226.41 | 227.12 | 27369784 |
2023-01-10 | 227.76 | 231.31 | 227.33 | 228.85 | 27033881 |
2023-01-11 | 231.29 | 235.95 | 231.11 | 235.77 | 28669331 |
2023-01-12 | 235.26 | 239.90 | 233.56 | 238.51 | 27269486 |
2023-01-13 | 237.00 | 239.37 | 234.92 | 239.23 | 21333265 |
2023-01-17 | 237.97 | 240.91 | 237.09 | 240.35 | 29831257 |
2023-01-18 | 241.57 | 242.38 | 235.52 | 235.81 | 30028692 |
2023-01-19 | 233.78 | 235.52 | 230.68 | 231.93 | 28623033 |
2023-01-20 | 234.86 | 240.74 | 234.51 | 240.22 | 35389809 |
2023-01-23 | 241.10 | 245.17 | 239.65 | 242.58 | 31933951 |
2023-01-24 | 242.50 | 243.95 | 240.44 | 242.04 | 40234444 |
2023-01-25 | 234.48 | 243.30 | 230.90 | 240.61 | 66526641 |
2023-01-26 | 243.65 | 248.31 | 242.00 | 248.00 | 33454491 |
2023-01-27 | 248.99 | 249.83 | 246.83 | 248.16 | 26498939 |
2023-01-30 | 244.51 | 245.60 | 242.20 | 242.71 | 25867365 |
2023-01-31 | 243.45 | 247.95 | 242.95 | 247.81 | 26541072 |
2023-02-01 | 248.00 | 255.18 | 245.47 | 252.75 | 31259912 |
2023-02-02 | 258.82 | 264.69 | 257.25 | 264.60 | 39940437 |
2023-02-03 | 259.54 | 264.20 | 257.10 | 258.35 | 29077256 |
2023-02-06 | 257.44 | 258.30 | 254.78 | 256.77 | 22517997 |
2023-02-07 | 260.53 | 268.78 | 260.08 | 267.56 | 50841365 |
2023-02-08 | 273.20 | 276.76 | 266.21 | 266.73 | 54686049 |
2023-02-09 | 273.80 | 273.98 | 262.80 | 263.62 | 42375102 |
2023-02-10 | 261.53 | 264.09 | 260.66 | 263.10 | 25818489 |
2023-02-13 | 267.64 | 274.60 | 267.15 | 271.32 | 44630921 |
2023-02-14 | 272.67 | 274.97 | 269.28 | 272.17 | 37047924 |
2023-02-15 | 268.32 | 270.73 | 266.18 | 269.32 | 28962163 |
2023-02-16 | 264.02 | 266.74 | 261.90 | 262.15 | 29603616 |
2023-02-17 | 259.39 | 260.09 | 256.00 | 258.06 | 30000055 |
2023-02-21 | 254.48 | 255.49 | 251.59 | 252.67 | 28397444 |
2023-02-22 | 254.09 | 254.34 | 250.34 | 251.51 | 22491056 |
2023-02-23 | 255.56 | 256.84 | 250.48 | 254.77 | 29219095 |
2023-02-24 | 249.96 | 251.00 | 248.10 | 249.22 | 24990905 |
2023-02-27 | 252.46 | 252.82 | 249.39 | 250.16 | 21190042 |
2023-02-28 | 249.07 | 251.49 | 248.73 | 249.42 | 22490950 |
2023-03-01 | 250.76 | 250.93 | 245.79 | 246.27 | 27565259 |
2023-03-02 | 246.55 | 251.40 | 245.61 | 251.11 | 24833646 |
2023-03-03 | 252.19 | 255.62 | 251.39 | 255.29 | 30760136 |
2023-03-06 | 256.43 | 260.12 | 255.98 | 256.87 | 24109849 |
2023-03-07 | 256.30 | 257.69 | 253.39 | 254.15 | 21473179 |
2023-03-08 | 254.04 | 254.54 | 250.81 | 253.70 | 17340217 |
2023-03-09 | 255.82 | 259.56 | 251.58 | 252.32 | 26653387 |
2023-03-10 | 251.08 | 252.79 | 247.60 | 248.59 | 28333930 |
2023-03-13 | 247.40 | 257.91 | 245.73 | 253.92 | 33339721 |
2023-03-14 | 256.75 | 261.07 | 255.86 | 260.79 | 33620293 |
2023-03-15 | 259.98 | 266.48 | 259.21 | 265.44 | 46028047 |
2023-03-16 | 265.21 | 276.56 | 263.28 | 276.20 | 54832140 |
2023-03-17 | 278.26 | 283.33 | 276.32 | 279.43 | 69527371 |
2023-03-20 | 276.98 | 277.48 | 269.85 | 272.23 | 43466649 |
2023-03-21 | 274.88 | 275.00 | 269.52 | 273.78 | 34558704 |
2023-03-22 | 273.40 | 281.04 | 272.18 | 272.29 | 34873330 |
2023-03-23 | 277.94 | 281.06 | 275.20 | 277.66 | 36610879 |
2023-03-24 | 277.24 | 280.63 | 275.28 | 280.57 | 28199962 |
2023-03-27 | 280.50 | 281.46 | 275.52 | 276.38 | 26840212 |
2023-03-28 | 275.79 | 276.14 | 272.05 | 275.23 | 21878647 |
2023-03-29 | 278.96 | 281.14 | 278.41 | 280.51 | 25087032 |
2023-03-30 | 284.23 | 284.46 | 281.48 | 284.05 | 25053410 |
2023-03-31 | 283.73 | 289.27 | 283.00 | 288.30 | 32765976 |
2023-04-03 | 286.52 | 288.27 | 283.95 | 287.23 | 24883342 |
2023-04-04 | 287.23 | 290.45 | 285.67 | 287.18 | 25824299 |
2023-04-05 | 285.85 | 287.15 | 282.92 | 284.34 | 22064770 |
2023-04-06 | 283.21 | 292.08 | 282.03 | 291.60 | 29770334 |
2023-04-10 | 289.21 | 289.60 | 284.71 | 289.39 | 23102994 |
2023-04-11 | 285.75 | 285.98 | 281.64 | 282.83 | 27276589 |
2023-04-12 | 284.79 | 287.01 | 281.96 | 283.49 | 27403432 |
2023-04-13 | 283.59 | 289.90 | 283.17 | 289.84 | 24222678 |
2023-04-14 | 287.00 | 288.48 | 283.69 | 286.14 | 20987917 |
2023-04-17 | 289.93 | 291.60 | 286.16 | 288.80 | 23836223 |
2023-04-18 | 291.57 | 291.76 | 287.01 | 288.37 | 20161845 |
2023-04-19 | 285.99 | 289.05 | 284.54 | 288.45 | 17150271 |
2023-04-20 | 285.25 | 289.03 | 285.08 | 286.11 | 23244363 |
2023-04-21 | 285.01 | 286.27 | 283.06 | 285.76 | 21676387 |
2023-04-24 | 282.09 | 284.95 | 278.72 | 281.77 | 26611014 |
2023-04-25 | 279.51 | 281.60 | 275.37 | 275.42 | 45772236 |
2023-04-26 | 296.70 | 299.57 | 292.73 | 295.37 | 64599182 |
2023-04-27 | 295.97 | 305.20 | 295.25 | 304.83 | 46462638 |
2023-04-28 | 304.01 | 308.93 | 303.31 | 307.26 | 36469613 |
2023-05-01 | 306.97 | 308.60 | 305.15 | 305.56 | 21294115 |
2023-05-02 | 307.76 | 309.18 | 303.91 | 305.41 | 26404431 |
2023-05-03 | 306.62 | 308.61 | 304.09 | 304.40 | 22360754 |
2023-05-04 | 306.24 | 307.76 | 303.40 | 305.41 | 22519907 |
2023-05-05 | 305.72 | 311.97 | 304.27 | 310.65 | 28197052 |
2023-05-08 | 310.13 | 310.20 | 306.09 | 308.65 | 21318613 |
2023-05-09 | 308.00 | 310.04 | 306.31 | 307.00 | 21340829 |
2023-05-10 | 308.62 | 313.00 | 307.67 | 312.31 | 30078044 |
2023-05-11 | 310.10 | 311.12 | 306.26 | 310.11 | 31680179 |
2023-05-12 | 310.55 | 310.65 | 306.60 | 308.97 | 19774696 |
2023-05-15 | 309.10 | 309.91 | 307.59 | 309.46 | 16336547 |
2023-05-16 | 309.83 | 313.71 | 309.83 | 311.74 | 26730347 |
2023-05-17 | 312.29 | 314.43 | 310.74 | 314.00 | 24315012 |
2023-05-18 | 314.53 | 319.04 | 313.72 | 318.52 | 27275991 |
2023-05-19 | 316.74 | 318.75 | 316.37 | 318.34 | 27546701 |
2023-05-22 | 318.60 | 322.59 | 318.01 | 321.18 | 24115664 |
2023-05-23 | 320.03 | 322.72 | 315.25 | 315.26 | 30797173 |
2023-05-24 | 314.73 | 316.50 | 312.61 | 313.85 | 23384887 |
2023-05-25 | 323.24 | 326.90 | 320.00 | 325.92 | 43301743 |
2023-05-26 | 324.02 | 333.40 | 323.88 | 332.89 | 36630633 |
2023-05-30 | 335.23 | 335.74 | 330.52 | 331.21 | 29503070 |
2023-05-31 | 332.29 | 335.94 | 327.33 | 328.39 | 45950553 |
2023-06-01 | 325.93 | 333.53 | 324.72 | 332.58 | 26773851 |
2023-06-02 | 334.25 | 337.50 | 332.55 | 335.40 | 25873769 |
2023-06-05 | 335.22 | 338.56 | 334.66 | 335.94 | 21307053 |
2023-06-06 | 335.33 | 335.37 | 332.17 | 333.68 | 20396223 |
2023-06-07 | 331.65 | 334.49 | 322.50 | 323.38 | 40717129 |
2023-06-08 | 323.94 | 326.64 | 323.35 | 325.26 | 23277708 |
2023-06-09 | 324.99 | 329.99 | 324.41 | 326.79 | 22528950 |
2023-06-12 | 328.58 | 332.10 | 325.16 | 331.85 | 24306753 |
2023-06-13 | 334.47 | 336.98 | 330.39 | 334.29 | 22951279 |
2023-06-14 | 334.34 | 339.04 | 332.81 | 337.34 | 26003791 |
2023-06-15 | 337.48 | 349.84 | 337.20 | 348.10 | 38899075 |
2023-06-16 | 351.32 | 351.47 | 341.95 | 342.33 | 46551985 |
2023-06-20 | 339.31 | 342.08 | 335.86 | 338.05 | 26375407 |
2023-06-21 | 336.37 | 337.73 | 332.07 | 333.56 | 25117799 |
2023-06-22 | 334.12 | 340.12 | 333.34 | 339.71 | 23556764 |
2023-06-23 | 334.36 | 337.96 | 333.45 | 335.02 | 23146901 |
2023-06-26 | 333.72 | 336.11 | 328.49 | 328.60 | 21520582 |
2023-06-27 | 331.86 | 336.15 | 329.30 | 334.57 | 24354110 |
2023-06-28 | 334.66 | 337.98 | 333.81 | 335.85 | 20259523 |
2023-06-29 | 334.71 | 336.11 | 332.62 | 335.05 | 16997042 |
2023-06-30 | 337.75 | 342.73 | 337.20 | 340.54 | 26832756 |
2023-07-03 | 339.19 | 340.90 | 336.57 | 337.99 | 12508692 |
2023-07-05 | 335.09 | 341.65 | 334.73 | 338.15 | 18172378 |
2023-07-06 | 337.30 | 342.99 | 335.50 | 341.27 | 28195534 |
2023-07-07 | 339.32 | 341.79 | 337.00 | 337.22 | 21214824 |
2023-07-10 | 334.60 | 335.23 | 327.59 | 331.83 | 32791449 |
2023-07-11 | 331.06 | 332.86 | 327.00 | 332.47 | 26698218 |
2023-07-12 | 336.60 | 341.65 | 335.67 | 337.20 | 29995262 |
2023-07-13 | 339.56 | 343.74 | 339.02 | 342.66 | 20567159 |
2023-07-14 | 347.59 | 351.43 | 344.31 | 345.24 | 28352729 |
2023-07-17 | 345.68 | 346.99 | 342.20 | 345.73 | 20363927 |
2023-07-18 | 345.83 | 366.78 | 342.17 | 359.49 | 64872705 |
2023-07-19 | 361.75 | 362.46 | 352.44 | 355.08 | 39732901 |
2023-07-20 | 353.57 | 357.97 | 345.37 | 346.87 | 33778395 |
2023-07-21 | 349.15 | 350.30 | 339.83 | 343.77 | 69405382 |
2023-07-24 | 345.85 | 346.92 | 342.31 | 345.11 | 26719207 |
2023-07-25 | 347.11 | 351.89 | 345.07 | 350.98 | 41637739 |
2023-07-26 | 341.44 | 344.67 | 333.11 | 337.77 | 58383702 |
2023-07-27 | 340.48 | 341.33 | 329.05 | 330.72 | 39635262 |
2023-07-28 | 333.67 | 340.01 | 333.17 | 338.37 | 28484868 |
2023-07-31 | 336.92 | 337.70 | 333.36 | 335.92 | 25446022 |
2023-08-01 | 335.19 | 338.54 | 333.70 | 336.34 | 18381253 |
2023-08-02 | 333.63 | 333.63 | 326.36 | 327.50 | 27761257 |
2023-08-03 | 326.00 | 329.88 | 325.95 | 326.66 | 18360352 |
2023-08-04 | 331.88 | 335.14 | 327.24 | 327.78 | 23741484 |
2023-08-07 | 328.37 | 331.11 | 327.52 | 330.11 | 17741526 |
2023-08-08 | 326.96 | 328.75 | 323.00 | 326.05 | 22327574 |
2023-08-09 | 326.47 | 327.11 | 321.05 | 322.23 | 22373268 |
2023-08-10 | 326.02 | 328.26 | 321.18 | 322.93 | 20113725 |
2023-08-11 | 320.26 | 322.41 | 319.21 | 321.01 | 24355491 |
2023-08-14 | 321.39 | 324.06 | 320.08 | 324.04 | 18836139 |
2023-08-15 | 323.00 | 325.09 | 320.90 | 321.86 | 16966285 |
2023-08-16 | 320.80 | 324.42 | 319.80 | 320.40 | 20698864 |
2023-08-17 | 320.54 | 321.87 | 316.21 | 316.88 | 21257161 |
2023-08-18 | 314.49 | 318.38 | 311.55 | 316.48 | 24755012 |
2023-08-21 | 317.93 | 322.77 | 317.04 | 321.88 | 24039956 |
2023-08-22 | 325.50 | 326.08 | 321.46 | 322.46 | 16102024 |
2023-08-23 | 323.82 | 329.20 | 323.46 | 327.00 | 21166382 |
2023-08-24 | 332.85 | 332.98 | 319.96 | 319.97 | 23281434 |
2023-08-25 | 321.47 | 325.36 | 318.80 | 322.98 | 21684104 |
2023-08-28 | 325.66 | 326.15 | 321.72 | 323.70 | 14808482 |
2023-08-29 | 321.88 | 328.98 | 321.88 | 328.41 | 19284590 |
2023-08-30 | 328.67 | 329.81 | 326.45 | 328.79 | 15222110 |
2023-08-31 | 329.20 | 330.91 | 326.78 | 327.76 | 26410954 |
2023-09-01 | 331.31 | 331.99 | 326.78 | 328.66 | 14942024 |
2023-09-05 | 329.00 | 334.85 | 328.66 | 333.55 | 18553859 |
2023-09-06 | 333.38 | 334.46 | 330.18 | 332.88 | 17535773 |
2023-09-07 | 331.29 | 333.08 | 329.03 | 329.91 | 18380995 |
2023-09-08 | 330.09 | 336.16 | 329.46 | 334.27 | 19548165 |
2023-09-11 | 336.60 | 336.60 | 336.60 | 336.60 | 330 |
2023-09-12 | 335.82 | 336.79 | 331.48 | 331.77 | 17565482 |
2023-09-13 | 331.31 | 336.85 | 331.17 | 336.06 | 16544412 |
2023-09-14 | 339.15 | 340.86 | 336.57 | 338.70 | 20267048 |
2023-09-15 | 336.92 | 337.40 | 329.65 | 330.22 | 37679792 |
2023-09-18 | 327.80 | 330.40 | 326.36 | 329.06 | 16834208 |
2023-09-19 | 326.17 | 329.39 | 324.51 | 328.65 | 16514487 |
2023-09-20 | 329.51 | 329.59 | 320.51 | 320.77 | 21436525 |
2023-09-21 | 319.26 | 325.35 | 315.00 | 319.53 | 35560362 |
2023-09-22 | 321.32 | 321.45 | 316.15 | 317.01 | 21447887 |
2023-09-25 | 316.59 | 317.67 | 315.00 | 317.54 | 17835964 |
2023-09-26 | 315.13 | 315.88 | 310.02 | 312.14 | 26297573 |
2023-09-27 | 312.30 | 314.30 | 309.69 | 312.79 | 19410082 |
2023-09-28 | 310.99 | 315.48 | 309.45 | 313.64 | 19683564 |
2023-09-29 | 317.75 | 319.47 | 314.98 | 315.75 | 24147298 |
2023-10-02 | 316.28 | 321.89 | 315.18 | 321.80 | 20570006 |
2023-10-03 | 320.83 | 321.39 | 311.22 | 313.39 | 21033492 |
2023-10-04 | 314.03 | 320.04 | 314.00 | 318.96 | 20720144 |
2023-10-05 | 319.09 | 319.98 | 314.90 | 319.36 | 16965629 |
2023-10-06 | 316.55 | 329.19 | 316.30 | 327.26 | 25673630 |
2023-10-09 | 324.75 | 330.30 | 323.18 | 329.82 | 19891180 |
2023-10-10 | 330.96 | 331.10 | 327.67 | 328.39 | 20557094 |
2023-10-11 | 331.21 | 332.82 | 329.14 | 332.42 | 20063246 |
2023-10-12 | 330.57 | 333.63 | 328.72 | 331.16 | 19313098 |
2023-10-13 | 332.38 | 333.83 | 326.36 | 327.73 | 21085695 |
2023-10-16 | 331.05 | 336.14 | 330.60 | 332.64 | 22158048 |
2023-10-17 | 329.59 | 333.46 | 327.41 | 332.06 | 18338523 |
2023-10-18 | 332.49 | 335.59 | 328.30 | 330.11 | 23153602 |
2023-10-19 | 332.15 | 336.88 | 330.91 | 331.32 | 25052071 |
2023-10-20 | 331.72 | 331.92 | 325.45 | 326.67 | 25027715 |
2023-10-23 | 325.47 | 332.73 | 324.39 | 329.32 | 24374748 |
2023-10-24 | 331.30 | 331.84 | 327.60 | 330.53 | 31153571 |
2023-10-25 | 345.02 | 346.20 | 337.62 | 340.67 | 55053828 |
2023-10-26 | 340.54 | 341.63 | 326.94 | 327.89 | 37828543 |
2023-10-27 | 330.43 | 336.72 | 328.40 | 329.81 | 29856522 |
2023-10-30 | 333.41 | 339.45 | 331.83 | 337.31 | 22828082 |
2023-10-31 | 338.85 | 339.00 | 334.69 | 338.11 | 20265282 |
2023-11-01 | 339.79 | 347.42 | 339.65 | 346.07 | 28158819 |
2023-11-02 | 347.24 | 348.83 | 344.77 | 348.32 | 24348072 |
2023-11-03 | 349.63 | 354.39 | 347.33 | 352.80 | 23637673 |
2023-11-06 | 353.45 | 357.54 | 353.35 | 356.53 | 23828301 |
2023-11-07 | 359.40 | 362.46 | 357.63 | 360.53 | 25833931 |
2023-11-08 | 361.68 | 363.87 | 360.55 | 363.20 | 26767828 |
2023-11-09 | 362.30 | 364.79 | 360.36 | 360.69 | 24847331 |
2023-11-10 | 361.49 | 370.10 | 361.07 | 369.67 | 28065164 |
2023-11-13 | 368.22 | 368.47 | 365.90 | 366.68 | 19986506 |
2023-11-14 | 371.01 | 371.95 | 367.35 | 370.27 | 27683862 |
2023-11-15 | 371.28 | 373.13 | 367.11 | 369.67 | 26860095 |
2023-11-16 | 370.96 | 376.35 | 370.18 | 376.17 | 27182315 |
2023-11-17 | 373.61 | 374.37 | 367.00 | 369.85 | 40325371 |
2023-11-20 | 371.22 | 378.87 | 371.00 | 377.44 | 52528964 |
2023-11-21 | 375.67 | 376.22 | 371.12 | 373.07 | 28423145 |
2023-11-22 | 378.00 | 379.79 | 374.97 | 377.85 | 23361184 |
2023-11-24 | 377.33 | 377.97 | 375.14 | 377.43 | 10176649 |
2023-11-27 | 376.78 | 380.64 | 376.20 | 378.61 | 22179228 |
2023-11-28 | 378.35 | 383.00 | 378.16 | 382.70 | 20453112 |
2023-11-29 | 383.76 | 384.30 | 377.44 | 378.85 | 28963399 |
2023-11-30 | 378.49 | 380.09 | 375.47 | 378.91 | 30554415 |
2023-12-01 | 376.76 | 378.16 | 371.31 | 374.51 | 33040472 |
2023-12-04 | 369.10 | 369.52 | 362.90 | 369.14 | 32063305 |
2023-12-05 | 366.45 | 373.08 | 365.62 | 372.52 | 23065035 |
2023-12-06 | 373.54 | 374.18 | 368.03 | 368.80 | 21182072 |
2023-12-07 | 368.23 | 371.45 | 366.32 | 370.95 | 23118864 |
2023-12-08 | 369.20 | 374.46 | 368.23 | 374.23 | 20154366 |
2023-12-11 | 368.48 | 371.60 | 366.10 | 371.30 | 27708757 |
2023-12-12 | 370.85 | 374.42 | 370.46 | 374.38 | 24838253 |
2023-12-13 | 376.02 | 377.64 | 370.77 | 374.37 | 30955531 |
2023-12-14 | 373.31 | 373.76 | 364.13 | 365.93 | 43277461 |
2023-12-15 | 366.85 | 372.40 | 366.28 | 370.73 | 78502324 |
2023-12-18 | 369.45 | 373.00 | 368.68 | 372.65 | 21802878 |
2023-12-19 | 371.49 | 373.26 | 369.84 | 373.26 | 20603658 |
2023-12-20 | 375.00 | 376.03 | 370.53 | 370.62 | 26316650 |
2023-12-21 | 372.56 | 374.41 | 370.04 | 373.54 | 17708006 |
2023-12-22 | 373.68 | 375.18 | 372.71 | 374.58 | 17107484 |
2023-12-26 | 375.00 | 376.94 | 373.50 | 374.66 | 12673050 |
2023-12-27 | 373.69 | 375.06 | 372.81 | 374.07 | 14905412 |
2023-12-28 | 375.37 | 376.46 | 374.16 | 375.28 | 14327013 |
2023-12-29 | 376.00 | 377.16 | 373.48 | 376.04 | 18730838 |
2024-01-02 | 373.86 | 375.90 | 366.77 | 370.87 | 25258633 |
2024-01-03 | 369.01 | 373.26 | 368.51 | 370.60 | 23083465 |
2024-01-04 | 370.67 | 373.10 | 367.17 | 367.94 | 20901502 |
2024-01-05 | 368.97 | 372.06 | 366.50 | 367.75 | 21004575 |
2024-01-08 | 369.30 | 375.20 | 369.01 | 374.69 | 23133967 |
2024-01-09 | 372.01 | 375.99 | 371.19 | 375.79 | 20829953 |
2024-01-10 | 376.37 | 384.17 | 376.32 | 382.77 | 25514245 |
2024-01-11 | 386.00 | 390.68 | 380.38 | 384.63 | 27850846 |
2024-01-12 | 385.49 | 388.68 | 384.65 | 388.47 | 21661153 |
2024-01-16 | 393.66 | 394.03 | 387.62 | 390.27 | 27202268 |
2024-01-17 | 387.98 | 390.11 | 384.81 | 389.47 | 22234108 |
2024-01-18 | 391.72 | 393.99 | 390.12 | 393.87 | 23392068 |
2024-01-19 | 395.76 | 398.67 | 393.50 | 398.67 | 29331136 |
2024-01-22 | 400.02 | 400.62 | 393.59 | 396.51 | 27016902 |
2024-01-23 | 395.75 | 399.38 | 393.93 | 398.90 | 20525882 |
2024-01-24 | 401.54 | 405.63 | 400.45 | 402.56 | 24866953 |
2024-01-25 | 404.32 | 407.01 | 402.53 | 404.87 | 21021155 |
2024-01-26 | 404.37 | 406.17 | 402.43 | 403.93 | 17803271 |
2024-01-29 | 406.06 | 409.98 | 404.33 | 409.72 | 24510236 |
2024-01-30 | 412.26 | 413.05 | 406.45 | 408.59 | 33477610 |
2024-01-31 | 406.96 | 415.32 | 397.21 | 397.58 | 47871097 |
2024-02-01 | 401.83 | 408.00 | 401.80 | 403.78 | 30657726 |
2024-02-02 | 403.81 | 412.65 | 403.56 | 411.22 | 28256670 |
2024-02-05 | 409.90 | 411.16 | 403.99 | 405.65 | 25352286 |
2024-02-06 | 405.88 | 407.97 | 402.91 | 405.49 | 18382624 |
2024-02-07 | 407.44 | 414.30 | 407.40 | 414.05 | 22340526 |
2024-02-08 | 414.05 | 415.56 | 412.53 | 414.11 | 21225257 |
2024-02-09 | 415.25 | 420.82 | 415.09 | 420.55 | 22032844 |
2024-02-12 | 420.56 | 420.74 | 414.75 | 415.26 | 21202921 |
2024-02-13 | 404.94 | 410.07 | 403.39 | 406.32 | 27824936 |
2024-02-14 | 408.07 | 409.84 | 404.57 | 409.49 | 20401190 |
2024-02-15 | 408.14 | 409.13 | 404.29 | 406.56 | 21825525 |
2024-02-16 | 407.96 | 408.29 | 403.44 | 404.06 | 22296495 |
2024-02-20 | 403.24 | 404.49 | 398.01 | 402.79 | 24307915 |
2024-02-21 | 400.17 | 402.29 | 397.22 | 402.18 | 18631072 |
2024-02-22 | 410.19 | 412.83 | 408.57 | 411.65 | 27009869 |
2024-02-23 | 415.67 | 415.86 | 408.97 | 410.34 | 16295879 |
2024-02-26 | 411.46 | 412.16 | 407.36 | 407.54 | 16193505 |
2024-02-27 | 407.99 | 408.32 | 403.85 | 407.48 | 14835827 |
2024-02-28 | 408.18 | 409.30 | 405.32 | 407.72 | 13183125 |
2024-02-29 | 408.64 | 414.20 | 405.92 | 413.64 | 31947263 |
2024-03-01 | 411.27 | 415.87 | 410.88 | 415.50 | 17823445 |
2024-03-04 | 413.44 | 417.35 | 412.32 | 414.92 | 17595956 |
2024-03-05 | 413.96 | 414.25 | 400.64 | 402.65 | 26919177 |
2024-03-06 | 402.97 | 405.16 | 398.39 | 402.09 | 22344149 |
2024-03-07 | 406.12 | 409.78 | 402.24 | 409.14 | 18718479 |
2024-03-08 | 407.96 | 410.42 | 404.33 | 406.22 | 18002186 |
2024-03-11 | 403.76 | 405.68 | 401.26 | 404.52 | 16120752 |
2024-03-12 | 407.62 | 415.57 | 406.79 | 415.28 | 22457003 |
2024-03-13 | 418.10 | 418.18 | 411.45 | 415.10 | 17115931 |
2024-03-14 | 420.24 | 427.82 | 417.99 | 425.22 | 34157299 |
2024-03-15 | 419.29 | 422.60 | 412.79 | 416.42 | 45079903 |
2024-03-18 | 414.25 | 420.73 | 413.78 | 417.32 | 20105977 |
2024-03-19 | 417.83 | 421.67 | 415.55 | 421.41 | 19837915 |
2024-03-20 | 422.00 | 425.96 | 420.66 | 425.23 | 17860085 |
2024-03-21 | 429.83 | 430.82 | 427.16 | 429.37 | 21296222 |
2024-03-22 | 429.70 | 429.86 | 426.07 | 428.74 | 17648473 |
2024-03-25 | 425.24 | 427.41 | 421.61 | 422.86 | 18060450 |
2024-03-26 | 425.61 | 425.99 | 421.35 | 421.65 | 16725647 |
2024-03-27 | 424.44 | 424.45 | 419.01 | 421.43 | 16704978 |
2024-03-28 | 420.96 | 421.87 | 419.12 | 420.72 | 21871161 |
2024-04-01 | 423.95 | 427.89 | 422.22 | 424.57 | 16315961 |
2024-04-02 | 420.11 | 422.38 | 417.84 | 421.44 | 17911992 |
2024-04-03 | 419.73 | 423.26 | 419.09 | 420.45 | 16502264 |
2024-04-04 | 424.99 | 428.67 | 417.57 | 417.88 | 19370875 |
2024-04-05 | 420.01 | 426.51 | 418.32 | 425.52 | 16554761 |
2024-04-08 | 425.17 | 427.28 | 423.30 | 424.59 | 14272387 |
2024-04-09 | 426.44 | 427.74 | 421.62 | 426.28 | 12512289 |
2024-04-10 | 422.19 | 424.03 | 419.70 | 423.26 | 16216581 |
2024-04-11 | 425.82 | 429.37 | 422.36 | 427.93 | 17966423 |
2024-04-12 | 424.05 | 425.18 | 419.77 | 421.90 | 19253750 |
2024-04-15 | 426.60 | 426.82 | 413.43 | 413.64 | 20273538 |
2024-04-16 | 414.57 | 418.40 | 413.73 | 414.58 | 16765616 |
2024-04-17 | 417.25 | 418.88 | 410.33 | 411.84 | 15855485 |
2024-04-18 | 410.63 | 411.89 | 403.95 | 404.27 | 21029917 |
2024-04-19 | 404.03 | 405.48 | 397.77 | 399.12 | 30565789 |
2024-04-22 | 400.08 | 402.85 | 395.75 | 400.96 | 20286875 |
2024-04-23 | 404.24 | 408.20 | 403.06 | 407.57 | 15734501 |
2024-04-24 | 409.56 | 412.47 | 406.78 | 409.06 | 15065330 |
2024-04-25 | 394.03 | 399.89 | 388.03 | 399.04 | 40586450 |
2024-04-26 | 412.17 | 413.00 | 405.76 | 406.32 | 29694654 |
2024-04-29 | 405.25 | 406.32 | 399.19 | 402.25 | 19582091 |
2024-04-30 | 401.49 | 402.16 | 389.17 | 389.33 | 28781374 |
2024-05-01 | 392.61 | 401.72 | 390.31 | 394.94 | 23562481 |
2024-05-02 | 397.66 | 399.93 | 394.65 | 397.84 | 17709364 |
2024-05-03 | 402.28 | 407.15 | 401.86 | 406.66 | 17446724 |
2024-05-06 | 408.76 | 413.93 | 406.37 | 413.54 | 16996639 |
2024-05-07 | 414.66 | 414.67 | 409.09 | 409.34 | 20018228 |
2024-05-08 | 408.17 | 412.23 | 406.71 | 410.54 | 11792308 |
2024-05-09 | 410.57 | 412.72 | 409.10 | 412.32 | 14689727 |
2024-05-10 | 412.94 | 415.38 | 411.80 | 414.74 | 13402281 |
2024-05-13 | 418.01 | 418.35 | 410.82 | 413.72 | 15440226 |
2024-05-14 | 412.02 | 417.49 | 411.55 | 416.56 | 15109306 |
2024-05-15 | 417.90 | 423.81 | 417.27 | 423.08 | 22239533 |
2024-05-16 | 421.80 | 425.42 | 420.35 | 420.99 | 17530050 |
2024-05-17 | 422.54 | 422.92 | 418.03 | 420.21 | 15352239 |
2024-05-20 | 420.21 | 426.77 | 419.99 | 425.34 | 16272137 |
2024-05-21 | 426.83 | 432.97 | 424.85 | 429.04 | 21453255 |
2024-05-22 | 430.09 | 432.41 | 427.13 | 430.52 | 18073698 |
2024-05-23 | 432.97 | 433.60 | 425.42 | 427.00 | 17211689 |
2024-05-24 | 427.19 | 431.06 | 424.41 | 430.16 | 11855285 |
2024-05-28 | 429.63 | 430.82 | 426.60 | 430.32 | 15718024 |
2024-05-29 | 425.69 | 430.94 | 425.69 | 429.17 | 15517130 |
2024-05-30 | 424.30 | 424.30 | 414.24 | 414.67 | 28424847 |
2024-05-31 | 416.75 | 416.75 | 404.51 | 415.13 | 47995250 |
2024-06-03 | 415.53 | 416.43 | 408.92 | 413.52 | 17484675 |
2024-06-04 | 412.43 | 416.44 | 409.68 | 416.07 | 14348917 |
2024-06-05 | 417.81 | 424.08 | 416.30 | 424.01 | 16988038 |
2024-06-06 | 424.01 | 425.31 | 420.58 | 424.52 | 14861251 |
2024-06-07 | 426.20 | 426.28 | 423.00 | 423.85 | 13621650 |
2024-06-10 | 424.70 | 428.08 | 423.89 | 427.87 | 14003034 |
2024-06-11 | 425.48 | 432.82 | 425.25 | 432.68 | 14551101 |
2024-06-12 | 435.32 | 443.40 | 433.25 | 441.06 | 22366233 |
2024-06-13 | 440.85 | 443.39 | 439.37 | 441.58 | 15960565 |
2024-06-14 | 438.28 | 443.14 | 436.72 | 442.57 | 13581985 |
2024-06-17 | 442.59 | 450.94 | 440.72 | 448.37 | 20790030 |
2024-06-18 | 449.71 | 450.14 | 444.89 | 446.34 | 17112504 |
2024-06-20 | 446.30 | 446.53 | 441.27 | 445.70 | 19877378 |
2024-06-21 | 447.38 | 450.58 | 446.51 | 449.78 | 34486172 |
2024-06-24 | 449.80 | 452.75 | 446.41 | 447.67 | 15913719 |
2024-06-25 | 448.25 | 451.42 | 446.75 | 450.95 | 16747529 |
2024-06-26 | 449.00 | 453.60 | 448.19 | 452.16 | 16507030 |
2024-06-27 | 452.18 | 456.17 | 451.77 | 452.85 | 14806324 |
2024-06-28 | 453.07 | 455.38 | 446.41 | 446.95 | 28362271 |
2024-07-01 | 448.66 | 457.37 | 445.66 | 456.73 | 17662818 |
2024-07-02 | 453.20 | 459.59 | 453.11 | 459.28 | 13979779 |
2024-07-03 | 458.19 | 461.02 | 457.88 | 460.77 | 9932830 |
2024-07-05 | 459.61 | 468.35 | 458.97 | 467.56 | 16000290 |
2024-07-08 | 466.55 | 467.70 | 464.46 | 466.24 | 12962321 |
2024-07-09 | 467.00 | 467.33 | 458.00 | 459.54 | 17228507 |
2024-07-10 | 461.22 | 466.46 | 458.86 | 466.25 | 18196100 |
2024-07-11 | 462.98 | 464.78 | 451.55 | 454.70 | 23111175 |
2024-07-12 | 454.33 | 456.36 | 450.65 | 453.55 | 16324274 |
2024-07-15 | 453.30 | 457.26 | 451.43 | 453.96 | 14429447 |
2024-07-16 | 454.22 | 454.30 | 446.66 | 449.52 | 17175679 |
2024-07-17 | 442.59 | 444.85 | 439.18 | 443.52 | 21754021 |
2024-07-18 | 444.34 | 444.65 | 434.40 | 440.37 | 20794822 |
2024-07-19 | 433.10 | 441.14 | 432.00 | 437.11 | 20940417 |
2024-07-22 | 441.79 | 444.60 | 438.91 | 442.94 | 15808755 |
2024-07-23 | 443.90 | 448.39 | 443.10 | 444.85 | 13107050 |
2024-07-24 | 440.45 | 441.48 | 427.59 | 428.90 | 26805800 |
2024-07-25 | 428.80 | 429.80 | 417.51 | 418.40 | 29943795 |
2024-07-26 | 418.20 | 428.92 | 417.27 | 425.27 | 23583839 |
2024-07-29 | 431.58 | 432.15 | 424.70 | 426.73 | 15125836 |
2024-07-30 | 427.72 | 429.05 | 417.36 | 422.92 | 32687578 |
2024-07-31 | 420.50 | 421.78 | 412.21 | 418.35 | 42891366 |
2024-08-01 | 420.79 | 427.46 | 413.09 | 417.11 | 30296400 |
2024-08-02 | 412.49 | 415.00 | 404.34 | 408.49 | 29437900 |
2024-08-05 | 389.17 | 401.04 | 385.58 | 395.15 | 40709238 |
2024-08-06 | 400.00 | 405.67 | 398.50 | 399.61 | 24946525 |
2024-08-07 | 408.64 | 410.08 | 397.47 | 398.43 | 20650906 |
2024-08-08 | 402.44 | 405.86 | 399.94 | 402.69 | 20203030 |
2024-08-09 | 404.03 | 408.05 | 402.26 | 406.02 | 19276666 |
2024-08-12 | 407.06 | 408.76 | 404.24 | 406.81 | 16762883 |
2024-08-13 | 409.59 | 414.95 | 409.57 | 414.01 | 19414271 |
2024-08-14 | 414.80 | 417.72 | 412.45 | 416.86 | 18266980 |
2024-08-15 | 419.80 | 421.11 | 417.66 | 421.03 | 20752144 |
2024-08-16 | 420.60 | 421.34 | 417.30 | 418.47 | 22775593 |
2024-08-19 | 418.96 | 421.75 | 416.46 | 421.53 | 15233957 |
2024-08-20 | 421.70 | 425.86 | 421.64 | 424.80 | 16387581 |
2024-08-21 | 424.08 | 426.40 | 421.72 | 424.14 | 16067298 |
2024-08-22 | 424.36 | 426.79 | 414.61 | 415.55 | 19361901 |
2024-08-23 | 416.98 | 419.26 | 412.09 | 416.79 | 18493784 |
MSFT Dividend History
Discover the detailed dividend history for MSFT. This section provides an overview of the dividends distributed by Microsoft Corp over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
MSFT Stock Split History
Explore the stock split history for MSFT. In this section, you will find detailed records of all stock splits undertaken by Microsoft Corp. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
MSFT Historical Prices
Analyze the historical prices for MSFT. This section offers a comprehensive view of Microsoft Corp's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.