Historical Prices for NFLX
Summary
344.73
52-Week Low (2023-10-18)
711.33
52-Week High (2024-08-20)
711.33
All-Time High (2024-08-20)
686.73
Current Price (2024-08-23)
Summary
NFLX Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for NFLX'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 NFLX's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2002-05-23 | 1.16 | 1.24 | 1.15 | 1.20 | 104790000 |
2002-05-24 | 1.21 | 1.23 | 1.20 | 1.21 | 11104800 |
2002-05-28 | 1.21 | 1.23 | 1.16 | 1.16 | 6609400 |
2002-05-29 | 1.16 | 1.16 | 1.09 | 1.10 | 6757800 |
2002-05-30 | 1.11 | 1.11 | 1.07 | 1.07 | 10154200 |
2002-05-31 | 1.08 | 1.08 | 1.07 | 1.08 | 8464400 |
2002-06-03 | 1.08 | 1.15 | 1.08 | 1.13 | 3151400 |
2002-06-04 | 1.14 | 1.14 | 1.11 | 1.12 | 3105200 |
2002-06-05 | 1.11 | 1.16 | 1.11 | 1.15 | 1531600 |
2002-06-06 | 1.15 | 1.23 | 1.15 | 1.18 | 2305800 |
2002-06-07 | 1.18 | 1.18 | 1.10 | 1.12 | 1369200 |
2002-06-10 | 1.14 | 1.18 | 1.13 | 1.16 | 484400 |
2002-06-11 | 1.16 | 1.19 | 1.13 | 1.15 | 1003800 |
2002-06-12 | 1.15 | 1.18 | 1.09 | 1.09 | 1799000 |
2002-06-13 | 1.10 | 1.12 | 1.08 | 1.08 | 2567600 |
2002-06-14 | 1.08 | 1.09 | 0.98 | 0.99 | 4783800 |
2002-06-17 | 1.01 | 1.06 | 0.92 | 0.92 | 4855200 |
2002-06-18 | 0.94 | 0.94 | 0.84 | 0.91 | 10808000 |
2002-06-19 | 0.91 | 1.00 | 0.89 | 0.95 | 5482400 |
2002-06-20 | 0.97 | 1.04 | 0.95 | 0.96 | 6111000 |
2002-06-21 | 0.98 | 0.99 | 0.95 | 0.98 | 2346400 |
2002-06-24 | 0.98 | 1.01 | 0.96 | 0.98 | 2567600 |
2002-06-25 | 0.99 | 1.01 | 0.95 | 0.96 | 3941000 |
2002-06-26 | 0.96 | 1.00 | 0.92 | 0.99 | 2924600 |
2002-06-27 | 1.01 | 1.02 | 0.94 | 0.94 | 3817800 |
2002-06-28 | 0.96 | 1.01 | 0.96 | 1.00 | 9234400 |
2002-07-01 | 1.00 | 1.05 | 0.99 | 1.03 | 4585000 |
2002-07-02 | 1.05 | 1.20 | 1.04 | 1.17 | 9020200 |
2002-07-03 | 1.18 | 1.21 | 1.12 | 1.21 | 4957400 |
2002-07-05 | 1.21 | 1.30 | 1.21 | 1.28 | 2003400 |
2002-07-08 | 1.25 | 1.25 | 1.17 | 1.18 | 1953000 |
2002-07-09 | 1.18 | 1.20 | 1.11 | 1.16 | 2935800 |
2002-07-10 | 1.16 | 1.18 | 1.13 | 1.16 | 1554000 |
2002-07-11 | 1.15 | 1.28 | 1.13 | 1.27 | 2529800 |
2002-07-12 | 1.28 | 1.28 | 1.21 | 1.21 | 2837800 |
2002-07-15 | 1.24 | 1.25 | 1.08 | 1.14 | 4239200 |
2002-07-16 | 1.15 | 1.16 | 1.10 | 1.13 | 1941800 |
2002-07-17 | 1.15 | 1.16 | 1.08 | 1.09 | 1261400 |
2002-07-18 | 1.12 | 1.17 | 1.11 | 1.15 | 2899400 |
2002-07-19 | 1.15 | 1.16 | 1.12 | 1.16 | 1792000 |
2002-07-22 | 1.14 | 1.18 | 1.12 | 1.17 | 1993600 |
2002-07-23 | 1.18 | 1.21 | 1.13 | 1.15 | 1577800 |
2002-07-24 | 1.15 | 1.16 | 1.07 | 1.11 | 3355800 |
2002-07-25 | 1.13 | 1.13 | 1.04 | 1.04 | 4755800 |
2002-07-26 | 1.05 | 1.06 | 0.85 | 0.87 | 7046200 |
2002-07-29 | 0.90 | 0.92 | 0.85 | 0.88 | 3260600 |
2002-07-30 | 0.89 | 0.94 | 0.89 | 0.91 | 3777200 |
2002-07-31 | 0.93 | 0.96 | 0.91 | 0.95 | 3333400 |
2002-08-01 | 0.95 | 0.96 | 0.88 | 0.89 | 4529000 |
2002-08-02 | 0.89 | 0.89 | 0.71 | 0.78 | 6655600 |
2002-08-05 | 0.78 | 0.81 | 0.76 | 0.78 | 3808000 |
2002-08-06 | 0.80 | 0.80 | 0.74 | 0.76 | 3217200 |
2002-08-07 | 0.76 | 0.79 | 0.74 | 0.79 | 2758000 |
2002-08-08 | 0.80 | 0.80 | 0.75 | 0.80 | 2283400 |
2002-08-09 | 0.80 | 0.82 | 0.78 | 0.79 | 1500800 |
2002-08-12 | 0.80 | 0.81 | 0.75 | 0.76 | 2130800 |
2002-08-13 | 0.77 | 0.81 | 0.75 | 0.77 | 1677200 |
2002-08-14 | 0.78 | 0.83 | 0.77 | 0.83 | 4047400 |
2002-08-15 | 0.84 | 0.91 | 0.83 | 0.88 | 3263400 |
2002-08-16 | 0.89 | 0.92 | 0.86 | 0.91 | 1828400 |
2002-08-19 | 0.93 | 0.98 | 0.92 | 0.98 | 2074800 |
2002-08-20 | 0.99 | 0.99 | 0.92 | 0.95 | 2539600 |
2002-08-21 | 0.95 | 0.97 | 0.92 | 0.97 | 2779000 |
2002-08-22 | 0.97 | 1.00 | 0.93 | 0.98 | 2963800 |
2002-08-23 | 0.99 | 1.00 | 0.97 | 0.99 | 2406600 |
2002-08-26 | 1.00 | 1.00 | 0.94 | 0.97 | 2644600 |
2002-08-27 | 0.97 | 0.97 | 0.86 | 0.87 | 4984000 |
2002-08-28 | 0.86 | 0.89 | 0.83 | 0.86 | 2275000 |
2002-08-29 | 0.83 | 0.92 | 0.82 | 0.90 | 2395400 |
2002-08-30 | 0.91 | 0.96 | 0.89 | 0.94 | 2121000 |
2002-09-03 | 0.94 | 0.96 | 0.91 | 0.93 | 1593200 |
2002-09-04 | 0.93 | 0.95 | 0.91 | 0.93 | 373800 |
2002-09-05 | 0.92 | 0.94 | 0.91 | 0.92 | 285600 |
2002-09-06 | 0.93 | 0.94 | 0.91 | 0.91 | 763000 |
2002-09-09 | 0.92 | 0.93 | 0.89 | 0.90 | 1419600 |
2002-09-10 | 0.90 | 0.95 | 0.89 | 0.95 | 4746000 |
2002-09-11 | 0.94 | 0.98 | 0.94 | 0.96 | 1629600 |
2002-09-12 | 0.96 | 0.97 | 0.91 | 0.93 | 1943200 |
2002-09-13 | 0.92 | 0.93 | 0.86 | 0.88 | 2485000 |
2002-09-16 | 0.89 | 0.89 | 0.85 | 0.86 | 3512600 |
2002-09-17 | 0.86 | 0.86 | 0.83 | 0.83 | 2863000 |
2002-09-18 | 0.84 | 0.84 | 0.79 | 0.79 | 1521800 |
2002-09-19 | 0.79 | 0.79 | 0.72 | 0.72 | 4978400 |
2002-09-20 | 0.75 | 0.77 | 0.70 | 0.71 | 3484600 |
2002-09-23 | 0.71 | 0.73 | 0.71 | 0.71 | 4839800 |
2002-09-24 | 0.71 | 0.73 | 0.69 | 0.72 | 3747800 |
2002-09-25 | 0.72 | 0.75 | 0.71 | 0.73 | 1457400 |
2002-09-26 | 0.75 | 0.78 | 0.73 | 0.78 | 4162200 |
2002-09-27 | 0.78 | 0.78 | 0.71 | 0.72 | 5105800 |
2002-09-30 | 0.71 | 0.72 | 0.69 | 0.69 | 4837000 |
2002-10-01 | 0.71 | 0.71 | 0.66 | 0.68 | 3850000 |
2002-10-02 | 0.69 | 0.69 | 0.56 | 0.58 | 9314200 |
2002-10-03 | 0.57 | 0.57 | 0.49 | 0.52 | 9765000 |
2002-10-04 | 0.52 | 0.53 | 0.45 | 0.47 | 8433600 |
2002-10-07 | 0.45 | 0.46 | 0.38 | 0.41 | 15724800 |
2002-10-08 | 0.41 | 0.43 | 0.39 | 0.41 | 4531800 |
2002-10-09 | 0.41 | 0.41 | 0.35 | 0.37 | 5982200 |
2002-10-10 | 0.38 | 0.53 | 0.35 | 0.51 | 13577200 |
2002-10-11 | 0.51 | 0.53 | 0.45 | 0.47 | 13281800 |
2002-10-14 | 0.46 | 0.54 | 0.46 | 0.53 | 5272400 |
2002-10-15 | 0.54 | 0.59 | 0.54 | 0.55 | 4125800 |
2002-10-16 | 0.53 | 0.53 | 0.44 | 0.46 | 5800200 |
2002-10-17 | 0.47 | 0.59 | 0.47 | 0.55 | 7481600 |
2002-10-18 | 0.59 | 0.74 | 0.59 | 0.68 | 24904600 |
2002-10-21 | 0.64 | 0.66 | 0.61 | 0.64 | 9686600 |
2002-10-22 | 0.64 | 0.64 | 0.62 | 0.63 | 4263000 |
2002-10-23 | 0.63 | 0.63 | 0.59 | 0.59 | 3539200 |
2002-10-24 | 0.61 | 0.61 | 0.55 | 0.58 | 2431800 |
2002-10-25 | 0.58 | 0.69 | 0.57 | 0.64 | 6447000 |
2002-10-28 | 0.66 | 0.71 | 0.65 | 0.69 | 5647600 |
2002-10-29 | 0.68 | 0.68 | 0.63 | 0.66 | 2004800 |
2002-10-30 | 0.66 | 0.67 | 0.64 | 0.64 | 1423800 |
2002-10-31 | 0.64 | 0.64 | 0.62 | 0.64 | 1659000 |
2002-11-01 | 0.63 | 0.64 | 0.61 | 0.64 | 2126600 |
2002-11-04 | 0.64 | 0.70 | 0.64 | 0.67 | 3589600 |
2002-11-05 | 0.67 | 0.68 | 0.65 | 0.65 | 1045800 |
2002-11-06 | 0.66 | 0.66 | 0.61 | 0.63 | 7032200 |
2002-11-07 | 0.63 | 0.64 | 0.59 | 0.59 | 2585800 |
2002-11-08 | 0.61 | 0.61 | 0.55 | 0.61 | 4922400 |
2002-11-11 | 0.61 | 0.61 | 0.59 | 0.60 | 371000 |
2002-11-12 | 0.60 | 0.61 | 0.57 | 0.58 | 2191000 |
2002-11-13 | 0.58 | 0.64 | 0.56 | 0.64 | 3231200 |
2002-11-14 | 0.64 | 0.65 | 0.62 | 0.62 | 931000 |
2002-11-15 | 0.64 | 0.65 | 0.59 | 0.65 | 2045400 |
2002-11-18 | 0.65 | 0.78 | 0.63 | 0.78 | 10061800 |
2002-11-19 | 0.72 | 0.72 | 0.62 | 0.66 | 28194600 |
2002-11-20 | 0.67 | 0.73 | 0.66 | 0.72 | 10085600 |
2002-11-21 | 0.73 | 0.79 | 0.72 | 0.79 | 10516800 |
2002-11-22 | 0.76 | 0.80 | 0.75 | 0.79 | 4492600 |
2002-11-25 | 0.79 | 0.80 | 0.75 | 0.79 | 4771200 |
2002-11-26 | 0.77 | 0.79 | 0.75 | 0.75 | 1771000 |
2002-11-27 | 0.76 | 0.77 | 0.74 | 0.75 | 1069600 |
2002-11-29 | 0.75 | 0.80 | 0.74 | 0.78 | 932400 |
2002-12-02 | 0.74 | 0.80 | 0.72 | 0.76 | 2009000 |
2002-12-03 | 0.75 | 0.79 | 0.74 | 0.77 | 1164800 |
2002-12-04 | 0.74 | 0.75 | 0.70 | 0.71 | 2468200 |
2002-12-05 | 0.86 | 0.86 | 0.77 | 0.79 | 12632200 |
2002-12-06 | 0.79 | 0.80 | 0.74 | 0.78 | 3883600 |
2002-12-09 | 0.80 | 0.80 | 0.76 | 0.80 | 4068400 |
2002-12-10 | 0.80 | 0.87 | 0.80 | 0.87 | 3236800 |
2002-12-11 | 0.85 | 0.93 | 0.84 | 0.90 | 4895800 |
2002-12-12 | 0.91 | 0.91 | 0.89 | 0.90 | 2534000 |
2002-12-13 | 0.90 | 0.91 | 0.86 | 0.89 | 1395800 |
2002-12-16 | 0.90 | 0.93 | 0.87 | 0.91 | 2098600 |
2002-12-17 | 0.91 | 0.93 | 0.89 | 0.91 | 1680000 |
2002-12-18 | 0.90 | 0.90 | 0.76 | 0.79 | 13378400 |
2002-12-19 | 0.77 | 0.80 | 0.76 | 0.77 | 3781400 |
2002-12-20 | 0.76 | 0.77 | 0.73 | 0.76 | 4384800 |
2002-12-23 | 0.74 | 0.76 | 0.73 | 0.73 | 3311000 |
2002-12-24 | 0.73 | 0.73 | 0.70 | 0.71 | 4895800 |
2002-12-26 | 0.70 | 0.71 | 0.68 | 0.70 | 2122400 |
2002-12-27 | 0.69 | 0.71 | 0.69 | 0.69 | 4592000 |
2002-12-30 | 0.70 | 0.71 | 0.69 | 0.71 | 5198200 |
2002-12-31 | 0.71 | 0.80 | 0.69 | 0.79 | 11369400 |
2003-01-02 | 0.85 | 0.90 | 0.81 | 0.82 | 8397200 |
2003-01-03 | 0.85 | 0.85 | 0.77 | 0.77 | 3248000 |
2003-01-06 | 0.79 | 0.80 | 0.76 | 0.79 | 3003000 |
2003-01-07 | 0.77 | 0.80 | 0.77 | 0.78 | 1937600 |
2003-01-08 | 0.77 | 0.86 | 0.76 | 0.82 | 5356400 |
2003-01-09 | 0.83 | 0.85 | 0.81 | 0.84 | 5322800 |
2003-01-10 | 0.84 | 0.91 | 0.83 | 0.89 | 5434800 |
2003-01-13 | 0.86 | 0.88 | 0.86 | 0.87 | 4408600 |
2003-01-14 | 0.87 | 0.88 | 0.84 | 0.86 | 2549400 |
2003-01-15 | 0.85 | 0.88 | 0.85 | 0.87 | 9430400 |
2003-01-16 | 0.91 | 0.96 | 0.86 | 0.86 | 18653600 |
2003-01-17 | 0.84 | 0.85 | 0.79 | 0.82 | 5364800 |
2003-01-21 | 0.83 | 0.85 | 0.79 | 0.81 | 6081600 |
2003-01-22 | 0.81 | 0.85 | 0.81 | 0.83 | 4173400 |
2003-01-23 | 0.85 | 0.91 | 0.84 | 0.87 | 7219800 |
2003-01-24 | 0.88 | 0.88 | 0.85 | 0.88 | 6353200 |
2003-01-27 | 0.86 | 0.88 | 0.84 | 0.88 | 3439800 |
2003-01-28 | 0.86 | 0.92 | 0.85 | 0.90 | 4946200 |
2003-01-29 | 0.90 | 0.90 | 0.85 | 0.88 | 2956800 |
2003-01-30 | 0.89 | 0.91 | 0.88 | 0.90 | 3700200 |
2003-01-31 | 0.91 | 0.95 | 0.89 | 0.94 | 4019400 |
2003-02-03 | 0.94 | 0.94 | 0.89 | 0.91 | 2836400 |
2003-02-04 | 0.90 | 0.91 | 0.86 | 0.88 | 2039800 |
2003-02-05 | 0.88 | 0.89 | 0.84 | 0.85 | 3484600 |
2003-02-06 | 0.85 | 0.86 | 0.82 | 0.83 | 3735200 |
2003-02-07 | 0.84 | 0.88 | 0.84 | 0.87 | 5016200 |
2003-02-10 | 0.87 | 0.91 | 0.87 | 0.89 | 7305200 |
2003-02-11 | 0.92 | 0.94 | 0.90 | 0.93 | 4790800 |
2003-02-12 | 0.96 | 0.96 | 0.93 | 0.95 | 5615400 |
2003-02-13 | 0.95 | 0.95 | 0.94 | 0.94 | 6092800 |
2003-02-14 | 0.95 | 1.02 | 0.95 | 1.02 | 8435000 |
2003-02-18 | 1.02 | 1.06 | 1.00 | 1.05 | 6267800 |
2003-02-19 | 1.06 | 1.09 | 1.05 | 1.08 | 5118400 |
2003-02-20 | 1.11 | 1.13 | 1.07 | 1.10 | 6339200 |
2003-02-21 | 1.10 | 1.10 | 1.03 | 1.06 | 6255200 |
2003-02-24 | 1.02 | 1.04 | 1.00 | 1.00 | 12339600 |
2003-02-25 | 0.99 | 1.06 | 0.97 | 1.05 | 4629800 |
2003-02-26 | 1.05 | 1.06 | 1.01 | 1.04 | 3878000 |
2003-02-27 | 1.06 | 1.18 | 1.06 | 1.18 | 23119600 |
2003-02-28 | 1.19 | 1.23 | 1.16 | 1.22 | 11879000 |
2003-03-03 | 1.21 | 1.22 | 1.13 | 1.14 | 15797600 |
2003-03-04 | 1.14 | 1.17 | 1.11 | 1.17 | 5565000 |
2003-03-05 | 1.17 | 1.17 | 1.13 | 1.15 | 3498600 |
2003-03-06 | 1.17 | 1.18 | 1.14 | 1.16 | 3455200 |
2003-03-07 | 1.14 | 1.19 | 1.13 | 1.15 | 4853800 |
2003-03-10 | 1.14 | 1.16 | 1.12 | 1.12 | 3424400 |
2003-03-11 | 1.12 | 1.13 | 1.07 | 1.11 | 5531400 |
2003-03-12 | 1.10 | 1.11 | 1.06 | 1.08 | 5751200 |
2003-03-13 | 1.10 | 1.18 | 1.09 | 1.16 | 7560000 |
2003-03-14 | 1.19 | 1.21 | 1.17 | 1.18 | 6129200 |
2003-03-17 | 1.18 | 1.29 | 1.12 | 1.29 | 16616600 |
2003-03-18 | 1.32 | 1.37 | 1.29 | 1.34 | 21091000 |
2003-03-19 | 1.36 | 1.40 | 1.34 | 1.37 | 16062200 |
2003-03-20 | 1.39 | 1.41 | 1.33 | 1.35 | 14603400 |
2003-03-21 | 1.37 | 1.40 | 1.31 | 1.33 | 8150800 |
2003-03-24 | 1.31 | 1.33 | 1.27 | 1.29 | 8996400 |
2003-03-25 | 1.29 | 1.39 | 1.28 | 1.38 | 12602800 |
2003-03-26 | 1.39 | 1.48 | 1.38 | 1.47 | 18580800 |
2003-03-27 | 1.46 | 1.57 | 1.44 | 1.55 | 30632000 |
2003-03-28 | 1.55 | 1.60 | 1.48 | 1.50 | 26143600 |
2003-03-31 | 1.44 | 1.51 | 1.44 | 1.45 | 8283800 |
2003-04-01 | 1.46 | 1.47 | 1.33 | 1.35 | 17019800 |
2003-04-02 | 1.43 | 1.47 | 1.40 | 1.42 | 22761200 |
2003-04-03 | 1.44 | 1.45 | 1.40 | 1.43 | 8033200 |
2003-04-04 | 1.44 | 1.46 | 1.39 | 1.40 | 5884200 |
2003-04-07 | 1.44 | 1.52 | 1.41 | 1.43 | 10315200 |
2003-04-08 | 1.42 | 1.47 | 1.36 | 1.44 | 6265000 |
2003-04-09 | 1.48 | 1.49 | 1.43 | 1.46 | 5864600 |
2003-04-10 | 1.46 | 1.51 | 1.44 | 1.50 | 5419400 |
2003-04-11 | 1.50 | 1.55 | 1.48 | 1.48 | 4790800 |
2003-04-14 | 1.45 | 1.48 | 1.44 | 1.44 | 5355000 |
2003-04-15 | 1.44 | 1.45 | 1.41 | 1.44 | 6311200 |
2003-04-16 | 1.45 | 1.47 | 1.44 | 1.47 | 4533200 |
2003-04-17 | 1.48 | 1.57 | 1.47 | 1.57 | 13462400 |
2003-04-21 | 1.69 | 1.76 | 1.61 | 1.76 | 48573000 |
2003-04-22 | 1.75 | 1.75 | 1.60 | 1.64 | 30570400 |
2003-04-23 | 1.65 | 1.65 | 1.43 | 1.48 | 36787800 |
2003-04-24 | 1.47 | 1.63 | 1.45 | 1.57 | 35765800 |
2003-04-25 | 1.57 | 1.59 | 1.49 | 1.51 | 14922600 |
2003-04-28 | 1.50 | 1.59 | 1.50 | 1.58 | 22727600 |
2003-04-29 | 1.58 | 1.64 | 1.58 | 1.63 | 20129200 |
2003-04-30 | 1.64 | 1.66 | 1.55 | 1.63 | 11071200 |
2003-05-01 | 1.62 | 1.63 | 1.60 | 1.61 | 14984200 |
2003-05-02 | 1.60 | 1.64 | 1.60 | 1.62 | 12334000 |
2003-05-05 | 1.60 | 1.74 | 1.60 | 1.67 | 14449400 |
2003-05-06 | 1.67 | 1.73 | 1.64 | 1.66 | 14964600 |
2003-05-07 | 1.66 | 1.70 | 1.63 | 1.69 | 13473600 |
2003-05-08 | 1.67 | 1.67 | 1.63 | 1.63 | 10046400 |
2003-05-09 | 1.64 | 1.65 | 1.59 | 1.62 | 5926200 |
2003-05-12 | 1.64 | 1.71 | 1.62 | 1.68 | 11788000 |
2003-05-13 | 1.69 | 1.80 | 1.68 | 1.80 | 18207000 |
2003-05-14 | 1.85 | 1.85 | 1.74 | 1.75 | 19117000 |
2003-05-15 | 1.76 | 1.78 | 1.73 | 1.75 | 10684800 |
2003-05-16 | 1.75 | 1.76 | 1.64 | 1.70 | 12966800 |
2003-05-19 | 1.66 | 1.67 | 1.47 | 1.49 | 30472400 |
2003-05-20 | 1.53 | 1.57 | 1.47 | 1.55 | 20209000 |
2003-05-21 | 1.55 | 1.56 | 1.48 | 1.51 | 9451400 |
2003-05-22 | 1.51 | 1.63 | 1.51 | 1.61 | 14278600 |
2003-05-23 | 1.63 | 1.66 | 1.58 | 1.58 | 8171800 |
2003-05-27 | 1.58 | 1.64 | 1.57 | 1.62 | 13883800 |
2003-05-28 | 1.63 | 1.68 | 1.55 | 1.61 | 10127600 |
2003-05-29 | 1.61 | 1.64 | 1.58 | 1.63 | 7277200 |
2003-05-30 | 1.63 | 1.64 | 1.58 | 1.61 | 10476200 |
2003-06-02 | 1.61 | 1.73 | 1.61 | 1.66 | 17547600 |
2003-06-03 | 1.66 | 1.72 | 1.65 | 1.70 | 8548400 |
2003-06-04 | 1.72 | 1.80 | 1.72 | 1.74 | 12420800 |
2003-06-05 | 1.75 | 1.82 | 1.69 | 1.82 | 13104000 |
2003-06-06 | 1.84 | 1.88 | 1.66 | 1.69 | 19174400 |
2003-06-09 | 1.69 | 1.69 | 1.61 | 1.64 | 12731600 |
2003-06-10 | 1.57 | 1.68 | 1.49 | 1.62 | 62433000 |
2003-06-11 | 1.58 | 1.63 | 1.56 | 1.60 | 17973200 |
2003-06-12 | 1.59 | 1.61 | 1.52 | 1.57 | 18457600 |
2003-06-13 | 1.52 | 1.53 | 1.29 | 1.37 | 66024000 |
2003-06-16 | 1.39 | 1.56 | 1.39 | 1.55 | 32225200 |
2003-06-17 | 1.56 | 1.59 | 1.51 | 1.52 | 17542000 |
2003-06-18 | 1.53 | 1.56 | 1.51 | 1.53 | 11001200 |
2003-06-19 | 1.53 | 1.58 | 1.53 | 1.57 | 15425200 |
2003-06-20 | 1.58 | 1.61 | 1.52 | 1.55 | 13018600 |
2003-06-23 | 1.54 | 1.56 | 1.52 | 1.54 | 8699600 |
2003-06-24 | 1.53 | 1.71 | 1.53 | 1.63 | 33681200 |
2003-06-25 | 1.68 | 1.72 | 1.61 | 1.65 | 18978400 |
2003-06-26 | 1.66 | 1.80 | 1.65 | 1.78 | 32257400 |
2003-06-27 | 1.79 | 1.85 | 1.77 | 1.78 | 18111800 |
2003-06-30 | 1.79 | 1.87 | 1.78 | 1.83 | 26012000 |
2003-07-01 | 1.83 | 1.83 | 1.73 | 1.77 | 12356400 |
2003-07-02 | 1.85 | 1.96 | 1.83 | 1.94 | 39071200 |
2003-07-03 | 1.92 | 1.99 | 1.91 | 1.98 | 8202600 |
2003-07-07 | 1.96 | 2.04 | 1.88 | 1.91 | 19467000 |
2003-07-08 | 1.93 | 1.97 | 1.91 | 1.96 | 10750600 |
2003-07-09 | 1.96 | 2.00 | 1.92 | 1.97 | 9632000 |
2003-07-10 | 1.96 | 2.00 | 1.91 | 1.92 | 8754200 |
2003-07-11 | 1.90 | 1.95 | 1.86 | 1.89 | 7936600 |
2003-07-14 | 1.90 | 2.04 | 1.89 | 2.01 | 11862200 |
2003-07-15 | 1.91 | 2.00 | 1.87 | 1.88 | 17588200 |
2003-07-16 | 1.90 | 1.93 | 1.75 | 1.82 | 13533800 |
2003-07-17 | 1.80 | 1.82 | 1.76 | 1.81 | 17141600 |
2003-07-18 | 1.82 | 1.82 | 1.61 | 1.73 | 36236200 |
2003-07-21 | 1.73 | 1.73 | 1.64 | 1.68 | 10924200 |
2003-07-22 | 1.68 | 1.79 | 1.68 | 1.76 | 11524800 |
2003-07-23 | 1.78 | 1.91 | 1.78 | 1.91 | 21898800 |
2003-07-24 | 1.92 | 1.95 | 1.87 | 1.89 | 10841600 |
2003-07-25 | 1.86 | 1.94 | 1.86 | 1.93 | 5534200 |
2003-07-28 | 1.90 | 1.96 | 1.89 | 1.90 | 7495600 |
2003-07-29 | 1.91 | 1.93 | 1.88 | 1.91 | 5357800 |
2003-07-30 | 1.91 | 1.91 | 1.85 | 1.85 | 5286400 |
2003-07-31 | 1.88 | 1.88 | 1.77 | 1.87 | 8534400 |
2003-08-01 | 1.85 | 1.86 | 1.78 | 1.78 | 6339200 |
2003-08-04 | 1.78 | 1.80 | 1.74 | 1.78 | 3676400 |
2003-08-05 | 1.79 | 1.82 | 1.73 | 1.74 | 3084200 |
2003-08-06 | 1.74 | 1.75 | 1.63 | 1.67 | 8113000 |
2003-08-07 | 1.65 | 1.67 | 1.61 | 1.65 | 7893200 |
2003-08-08 | 1.65 | 1.70 | 1.65 | 1.68 | 3339000 |
2003-08-11 | 1.67 | 1.78 | 1.67 | 1.77 | 6280400 |
2003-08-12 | 1.78 | 1.79 | 1.72 | 1.78 | 3010000 |
2003-08-13 | 1.78 | 1.80 | 1.72 | 1.73 | 4537400 |
2003-08-14 | 1.74 | 1.82 | 1.73 | 1.78 | 11293800 |
2003-08-15 | 1.79 | 1.80 | 1.76 | 1.79 | 5117000 |
2003-08-18 | 1.79 | 1.80 | 1.74 | 1.78 | 6335000 |
2003-08-19 | 1.79 | 1.86 | 1.76 | 1.85 | 8705200 |
2003-08-20 | 1.84 | 2.06 | 1.84 | 1.98 | 29337000 |
2003-08-21 | 2.02 | 2.12 | 2.02 | 2.06 | 19553800 |
2003-08-22 | 2.07 | 2.10 | 2.04 | 2.06 | 8395800 |
2003-08-25 | 2.04 | 2.05 | 1.95 | 2.01 | 6892200 |
2003-08-26 | 1.99 | 2.15 | 1.96 | 2.13 | 13178200 |
2003-08-27 | 2.14 | 2.36 | 2.14 | 2.31 | 33322800 |
2003-08-28 | 2.36 | 2.36 | 2.19 | 2.26 | 13720000 |
2003-08-29 | 2.25 | 2.41 | 2.23 | 2.38 | 11130000 |
2003-09-02 | 2.37 | 2.48 | 2.31 | 2.40 | 27102600 |
2003-09-03 | 2.47 | 2.53 | 2.35 | 2.38 | 23833600 |
2003-09-04 | 2.37 | 2.41 | 2.34 | 2.39 | 8240400 |
2003-09-05 | 2.38 | 2.52 | 2.38 | 2.47 | 20844600 |
2003-09-08 | 2.44 | 2.54 | 2.43 | 2.48 | 16699200 |
2003-09-09 | 2.48 | 2.61 | 2.47 | 2.54 | 10875200 |
2003-09-10 | 2.52 | 2.59 | 2.40 | 2.42 | 10642800 |
2003-09-11 | 2.43 | 2.45 | 2.29 | 2.35 | 17785600 |
2003-09-12 | 2.34 | 2.48 | 2.32 | 2.47 | 16142000 |
2003-09-15 | 2.48 | 2.58 | 2.46 | 2.54 | 17876600 |
2003-09-16 | 2.65 | 2.67 | 2.55 | 2.56 | 21684600 |
2003-09-17 | 2.59 | 2.64 | 2.53 | 2.55 | 11204200 |
2003-09-18 | 2.59 | 2.63 | 2.54 | 2.61 | 12215000 |
2003-09-19 | 2.61 | 2.69 | 2.56 | 2.64 | 9605400 |
2003-09-22 | 2.60 | 2.87 | 2.60 | 2.77 | 22540000 |
2003-09-23 | 2.80 | 2.82 | 2.73 | 2.80 | 10446800 |
2003-09-24 | 2.81 | 2.81 | 2.71 | 2.71 | 7385000 |
2003-09-25 | 2.71 | 2.75 | 2.41 | 2.49 | 20911800 |
2003-09-26 | 2.44 | 2.55 | 2.38 | 2.39 | 12187000 |
2003-09-29 | 2.32 | 2.42 | 2.17 | 2.39 | 40265400 |
2003-09-30 | 2.41 | 2.58 | 2.36 | 2.40 | 20711600 |
2003-10-01 | 2.39 | 2.54 | 2.39 | 2.47 | 13876800 |
2003-10-02 | 2.69 | 2.97 | 2.57 | 2.93 | 73129000 |
2003-10-03 | 2.94 | 2.96 | 2.82 | 2.87 | 36274000 |
2003-10-06 | 2.86 | 3.05 | 2.81 | 2.95 | 18425400 |
2003-10-07 | 2.96 | 3.19 | 2.93 | 3.15 | 21939400 |
2003-10-08 | 3.20 | 3.21 | 3.00 | 3.07 | 22066800 |
2003-10-09 | 3.07 | 3.23 | 3.06 | 3.08 | 18671800 |
2003-10-10 | 3.11 | 3.20 | 3.09 | 3.19 | 10221400 |
2003-10-13 | 3.17 | 3.35 | 3.16 | 3.35 | 21089600 |
2003-10-14 | 3.37 | 3.46 | 3.28 | 3.37 | 24176600 |
2003-10-15 | 3.39 | 3.43 | 3.17 | 3.19 | 16424800 |
2003-10-16 | 3.25 | 3.83 | 3.24 | 3.70 | 125825000 |
2003-10-17 | 3.68 | 3.79 | 3.54 | 3.72 | 38456600 |
2003-10-20 | 3.63 | 4.02 | 3.60 | 3.91 | 60559800 |
2003-10-21 | 3.95 | 4.00 | 3.82 | 3.89 | 35361200 |
2003-10-22 | 3.79 | 3.88 | 3.73 | 3.75 | 22733200 |
2003-10-23 | 3.66 | 3.82 | 3.58 | 3.72 | 23143400 |
2003-10-24 | 3.75 | 3.82 | 3.62 | 3.71 | 21513800 |
2003-10-27 | 3.69 | 3.84 | 3.68 | 3.84 | 15517600 |
2003-10-28 | 3.90 | 4.03 | 3.87 | 4.03 | 21884800 |
2003-10-29 | 4.11 | 4.24 | 4.06 | 4.22 | 27333600 |
2003-10-30 | 4.31 | 4.36 | 4.13 | 4.17 | 26913600 |
2003-10-31 | 4.20 | 4.21 | 4.04 | 4.09 | 16017400 |
2003-11-03 | 4.10 | 4.21 | 4.09 | 4.18 | 14712600 |
2003-11-04 | 4.15 | 4.33 | 4.13 | 4.26 | 15635200 |
2003-11-05 | 4.23 | 4.29 | 4.14 | 4.19 | 17277400 |
2003-11-06 | 3.94 | 4.05 | 3.57 | 3.63 | 109594800 |
2003-11-07 | 3.65 | 3.78 | 3.30 | 3.35 | 103054000 |
2003-11-10 | 3.35 | 3.43 | 3.28 | 3.33 | 48512800 |
2003-11-11 | 3.35 | 3.43 | 3.28 | 3.36 | 26290600 |
2003-11-12 | 3.36 | 3.61 | 3.33 | 3.59 | 34353200 |
2003-11-13 | 3.63 | 3.63 | 3.44 | 3.46 | 23836400 |
2003-11-14 | 3.46 | 3.53 | 3.33 | 3.34 | 18921000 |
2003-11-17 | 3.31 | 3.31 | 3.16 | 3.19 | 31721200 |
2003-11-18 | 3.23 | 3.40 | 3.20 | 3.33 | 39229400 |
2003-11-19 | 3.33 | 3.42 | 3.26 | 3.32 | 23123800 |
2003-11-20 | 3.18 | 3.36 | 3.16 | 3.25 | 29468600 |
2003-11-21 | 3.32 | 3.36 | 3.23 | 3.26 | 22040200 |
2003-11-24 | 3.24 | 3.36 | 3.24 | 3.34 | 13987400 |
2003-11-25 | 3.37 | 3.49 | 3.35 | 3.43 | 16927400 |
2003-11-26 | 3.45 | 3.53 | 3.41 | 3.45 | 14039200 |
2003-11-28 | 3.45 | 3.51 | 3.43 | 3.50 | 5108600 |
2003-12-01 | 3.53 | 3.64 | 3.51 | 3.62 | 18172000 |
2003-12-02 | 3.60 | 3.70 | 3.57 | 3.64 | 15824200 |
2003-12-03 | 3.68 | 3.73 | 3.54 | 3.56 | 18349800 |
2003-12-04 | 3.57 | 3.62 | 3.33 | 3.43 | 28826000 |
2003-12-05 | 3.40 | 3.46 | 3.34 | 3.39 | 12567800 |
2003-12-08 | 3.38 | 3.46 | 3.26 | 3.37 | 20157200 |
2003-12-09 | 3.40 | 3.42 | 3.24 | 3.25 | 14681800 |
2003-12-10 | 3.23 | 3.38 | 3.17 | 3.22 | 25684400 |
2003-12-11 | 3.22 | 3.39 | 3.21 | 3.39 | 18060000 |
2003-12-12 | 3.42 | 3.42 | 3.30 | 3.34 | 11704000 |
2003-12-15 | 3.46 | 3.48 | 3.21 | 3.24 | 14289800 |
2003-12-16 | 3.21 | 3.24 | 3.12 | 3.20 | 19339600 |
2003-12-17 | 3.18 | 3.62 | 3.08 | 3.61 | 64415400 |
2003-12-18 | 3.59 | 3.70 | 3.55 | 3.66 | 44256800 |
2003-12-19 | 3.66 | 3.70 | 3.60 | 3.65 | 18169200 |
2003-12-22 | 3.63 | 3.73 | 3.61 | 3.71 | 18925200 |
2003-12-23 | 3.71 | 3.96 | 3.64 | 3.92 | 29043000 |
2003-12-24 | 3.94 | 4.18 | 3.92 | 4.07 | 27525400 |
2003-12-26 | 4.06 | 4.21 | 4.05 | 4.16 | 11887400 |
2003-12-29 | 4.18 | 4.23 | 4.15 | 4.17 | 16269400 |
2003-12-30 | 4.17 | 4.17 | 4.03 | 4.06 | 15573600 |
2003-12-31 | 4.05 | 4.09 | 3.88 | 3.91 | 16801400 |
2004-01-02 | 4.11 | 4.13 | 3.84 | 3.92 | 50230600 |
2004-01-05 | 3.89 | 4.06 | 3.88 | 3.99 | 25207000 |
2004-01-06 | 3.95 | 4.34 | 3.94 | 4.26 | 52633000 |
2004-01-07 | 4.31 | 4.47 | 4.25 | 4.45 | 68432000 |
2004-01-08 | 4.54 | 4.56 | 4.29 | 4.43 | 37178400 |
2004-01-09 | 4.34 | 4.58 | 4.32 | 4.43 | 33030200 |
2004-01-12 | 4.45 | 4.61 | 4.37 | 4.58 | 26857600 |
2004-01-13 | 4.60 | 4.68 | 4.53 | 4.67 | 32963000 |
2004-01-14 | 4.64 | 4.73 | 4.59 | 4.65 | 23070600 |
2004-01-15 | 4.64 | 4.68 | 4.54 | 4.63 | 16013200 |
2004-01-16 | 4.64 | 4.68 | 4.59 | 4.68 | 24075800 |
2004-01-20 | 4.70 | 4.94 | 4.66 | 4.84 | 40924800 |
2004-01-21 | 4.86 | 4.88 | 4.69 | 4.70 | 40915000 |
2004-01-22 | 5.41 | 5.66 | 5.23 | 5.55 | 166234600 |
2004-01-23 | 5.54 | 5.63 | 5.36 | 5.54 | 54593000 |
2004-01-26 | 5.46 | 5.51 | 5.38 | 5.45 | 31306800 |
2004-01-27 | 5.43 | 5.68 | 5.35 | 5.37 | 67012400 |
2004-01-28 | 5.37 | 5.46 | 5.05 | 5.14 | 49611800 |
2004-01-29 | 5.21 | 5.22 | 4.91 | 5.05 | 56393400 |
2004-01-30 | 5.03 | 5.33 | 5.01 | 5.24 | 35644000 |
2004-02-02 | 5.30 | 5.38 | 5.16 | 5.20 | 32034800 |
2004-02-03 | 5.18 | 5.27 | 5.01 | 5.14 | 33744200 |
2004-02-04 | 5.09 | 5.15 | 4.96 | 4.98 | 27357400 |
2004-02-05 | 4.96 | 5.26 | 4.95 | 5.23 | 33248600 |
2004-02-06 | 5.24 | 5.49 | 5.18 | 5.47 | 31558800 |
2004-02-09 | 5.52 | 5.64 | 5.46 | 5.47 | 30332400 |
2004-02-10 | 5.53 | 5.53 | 5.15 | 5.20 | 64220800 |
2004-02-11 | 5.16 | 5.36 | 5.00 | 5.14 | 57061200 |
2004-02-12 | 5.20 | 5.41 | 5.04 | 5.33 | 39651500 |
2004-02-13 | 5.37 | 5.45 | 5.06 | 5.08 | 29848000 |
2004-02-17 | 5.16 | 5.17 | 4.93 | 5.04 | 21977900 |
2004-02-18 | 5.07 | 5.16 | 4.97 | 5.03 | 14573300 |
2004-02-19 | 5.10 | 5.14 | 4.84 | 4.88 | 17955000 |
2004-02-20 | 4.83 | 5.05 | 4.65 | 5.05 | 38625300 |
2004-02-23 | 4.84 | 5.12 | 4.83 | 5.00 | 42249200 |
2004-02-24 | 4.50 | 4.59 | 4.32 | 4.46 | 99174600 |
2004-02-25 | 4.44 | 4.50 | 4.37 | 4.44 | 27232800 |
2004-02-26 | 4.40 | 4.87 | 4.38 | 4.80 | 51582300 |
2004-02-27 | 4.86 | 5.00 | 4.72 | 4.91 | 34990200 |
2004-03-01 | 4.91 | 5.07 | 4.89 | 4.96 | 24390800 |
2004-03-02 | 4.96 | 5.02 | 4.91 | 4.92 | 15796900 |
2004-03-03 | 4.92 | 4.94 | 4.72 | 4.72 | 20910400 |
2004-03-04 | 4.73 | 4.75 | 4.64 | 4.67 | 17023300 |
2004-03-05 | 4.65 | 4.87 | 4.62 | 4.75 | 19357800 |
2004-03-08 | 4.73 | 4.80 | 4.54 | 4.57 | 13554100 |
2004-03-09 | 4.58 | 4.59 | 4.41 | 4.45 | 17731700 |
2004-03-10 | 4.43 | 4.55 | 4.36 | 4.37 | 13733300 |
2004-03-11 | 4.35 | 4.50 | 4.19 | 4.29 | 32126500 |
2004-03-12 | 4.34 | 4.41 | 4.29 | 4.40 | 14245700 |
2004-03-15 | 4.33 | 4.38 | 4.21 | 4.22 | 13748000 |
2004-03-16 | 4.23 | 4.31 | 4.08 | 4.15 | 22697500 |
2004-03-17 | 4.21 | 4.41 | 4.19 | 4.36 | 17376800 |
2004-03-18 | 4.35 | 4.48 | 4.31 | 4.41 | 10858400 |
2004-03-19 | 4.44 | 4.50 | 4.37 | 4.39 | 9954700 |
2004-03-22 | 4.29 | 4.34 | 4.17 | 4.18 | 10943800 |
2004-03-23 | 4.27 | 4.32 | 3.95 | 4.07 | 22542800 |
2004-03-24 | 4.07 | 4.14 | 3.96 | 4.05 | 9060800 |
2004-03-25 | 4.08 | 4.27 | 4.06 | 4.23 | 11066300 |
2004-03-26 | 4.24 | 4.25 | 4.12 | 4.14 | 11109000 |
2004-03-29 | 4.39 | 4.77 | 4.30 | 4.77 | 44939300 |
2004-03-30 | 4.75 | 4.98 | 4.69 | 4.91 | 28010500 |
2004-03-31 | 4.93 | 4.99 | 4.80 | 4.87 | 16274300 |
2004-04-01 | 5.16 | 5.17 | 4.81 | 5.05 | 38566500 |
2004-04-02 | 5.17 | 5.24 | 5.02 | 5.03 | 15334900 |
2004-04-05 | 5.01 | 5.21 | 4.97 | 5.10 | 11547200 |
2004-04-06 | 5.07 | 5.14 | 5.01 | 5.09 | 9832900 |
2004-04-07 | 5.11 | 5.19 | 5.00 | 5.09 | 8607200 |
2004-04-08 | 5.26 | 5.45 | 5.24 | 5.38 | 23144100 |
2004-04-12 | 5.42 | 5.52 | 5.29 | 5.39 | 14596400 |
2004-04-13 | 5.43 | 5.48 | 5.15 | 5.23 | 15402100 |
2004-04-14 | 5.14 | 5.22 | 5.11 | 5.21 | 10341800 |
2004-04-15 | 5.23 | 5.42 | 5.12 | 5.29 | 30800000 |
2004-04-16 | 4.65 | 4.69 | 4.17 | 4.39 | 104321700 |
2004-04-19 | 4.28 | 4.43 | 3.86 | 4.38 | 58863000 |
2004-04-20 | 4.42 | 4.46 | 4.14 | 4.16 | 19196100 |
2004-04-21 | 4.20 | 4.25 | 4.03 | 4.14 | 21258300 |
2004-04-22 | 4.13 | 4.34 | 4.10 | 4.25 | 14166600 |
2004-04-23 | 4.30 | 4.32 | 4.15 | 4.23 | 8058400 |
2004-04-26 | 4.22 | 4.28 | 4.08 | 4.09 | 10582600 |
2004-04-27 | 4.11 | 4.14 | 3.96 | 4.01 | 11776800 |
2004-04-28 | 4.00 | 4.10 | 3.90 | 3.95 | 14200900 |
2004-04-29 | 3.89 | 3.95 | 3.69 | 3.72 | 22484000 |
2004-04-30 | 3.76 | 3.79 | 3.60 | 3.62 | 19895400 |
2004-05-03 | 3.61 | 3.86 | 3.61 | 3.84 | 22099700 |
2004-05-04 | 3.81 | 3.99 | 3.72 | 3.85 | 21417900 |
2004-05-05 | 3.88 | 4.14 | 3.85 | 4.11 | 22533000 |
2004-05-06 | 4.11 | 4.11 | 3.90 | 4.03 | 14217700 |
2004-05-07 | 3.96 | 4.06 | 3.90 | 3.91 | 11827900 |
2004-05-10 | 3.78 | 3.92 | 3.73 | 3.86 | 18882500 |
2004-05-11 | 4.09 | 4.22 | 4.06 | 4.20 | 23927400 |
2004-05-12 | 4.20 | 4.24 | 4.03 | 4.22 | 16821700 |
2004-05-13 | 4.23 | 4.39 | 4.21 | 4.38 | 14153300 |
2004-05-14 | 4.41 | 4.46 | 4.26 | 4.39 | 15040200 |
2004-05-17 | 4.24 | 4.38 | 4.20 | 4.36 | 12324900 |
2004-05-18 | 4.43 | 4.47 | 4.26 | 4.43 | 15490300 |
2004-05-19 | 4.51 | 4.67 | 4.43 | 4.48 | 13762000 |
2004-05-20 | 4.50 | 4.53 | 4.36 | 4.42 | 8763300 |
2004-05-21 | 4.42 | 4.48 | 4.37 | 4.47 | 7896000 |
2004-05-24 | 4.47 | 4.56 | 4.44 | 4.56 | 8005200 |
2004-05-25 | 4.56 | 4.61 | 4.47 | 4.59 | 11377800 |
2004-05-26 | 4.55 | 4.65 | 4.55 | 4.65 | 6907600 |
2004-05-27 | 4.75 | 4.75 | 4.65 | 4.74 | 11852400 |
2004-05-28 | 4.71 | 4.74 | 4.62 | 4.70 | 8110900 |
2004-06-01 | 4.63 | 4.71 | 4.57 | 4.66 | 12985000 |
2004-06-02 | 4.70 | 4.71 | 4.61 | 4.64 | 6904800 |
2004-06-03 | 4.63 | 4.63 | 4.42 | 4.45 | 9278500 |
2004-06-04 | 4.48 | 4.55 | 4.46 | 4.49 | 4725000 |
2004-06-07 | 4.53 | 4.61 | 4.50 | 4.59 | 8113000 |
2004-06-08 | 4.57 | 4.64 | 4.55 | 4.57 | 3657500 |
2004-06-09 | 4.51 | 4.52 | 4.37 | 4.47 | 15130500 |
2004-06-10 | 4.49 | 4.52 | 4.40 | 4.46 | 3894100 |
2004-06-14 | 4.36 | 4.36 | 4.08 | 4.22 | 16152500 |
2004-06-15 | 4.25 | 4.36 | 4.23 | 4.25 | 7200200 |
2004-06-16 | 4.24 | 4.46 | 4.24 | 4.32 | 8957900 |
2004-06-17 | 4.32 | 4.33 | 4.23 | 4.26 | 8264200 |
2004-06-18 | 4.27 | 4.31 | 4.19 | 4.22 | 7858200 |
2004-06-21 | 4.22 | 4.24 | 4.11 | 4.13 | 7959000 |
2004-06-22 | 4.18 | 4.18 | 4.05 | 4.14 | 11755100 |
2004-06-23 | 4.13 | 4.40 | 4.13 | 4.38 | 16681000 |
2004-06-24 | 4.47 | 4.56 | 4.44 | 4.44 | 18514300 |
2004-06-25 | 4.47 | 5.01 | 4.45 | 4.57 | 15756300 |
2004-06-28 | 4.61 | 5.00 | 4.57 | 4.86 | 30273600 |
2004-06-29 | 4.98 | 5.04 | 4.87 | 4.88 | 15225700 |
2004-06-30 | 5.08 | 5.22 | 4.98 | 5.14 | 29511300 |
2004-07-01 | 5.10 | 5.15 | 5.06 | 5.14 | 23076200 |
2004-07-02 | 4.97 | 4.97 | 4.56 | 4.62 | 33603500 |
2004-07-06 | 4.52 | 4.85 | 4.49 | 4.79 | 15732500 |
2004-07-07 | 4.79 | 4.98 | 4.68 | 4.76 | 13262900 |
2004-07-08 | 4.64 | 4.77 | 4.54 | 4.56 | 15152200 |
2004-07-09 | 4.62 | 4.78 | 4.61 | 4.78 | 6634600 |
2004-07-12 | 4.76 | 4.78 | 4.57 | 4.65 | 7228900 |
2004-07-13 | 4.68 | 4.76 | 4.54 | 4.55 | 10508400 |
2004-07-14 | 4.53 | 4.70 | 4.36 | 4.58 | 9524900 |
2004-07-15 | 4.61 | 4.71 | 4.53 | 4.57 | 31448200 |
2004-07-16 | 3.83 | 3.87 | 3.27 | 3.29 | 183836100 |
2004-07-19 | 3.13 | 3.16 | 2.84 | 2.88 | 84028000 |
2004-07-20 | 2.96 | 3.17 | 2.89 | 3.08 | 36590400 |
2004-07-21 | 3.06 | 3.07 | 2.85 | 2.86 | 18435900 |
2004-07-22 | 2.82 | 2.94 | 2.80 | 2.89 | 17718400 |
2004-07-23 | 2.88 | 2.93 | 2.84 | 2.90 | 14597100 |
2004-07-26 | 2.88 | 2.89 | 2.64 | 2.72 | 19457200 |
2004-07-27 | 2.74 | 2.93 | 2.73 | 2.91 | 14307300 |
2004-07-28 | 2.93 | 2.93 | 2.75 | 2.89 | 10969700 |
2004-07-29 | 2.92 | 2.96 | 2.82 | 2.90 | 7385000 |
2004-07-30 | 2.87 | 2.96 | 2.87 | 2.93 | 5053300 |
2004-08-02 | 2.83 | 2.91 | 2.80 | 2.88 | 10022600 |
2004-08-03 | 2.89 | 2.90 | 2.75 | 2.75 | 7212100 |
2004-08-04 | 2.72 | 2.73 | 2.43 | 2.50 | 36988000 |
2004-08-05 | 2.51 | 2.58 | 2.42 | 2.44 | 21088200 |
2004-08-06 | 2.38 | 2.46 | 2.18 | 2.42 | 35896700 |
2004-08-09 | 2.38 | 2.45 | 2.22 | 2.35 | 21903700 |
2004-08-10 | 2.39 | 2.51 | 2.35 | 2.45 | 18316900 |
2004-08-11 | 2.33 | 2.41 | 2.27 | 2.30 | 18863600 |
2004-08-12 | 2.27 | 2.28 | 2.19 | 2.20 | 13949600 |
2004-08-13 | 2.19 | 2.21 | 2.09 | 2.14 | 15285200 |
2004-08-16 | 2.12 | 2.23 | 2.10 | 2.20 | 8035300 |
2004-08-17 | 2.24 | 2.38 | 2.21 | 2.22 | 9687300 |
2004-08-18 | 2.24 | 2.28 | 2.19 | 2.25 | 11515700 |
2004-08-19 | 2.27 | 2.31 | 2.20 | 2.26 | 5969600 |
2004-08-20 | 2.26 | 2.29 | 2.22 | 2.26 | 7652400 |
2004-08-23 | 2.31 | 2.32 | 2.24 | 2.27 | 5951400 |
2004-08-24 | 2.28 | 2.30 | 2.18 | 2.21 | 7220500 |
2004-08-25 | 2.22 | 2.28 | 2.18 | 2.24 | 7523600 |
2004-08-26 | 2.23 | 2.24 | 2.11 | 2.18 | 6769000 |
2004-08-27 | 2.20 | 2.20 | 2.15 | 2.16 | 2497600 |
2004-08-30 | 2.15 | 2.16 | 2.01 | 2.06 | 8483300 |
2004-08-31 | 2.05 | 2.09 | 1.98 | 1.99 | 9807000 |
2004-09-01 | 2.00 | 2.07 | 1.99 | 2.04 | 12443200 |
2004-09-02 | 2.01 | 2.16 | 1.98 | 2.12 | 15357300 |
2004-09-03 | 2.13 | 2.14 | 2.03 | 2.05 | 14433300 |
2004-09-07 | 2.39 | 2.45 | 2.17 | 2.20 | 92885100 |
2004-09-08 | 2.23 | 2.23 | 2.12 | 2.15 | 14308000 |
2004-09-09 | 2.14 | 2.21 | 2.14 | 2.15 | 6568100 |
2004-09-10 | 2.16 | 2.20 | 2.11 | 2.13 | 10674300 |
2004-09-13 | 2.16 | 2.28 | 2.15 | 2.26 | 12098100 |
2004-09-14 | 2.29 | 2.34 | 2.21 | 2.33 | 11991000 |
2004-09-15 | 2.34 | 2.40 | 2.26 | 2.27 | 13063400 |
2004-09-16 | 2.31 | 2.54 | 2.28 | 2.44 | 24628800 |
2004-09-17 | 2.46 | 2.51 | 2.39 | 2.43 | 13882400 |
2004-09-20 | 2.47 | 2.57 | 2.42 | 2.54 | 16699200 |
2004-09-21 | 2.57 | 2.59 | 2.48 | 2.50 | 9396800 |
2004-09-22 | 2.52 | 2.53 | 2.38 | 2.41 | 8577800 |
2004-09-23 | 2.41 | 2.46 | 2.36 | 2.40 | 5262600 |
2004-09-24 | 2.43 | 2.45 | 2.37 | 2.38 | 14012600 |
2004-09-27 | 2.36 | 2.37 | 2.29 | 2.33 | 7327600 |
2004-09-28 | 2.33 | 2.36 | 2.27 | 2.34 | 7775600 |
2004-09-29 | 2.30 | 2.39 | 2.25 | 2.34 | 10158400 |
2004-09-30 | 2.32 | 2.32 | 2.13 | 2.20 | 20329400 |
2004-10-01 | 2.49 | 2.52 | 2.27 | 2.33 | 50051400 |
2004-10-04 | 2.47 | 2.54 | 2.41 | 2.46 | 31929100 |
2004-10-05 | 2.77 | 2.80 | 2.56 | 2.58 | 137585000 |
2004-10-06 | 2.50 | 2.61 | 2.48 | 2.56 | 26757500 |
2004-10-07 | 2.55 | 2.59 | 2.49 | 2.51 | 13986700 |
2004-10-08 | 2.47 | 2.53 | 2.39 | 2.39 | 15282400 |
2004-10-11 | 2.40 | 2.49 | 2.37 | 2.49 | 11900700 |
2004-10-12 | 2.57 | 2.57 | 2.44 | 2.47 | 19359200 |
2004-10-13 | 2.50 | 2.53 | 2.45 | 2.48 | 14418600 |
2004-10-14 | 2.49 | 2.53 | 2.43 | 2.49 | 22414700 |
2004-10-15 | 1.43 | 1.64 | 1.42 | 1.47 | 323414000 |
2004-10-18 | 1.51 | 1.52 | 1.41 | 1.41 | 86065000 |
2004-10-19 | 1.42 | 1.44 | 1.38 | 1.42 | 55042400 |
2004-10-20 | 1.43 | 1.47 | 1.42 | 1.44 | 21590100 |
2004-10-21 | 1.47 | 1.48 | 1.42 | 1.44 | 20239800 |
2004-10-22 | 1.44 | 1.45 | 1.39 | 1.40 | 20034700 |
2004-10-25 | 1.42 | 1.45 | 1.39 | 1.43 | 21840000 |
2004-10-26 | 1.42 | 1.42 | 1.36 | 1.37 | 16711100 |
2004-10-27 | 1.34 | 1.41 | 1.32 | 1.38 | 25517100 |
2004-10-28 | 1.41 | 1.41 | 1.36 | 1.37 | 10278100 |
2004-10-29 | 1.36 | 1.39 | 1.34 | 1.35 | 15493100 |
2004-11-01 | 1.35 | 1.37 | 1.34 | 1.35 | 13169100 |
2004-11-02 | 1.34 | 1.48 | 1.34 | 1.42 | 40406100 |
2004-11-03 | 1.46 | 1.51 | 1.44 | 1.45 | 35249200 |
2004-11-04 | 1.46 | 1.54 | 1.46 | 1.51 | 21037100 |
2004-11-05 | 1.53 | 1.63 | 1.52 | 1.56 | 25061400 |
2004-11-08 | 1.60 | 1.60 | 1.54 | 1.55 | 16835700 |
2004-11-09 | 1.55 | 1.56 | 1.50 | 1.52 | 11361700 |
2004-11-10 | 1.53 | 1.53 | 1.48 | 1.48 | 9832900 |
2004-11-11 | 1.50 | 1.54 | 1.49 | 1.54 | 11090800 |
2004-11-12 | 1.53 | 1.60 | 1.53 | 1.55 | 10708600 |
2004-11-15 | 1.58 | 1.61 | 1.54 | 1.60 | 14634900 |
2004-11-16 | 1.51 | 1.55 | 1.48 | 1.55 | 16831500 |
2004-11-17 | 1.51 | 1.57 | 1.48 | 1.49 | 20257300 |
2004-11-18 | 1.69 | 1.75 | 1.65 | 1.70 | 80208800 |
2004-11-19 | 1.69 | 1.70 | 1.60 | 1.61 | 20793500 |
2004-11-22 | 1.59 | 1.64 | 1.59 | 1.62 | 10997700 |
2004-11-23 | 1.62 | 1.63 | 1.56 | 1.56 | 11050200 |
2004-11-24 | 1.56 | 1.64 | 1.53 | 1.62 | 11893700 |
2004-11-26 | 1.63 | 1.64 | 1.61 | 1.62 | 4377800 |
2004-11-29 | 1.66 | 1.67 | 1.61 | 1.63 | 10752000 |
2004-11-30 | 1.64 | 1.66 | 1.58 | 1.63 | 7964600 |
2004-12-01 | 1.63 | 1.65 | 1.58 | 1.61 | 16457000 |
2004-12-02 | 1.59 | 1.63 | 1.59 | 1.62 | 10747800 |
2004-12-03 | 1.62 | 1.64 | 1.60 | 1.61 | 9328200 |
2004-12-06 | 1.61 | 1.63 | 1.59 | 1.60 | 7637000 |
2004-12-07 | 1.60 | 1.74 | 1.60 | 1.67 | 31126200 |
2004-12-08 | 1.70 | 1.74 | 1.61 | 1.62 | 12709200 |
2004-12-09 | 1.61 | 1.69 | 1.60 | 1.68 | 15803200 |
2004-12-10 | 1.71 | 1.73 | 1.67 | 1.68 | 8467200 |
2004-12-13 | 1.73 | 1.85 | 1.71 | 1.83 | 25418400 |
2004-12-14 | 1.81 | 1.83 | 1.76 | 1.80 | 20713000 |
2004-12-15 | 1.86 | 1.93 | 1.81 | 1.83 | 24560900 |
2004-12-16 | 1.85 | 1.97 | 1.81 | 1.91 | 23007600 |
2004-12-17 | 1.93 | 1.94 | 1.82 | 1.85 | 17365600 |
2004-12-20 | 1.89 | 1.93 | 1.81 | 1.81 | 11850300 |
2004-12-21 | 1.86 | 1.86 | 1.78 | 1.80 | 10640700 |
2004-12-22 | 1.68 | 1.71 | 1.63 | 1.67 | 40219900 |
2004-12-23 | 1.69 | 1.69 | 1.59 | 1.65 | 27583500 |
2004-12-27 | 1.69 | 1.70 | 1.65 | 1.66 | 7369600 |
2004-12-28 | 1.64 | 1.75 | 1.64 | 1.73 | 15022000 |
2004-12-29 | 1.79 | 1.82 | 1.74 | 1.80 | 16201500 |
2004-12-30 | 1.80 | 1.86 | 1.78 | 1.81 | 10423700 |
2004-12-31 | 1.83 | 1.83 | 1.75 | 1.76 | 9830800 |
2005-01-03 | 1.80 | 1.80 | 1.65 | 1.70 | 11334400 |
2005-01-04 | 1.70 | 1.71 | 1.61 | 1.67 | 17352300 |
2005-01-05 | 1.68 | 1.68 | 1.58 | 1.60 | 12732300 |
2005-01-06 | 1.60 | 1.62 | 1.57 | 1.58 | 8273300 |
2005-01-07 | 1.59 | 1.65 | 1.57 | 1.59 | 7490700 |
2005-01-10 | 1.59 | 1.68 | 1.59 | 1.61 | 9934400 |
2005-01-11 | 1.63 | 1.63 | 1.57 | 1.57 | 7842100 |
2005-01-12 | 1.60 | 1.61 | 1.50 | 1.54 | 12446000 |
2005-01-13 | 1.56 | 1.58 | 1.53 | 1.55 | 9585800 |
2005-01-14 | 1.59 | 1.63 | 1.54 | 1.62 | 14502600 |
2005-01-18 | 1.63 | 1.64 | 1.56 | 1.61 | 10386600 |
2005-01-19 | 1.62 | 1.62 | 1.56 | 1.58 | 12251400 |
2005-01-20 | 1.59 | 1.60 | 1.56 | 1.58 | 7653800 |
2005-01-21 | 1.57 | 1.61 | 1.57 | 1.58 | 4435200 |
2005-01-24 | 1.57 | 1.62 | 1.55 | 1.59 | 21711900 |
2005-01-25 | 1.81 | 1.87 | 1.61 | 1.62 | 66851400 |
2005-01-26 | 1.59 | 1.64 | 1.54 | 1.58 | 18442200 |
2005-01-27 | 1.57 | 1.63 | 1.56 | 1.60 | 6914600 |
2005-01-28 | 1.60 | 1.67 | 1.59 | 1.63 | 9362500 |
2005-01-31 | 1.62 | 1.65 | 1.61 | 1.64 | 6279000 |
2005-02-01 | 1.63 | 1.66 | 1.63 | 1.64 | 4743900 |
2005-02-02 | 1.63 | 1.65 | 1.60 | 1.60 | 4760000 |
2005-02-03 | 1.62 | 1.71 | 1.62 | 1.70 | 18613000 |
2005-02-04 | 1.71 | 1.74 | 1.67 | 1.72 | 7170800 |
2005-02-07 | 1.70 | 1.73 | 1.65 | 1.65 | 7556500 |
2005-02-08 | 1.64 | 1.68 | 1.63 | 1.64 | 6540800 |
2005-02-09 | 1.65 | 1.66 | 1.59 | 1.64 | 5453700 |
2005-02-10 | 1.63 | 1.66 | 1.61 | 1.62 | 6314000 |
2005-02-11 | 1.62 | 1.63 | 1.58 | 1.59 | 8241800 |
2005-02-14 | 1.61 | 1.62 | 1.59 | 1.59 | 4473000 |
2005-02-15 | 1.61 | 1.64 | 1.58 | 1.61 | 7910000 |
2005-02-16 | 1.60 | 1.61 | 1.55 | 1.56 | 5604900 |
2005-02-17 | 1.58 | 1.58 | 1.49 | 1.50 | 8947400 |
2005-02-18 | 1.50 | 1.54 | 1.49 | 1.52 | 9435300 |
2005-02-22 | 1.51 | 1.54 | 1.45 | 1.46 | 6493900 |
2005-02-23 | 1.47 | 1.48 | 1.44 | 1.46 | 4457600 |
2005-02-24 | 1.45 | 1.50 | 1.43 | 1.49 | 5311600 |
2005-02-25 | 1.53 | 1.58 | 1.52 | 1.57 | 29469300 |
2005-02-28 | 1.58 | 1.59 | 1.50 | 1.53 | 6608000 |
2005-03-01 | 1.53 | 1.56 | 1.52 | 1.54 | 4452000 |
2005-03-02 | 1.54 | 1.58 | 1.51 | 1.53 | 14411600 |
2005-03-03 | 1.53 | 1.56 | 1.50 | 1.51 | 7331800 |
2005-03-04 | 1.51 | 1.54 | 1.50 | 1.53 | 5499900 |
2005-03-07 | 1.53 | 1.55 | 1.50 | 1.51 | 4238500 |
2005-03-08 | 1.51 | 1.52 | 1.44 | 1.45 | 7678300 |
2005-03-09 | 1.44 | 1.46 | 1.39 | 1.43 | 9721600 |
2005-03-10 | 1.42 | 1.44 | 1.41 | 1.41 | 5153400 |
2005-03-11 | 1.43 | 1.43 | 1.34 | 1.35 | 9550100 |
2005-03-14 | 1.35 | 1.39 | 1.34 | 1.36 | 6190800 |
2005-03-15 | 1.35 | 1.37 | 1.30 | 1.31 | 10535700 |
2005-03-16 | 1.30 | 1.33 | 1.30 | 1.31 | 7260400 |
2005-03-17 | 1.32 | 1.32 | 1.31 | 1.31 | 4554900 |
2005-03-18 | 1.32 | 1.32 | 1.31 | 1.31 | 6983200 |
2005-03-21 | 1.32 | 1.36 | 1.31 | 1.33 | 6194300 |
2005-03-22 | 1.34 | 1.34 | 1.31 | 1.31 | 4297300 |
2005-03-23 | 1.30 | 1.32 | 1.29 | 1.31 | 5862500 |
2005-03-24 | 1.30 | 1.32 | 1.27 | 1.29 | 6776000 |
2005-03-28 | 1.38 | 1.42 | 1.36 | 1.40 | 12515300 |
2005-03-29 | 1.40 | 1.48 | 1.39 | 1.44 | 10157700 |
2005-03-30 | 1.45 | 1.47 | 1.41 | 1.46 | 5640600 |
2005-03-31 | 1.47 | 1.55 | 1.46 | 1.55 | 13665400 |
2005-04-01 | 1.56 | 1.57 | 1.54 | 1.55 | 10175200 |
2005-04-04 | 1.57 | 1.57 | 1.52 | 1.57 | 6232800 |
2005-04-05 | 1.50 | 1.56 | 1.50 | 1.55 | 4613700 |
2005-04-06 | 1.56 | 1.60 | 1.54 | 1.59 | 9058700 |
2005-04-07 | 1.58 | 1.62 | 1.56 | 1.61 | 7477400 |
2005-04-08 | 1.63 | 1.74 | 1.63 | 1.72 | 24285100 |
2005-04-11 | 1.72 | 1.72 | 1.64 | 1.70 | 7508200 |
2005-04-12 | 1.67 | 1.70 | 1.66 | 1.67 | 4146800 |
2005-04-13 | 1.68 | 1.76 | 1.67 | 1.73 | 9554300 |
2005-04-14 | 1.75 | 1.75 | 1.68 | 1.71 | 6137600 |
2005-04-15 | 1.80 | 1.86 | 1.65 | 1.67 | 14670600 |
2005-04-18 | 1.68 | 1.70 | 1.55 | 1.62 | 6647900 |
2005-04-19 | 1.63 | 1.67 | 1.58 | 1.66 | 4629800 |
2005-04-20 | 1.66 | 1.66 | 1.59 | 1.64 | 5513200 |
2005-04-21 | 1.68 | 1.75 | 1.64 | 1.74 | 17012800 |
2005-04-22 | 1.62 | 1.63 | 1.58 | 1.60 | 16993200 |
2005-04-25 | 1.61 | 1.64 | 1.59 | 1.64 | 8454600 |
2005-04-26 | 1.64 | 1.65 | 1.61 | 1.61 | 4221000 |
2005-04-27 | 1.61 | 1.67 | 1.61 | 1.64 | 4319000 |
2005-04-28 | 1.62 | 1.65 | 1.61 | 1.64 | 3200400 |
2005-04-29 | 1.65 | 1.68 | 1.64 | 1.65 | 4505200 |
2005-05-02 | 1.65 | 1.66 | 1.62 | 1.65 | 3019800 |
2005-05-03 | 1.64 | 1.67 | 1.64 | 1.65 | 3217900 |
2005-05-04 | 1.66 | 1.70 | 1.63 | 1.66 | 5705700 |
2005-05-05 | 1.65 | 1.71 | 1.62 | 1.63 | 6704600 |
2005-05-06 | 1.64 | 1.66 | 1.63 | 1.65 | 2864400 |
2005-05-09 | 1.64 | 1.68 | 1.64 | 1.66 | 2260300 |
2005-05-10 | 1.65 | 1.67 | 1.65 | 1.65 | 4236400 |
2005-05-11 | 1.65 | 1.86 | 1.65 | 1.85 | 26442500 |
2005-05-12 | 1.86 | 2.06 | 1.78 | 1.98 | 44876300 |
2005-05-13 | 1.96 | 2.09 | 1.94 | 2.04 | 22964200 |
2005-05-16 | 2.07 | 2.15 | 2.04 | 2.12 | 21014700 |
2005-05-17 | 2.10 | 2.10 | 1.95 | 2.07 | 16391900 |
2005-05-18 | 2.07 | 2.24 | 2.04 | 2.21 | 16340100 |
2005-05-19 | 2.70 | 2.75 | 2.26 | 2.30 | 149679600 |
2005-05-20 | 2.29 | 2.32 | 2.21 | 2.28 | 21408800 |
2005-05-23 | 2.26 | 2.29 | 2.20 | 2.22 | 13318200 |
2005-05-24 | 2.20 | 2.21 | 2.05 | 2.06 | 21267400 |
2005-05-25 | 2.05 | 2.12 | 2.02 | 2.08 | 12043500 |
2005-05-26 | 2.09 | 2.09 | 2.04 | 2.09 | 6179600 |
2005-05-27 | 2.10 | 2.13 | 2.07 | 2.08 | 4358900 |
2005-05-31 | 2.08 | 2.09 | 2.04 | 2.04 | 5401900 |
2005-06-01 | 2.03 | 2.10 | 2.03 | 2.07 | 4250400 |
2005-06-02 | 2.06 | 2.15 | 2.05 | 2.13 | 8666700 |
2005-06-03 | 2.15 | 2.16 | 2.08 | 2.10 | 6981100 |
2005-06-06 | 2.08 | 2.19 | 2.06 | 2.17 | 6477100 |
2005-06-07 | 2.19 | 2.24 | 2.13 | 2.14 | 7657300 |
2005-06-08 | 2.15 | 2.16 | 2.11 | 2.12 | 3701600 |
2005-06-09 | 2.15 | 2.24 | 2.09 | 2.24 | 8043000 |
2005-06-10 | 2.24 | 2.44 | 2.21 | 2.42 | 19651800 |
2005-06-13 | 2.39 | 2.48 | 2.31 | 2.38 | 13422500 |
2005-06-14 | 2.36 | 2.44 | 2.34 | 2.43 | 4904200 |
2005-06-15 | 2.43 | 2.45 | 2.39 | 2.45 | 5144300 |
2005-06-16 | 2.46 | 2.55 | 2.44 | 2.52 | 15251600 |
2005-06-17 | 2.52 | 2.54 | 2.44 | 2.46 | 7092400 |
2005-06-20 | 2.43 | 2.46 | 2.40 | 2.46 | 4256700 |
2005-06-21 | 2.44 | 2.48 | 2.36 | 2.38 | 3711400 |
2005-06-22 | 2.33 | 2.41 | 2.31 | 2.36 | 6835500 |
2005-06-23 | 2.35 | 2.38 | 2.28 | 2.29 | 4981200 |
2005-06-24 | 2.29 | 2.30 | 2.11 | 2.25 | 16706900 |
2005-06-27 | 2.26 | 2.35 | 2.24 | 2.28 | 13901300 |
2005-06-28 | 2.33 | 2.37 | 2.28 | 2.30 | 6188700 |
2005-06-29 | 2.30 | 2.37 | 2.29 | 2.33 | 4042500 |
2005-06-30 | 2.33 | 2.38 | 2.32 | 2.34 | 4684400 |
2005-07-01 | 2.34 | 2.38 | 2.34 | 2.36 | 2040500 |
2005-07-05 | 2.34 | 2.36 | 2.30 | 2.35 | 3780700 |
2005-07-06 | 2.34 | 2.43 | 2.32 | 2.39 | 5493600 |
2005-07-07 | 2.34 | 2.47 | 2.32 | 2.42 | 6248900 |
2005-07-08 | 2.43 | 2.43 | 2.38 | 2.39 | 4733400 |
2005-07-11 | 2.40 | 2.50 | 2.40 | 2.46 | 7826000 |
2005-07-12 | 2.46 | 2.46 | 2.39 | 2.41 | 3982300 |
2005-07-13 | 2.42 | 2.42 | 2.34 | 2.36 | 3332000 |
2005-07-14 | 2.37 | 2.39 | 2.32 | 2.36 | 5567100 |
2005-07-15 | 2.35 | 2.37 | 2.29 | 2.34 | 4952500 |
2005-07-18 | 2.30 | 2.36 | 2.29 | 2.33 | 4628400 |
2005-07-19 | 2.33 | 2.36 | 2.31 | 2.34 | 3899000 |
2005-07-20 | 2.32 | 2.43 | 2.31 | 2.41 | 4430300 |
2005-07-21 | 2.41 | 2.43 | 2.36 | 2.38 | 3916500 |
2005-07-22 | 2.39 | 2.42 | 2.32 | 2.34 | 4284000 |
2005-07-25 | 2.34 | 2.51 | 2.34 | 2.42 | 36587600 |
2005-07-26 | 2.86 | 2.97 | 2.71 | 2.72 | 82747000 |
2005-07-27 | 2.71 | 2.80 | 2.67 | 2.79 | 13584900 |
2005-07-28 | 2.80 | 2.80 | 2.68 | 2.70 | 11211900 |
2005-07-29 | 2.72 | 2.75 | 2.65 | 2.65 | 6930000 |
2005-08-01 | 2.67 | 2.76 | 2.61 | 2.76 | 22481900 |
2005-08-02 | 2.77 | 2.85 | 2.73 | 2.80 | 17614800 |
2005-08-03 | 2.80 | 3.02 | 2.80 | 2.98 | 23382800 |
2005-08-04 | 2.98 | 3.05 | 2.93 | 2.95 | 13837600 |
2005-08-05 | 2.95 | 3.01 | 2.93 | 3.00 | 8036700 |
2005-08-08 | 3.02 | 3.13 | 3.00 | 3.11 | 15876700 |
2005-08-09 | 3.17 | 3.22 | 3.04 | 3.05 | 32575900 |
2005-08-10 | 3.03 | 3.11 | 2.95 | 2.98 | 10217200 |
2005-08-11 | 2.99 | 3.03 | 2.92 | 3.00 | 6282500 |
2005-08-12 | 2.96 | 3.22 | 2.96 | 3.16 | 14764400 |
2005-08-15 | 3.12 | 3.21 | 3.12 | 3.14 | 7940800 |
2005-08-16 | 3.15 | 3.25 | 3.13 | 3.18 | 11184600 |
2005-08-17 | 3.19 | 3.22 | 3.12 | 3.13 | 4997300 |
2005-08-18 | 3.11 | 3.11 | 2.99 | 3.06 | 7648900 |
2005-08-19 | 3.06 | 3.07 | 3.00 | 3.05 | 5347300 |
2005-08-22 | 3.07 | 3.11 | 3.02 | 3.06 | 4164300 |
2005-08-23 | 3.05 | 3.07 | 2.95 | 3.01 | 3793300 |
2005-08-24 | 2.99 | 3.10 | 2.98 | 3.01 | 5301800 |
2005-08-25 | 3.01 | 3.06 | 3.00 | 3.01 | 1989400 |
2005-08-26 | 2.99 | 3.06 | 2.99 | 3.03 | 3801000 |
2005-08-29 | 3.01 | 3.14 | 3.00 | 3.13 | 5348700 |
2005-08-30 | 3.13 | 3.13 | 3.03 | 3.06 | 4365200 |
2005-08-31 | 3.07 | 3.09 | 3.01 | 3.08 | 5308100 |
2005-09-01 | 3.08 | 3.11 | 3.06 | 3.06 | 4910500 |
2005-09-02 | 3.13 | 3.13 | 3.04 | 3.08 | 4489800 |
2005-09-06 | 3.08 | 3.27 | 3.06 | 3.25 | 7956900 |
2005-09-07 | 3.25 | 3.28 | 3.20 | 3.23 | 8136100 |
2005-09-08 | 3.24 | 3.48 | 3.22 | 3.44 | 21770700 |
2005-09-09 | 3.47 | 3.58 | 3.44 | 3.57 | 13586300 |
2005-09-12 | 3.60 | 3.64 | 3.50 | 3.60 | 9025800 |
2005-09-13 | 3.62 | 3.63 | 3.47 | 3.48 | 9099300 |
2005-09-14 | 3.49 | 3.49 | 3.37 | 3.38 | 9182600 |
2005-09-15 | 3.38 | 3.42 | 3.31 | 3.35 | 7121100 |
2005-09-16 | 3.36 | 3.47 | 3.35 | 3.46 | 6596800 |
2005-09-19 | 3.48 | 3.48 | 3.29 | 3.32 | 8695400 |
2005-09-20 | 3.33 | 3.42 | 3.28 | 3.31 | 5987100 |
2005-09-21 | 3.31 | 3.35 | 3.22 | 3.24 | 5562900 |
2005-09-22 | 3.23 | 3.39 | 3.21 | 3.37 | 4533900 |
2005-09-23 | 3.38 | 3.49 | 3.30 | 3.45 | 6043800 |
2005-09-26 | 3.45 | 3.45 | 3.35 | 3.42 | 7032200 |
2005-09-27 | 3.57 | 3.58 | 3.47 | 3.47 | 11167800 |
2005-09-28 | 3.52 | 3.52 | 3.44 | 3.46 | 4458300 |
2005-09-29 | 3.52 | 3.56 | 3.48 | 3.49 | 9803500 |
2005-09-30 | 3.51 | 3.81 | 3.49 | 3.71 | 24979500 |
2005-10-03 | 3.71 | 3.82 | 3.71 | 3.81 | 9156000 |
2005-10-04 | 3.87 | 3.99 | 3.84 | 3.86 | 14857500 |
2005-10-05 | 3.82 | 3.82 | 3.70 | 3.71 | 10733100 |
2005-10-06 | 3.69 | 3.75 | 3.62 | 3.67 | 6325200 |
2005-10-07 | 3.73 | 3.97 | 3.71 | 3.89 | 13792100 |
2005-10-10 | 3.91 | 4.14 | 3.90 | 4.10 | 17168200 |
2005-10-11 | 4.14 | 4.18 | 3.97 | 4.03 | 13190800 |
2005-10-12 | 4.02 | 4.11 | 3.86 | 3.93 | 8039500 |
2005-10-13 | 3.93 | 4.00 | 3.83 | 3.99 | 7622300 |
2005-10-14 | 4.06 | 4.11 | 3.91 | 4.11 | 6227900 |
2005-10-17 | 4.11 | 4.17 | 4.04 | 4.16 | 5894000 |
2005-10-18 | 4.17 | 4.21 | 3.91 | 3.92 | 10773000 |
2005-10-19 | 3.87 | 4.07 | 3.81 | 4.05 | 12467700 |
2005-10-20 | 3.89 | 3.96 | 3.65 | 3.66 | 23018100 |
2005-10-21 | 3.70 | 3.79 | 3.70 | 3.74 | 12789000 |
2005-10-24 | 3.78 | 3.89 | 3.75 | 3.85 | 13588400 |
2005-10-25 | 3.84 | 3.95 | 3.83 | 3.92 | 7154000 |
2005-10-26 | 3.89 | 3.91 | 3.40 | 3.57 | 24405500 |
2005-10-27 | 3.67 | 3.74 | 3.53 | 3.70 | 19790400 |
2005-10-28 | 3.73 | 3.79 | 3.63 | 3.75 | 11067000 |
2005-10-31 | 3.68 | 3.80 | 3.66 | 3.77 | 9705500 |
2005-11-01 | 3.72 | 3.79 | 3.66 | 3.67 | 7213500 |
2005-11-02 | 3.63 | 3.90 | 3.63 | 3.87 | 12686100 |
2005-11-03 | 3.91 | 4.02 | 3.76 | 3.87 | 29425200 |
2005-11-04 | 3.87 | 3.96 | 3.85 | 3.94 | 7023800 |
2005-11-07 | 3.96 | 3.99 | 3.92 | 3.97 | 4860800 |
2005-11-08 | 4.00 | 4.19 | 3.99 | 4.08 | 15790600 |
2005-11-09 | 4.09 | 4.10 | 3.98 | 4.02 | 7617400 |
2005-11-10 | 4.21 | 4.32 | 4.19 | 4.22 | 25069800 |
2005-11-11 | 4.22 | 4.30 | 4.14 | 4.30 | 8765400 |
2005-11-14 | 4.30 | 4.30 | 4.12 | 4.15 | 6177500 |
2005-11-15 | 4.14 | 4.14 | 3.98 | 3.99 | 8719900 |
2005-11-16 | 4.00 | 4.05 | 3.89 | 3.96 | 8299900 |
2005-11-17 | 3.98 | 4.12 | 3.97 | 4.11 | 6850200 |
2005-11-18 | 4.14 | 4.18 | 3.96 | 4.06 | 8668800 |
2005-11-21 | 4.04 | 4.14 | 3.97 | 4.10 | 6076700 |
2005-11-22 | 4.07 | 4.21 | 4.06 | 4.17 | 4934300 |
2005-11-23 | 4.15 | 4.22 | 4.14 | 4.15 | 6227900 |
2005-11-25 | 4.15 | 4.18 | 4.13 | 4.18 | 1493800 |
2005-11-28 | 4.07 | 4.09 | 3.93 | 3.94 | 10572800 |
2005-11-29 | 3.93 | 4.00 | 3.82 | 3.86 | 6437200 |
2005-11-30 | 3.86 | 3.99 | 3.85 | 3.93 | 6079500 |
2005-12-01 | 3.96 | 3.98 | 3.86 | 3.87 | 4576600 |
2005-12-02 | 3.86 | 3.97 | 3.86 | 3.96 | 5601400 |
2005-12-05 | 3.93 | 3.99 | 3.91 | 3.96 | 4130700 |
2005-12-06 | 3.96 | 4.01 | 3.94 | 3.96 | 4062800 |
2005-12-07 | 3.96 | 4.01 | 3.89 | 3.91 | 3868900 |
2005-12-08 | 3.89 | 3.94 | 3.89 | 3.93 | 3062500 |
2005-12-09 | 3.90 | 3.94 | 3.65 | 3.68 | 12957000 |
2005-12-12 | 3.68 | 3.69 | 3.44 | 3.59 | 22176000 |
2005-12-13 | 3.49 | 3.57 | 3.42 | 3.44 | 13146700 |
2005-12-14 | 3.45 | 3.51 | 3.22 | 3.49 | 27002500 |
2005-12-15 | 3.57 | 3.71 | 3.47 | 3.71 | 21862400 |
2005-12-16 | 3.74 | 3.86 | 3.72 | 3.76 | 19579000 |
2005-12-19 | 3.77 | 3.77 | 3.64 | 3.66 | 10205300 |
2005-12-20 | 3.66 | 3.68 | 3.57 | 3.59 | 5735800 |
2005-12-21 | 3.78 | 3.94 | 3.74 | 3.91 | 22873200 |
2005-12-22 | 3.95 | 3.96 | 3.88 | 3.94 | 6983200 |
2005-12-23 | 3.94 | 3.97 | 3.92 | 3.96 | 3277400 |
2005-12-27 | 3.97 | 3.97 | 3.80 | 3.85 | 6646500 |
2005-12-28 | 3.86 | 3.94 | 3.86 | 3.89 | 4174100 |
2005-12-29 | 3.88 | 3.91 | 3.85 | 3.89 | 3621800 |
2005-12-30 | 3.87 | 3.90 | 3.85 | 3.87 | 3435600 |
2006-01-03 | 3.87 | 3.87 | 3.59 | 3.72 | 15659700 |
2006-01-04 | 3.64 | 3.68 | 3.52 | 3.57 | 15950200 |
2006-01-05 | 3.55 | 3.58 | 3.54 | 3.56 | 8123500 |
2006-01-06 | 3.56 | 3.65 | 3.55 | 3.58 | 8539300 |
2006-01-09 | 3.57 | 3.61 | 3.50 | 3.57 | 8081500 |
2006-01-10 | 3.56 | 3.64 | 3.55 | 3.63 | 7893900 |
2006-01-11 | 3.62 | 3.69 | 3.54 | 3.55 | 8747900 |
2006-01-12 | 3.54 | 3.69 | 3.51 | 3.67 | 11428900 |
2006-01-13 | 3.66 | 3.70 | 3.63 | 3.65 | 6004600 |
2006-01-17 | 3.62 | 3.70 | 3.56 | 3.68 | 7396200 |
2006-01-18 | 3.64 | 3.66 | 3.53 | 3.55 | 5744900 |
2006-01-19 | 3.55 | 3.68 | 3.54 | 3.63 | 8390200 |
2006-01-20 | 3.55 | 3.63 | 3.35 | 3.35 | 13645100 |
2006-01-23 | 3.37 | 3.43 | 3.30 | 3.33 | 9058000 |
2006-01-24 | 3.35 | 3.54 | 3.35 | 3.53 | 37796500 |
2006-01-25 | 4.08 | 4.27 | 4.00 | 4.08 | 72373000 |
2006-01-26 | 4.07 | 4.15 | 4.07 | 4.14 | 17522400 |
2006-01-27 | 4.07 | 4.09 | 3.90 | 3.97 | 20804000 |
2006-01-30 | 4.00 | 4.01 | 3.91 | 3.94 | 14697900 |
2006-01-31 | 3.94 | 4.00 | 3.88 | 3.94 | 13813800 |
2006-02-01 | 3.91 | 3.93 | 3.79 | 3.87 | 11245500 |
2006-02-02 | 3.86 | 3.92 | 3.67 | 3.73 | 18517800 |
2006-02-03 | 3.71 | 3.75 | 3.62 | 3.73 | 9202900 |
2006-02-06 | 3.75 | 3.76 | 3.67 | 3.75 | 8971900 |
2006-02-07 | 3.77 | 3.78 | 3.68 | 3.70 | 7437500 |
2006-02-08 | 3.70 | 3.72 | 3.57 | 3.59 | 12098100 |
2006-02-09 | 3.57 | 3.61 | 3.49 | 3.51 | 10283000 |
2006-02-10 | 3.52 | 3.68 | 3.48 | 3.63 | 10423700 |
2006-02-13 | 3.64 | 3.64 | 3.57 | 3.60 | 7714700 |
2006-02-14 | 3.57 | 3.59 | 3.43 | 3.51 | 11390400 |
2006-02-15 | 3.49 | 3.61 | 3.49 | 3.56 | 9583700 |
2006-02-16 | 3.55 | 3.63 | 3.55 | 3.59 | 4835600 |
2006-02-17 | 3.58 | 3.61 | 3.56 | 3.57 | 4440100 |
2006-02-21 | 3.60 | 3.68 | 3.58 | 3.68 | 8024100 |
2006-02-22 | 3.68 | 3.79 | 3.67 | 3.77 | 8131900 |
2006-02-23 | 3.75 | 3.75 | 3.60 | 3.67 | 8695400 |
2006-02-24 | 3.66 | 3.73 | 3.64 | 3.71 | 4199300 |
2006-02-27 | 3.75 | 3.79 | 3.74 | 3.79 | 5584600 |
2006-02-28 | 3.79 | 3.84 | 3.65 | 3.83 | 7469000 |
2006-03-01 | 3.83 | 3.85 | 3.71 | 3.84 | 5990600 |
2006-03-02 | 3.81 | 3.87 | 3.77 | 3.83 | 4097800 |
2006-03-03 | 3.80 | 3.85 | 3.79 | 3.82 | 4018700 |
2006-03-06 | 3.84 | 3.84 | 3.61 | 3.66 | 9734900 |
2006-03-07 | 3.64 | 3.69 | 3.56 | 3.64 | 6045200 |
2006-03-08 | 3.64 | 3.65 | 3.57 | 3.59 | 4598300 |
2006-03-09 | 3.59 | 3.68 | 3.58 | 3.61 | 5110000 |
2006-03-10 | 3.59 | 3.69 | 3.52 | 3.65 | 7047600 |
2006-03-13 | 3.58 | 3.64 | 3.57 | 3.59 | 6333600 |
2006-03-14 | 3.58 | 3.66 | 3.55 | 3.63 | 3805200 |
2006-03-15 | 3.60 | 3.62 | 3.56 | 3.59 | 3675000 |
2006-03-16 | 3.58 | 3.66 | 3.58 | 3.64 | 3471300 |
2006-03-17 | 3.65 | 3.78 | 3.59 | 3.74 | 9793700 |
2006-03-20 | 3.76 | 3.95 | 3.76 | 3.87 | 9045400 |
2006-03-21 | 3.89 | 3.96 | 3.85 | 3.88 | 5661600 |
2006-03-22 | 3.87 | 4.02 | 3.86 | 4.01 | 7182000 |
2006-03-23 | 4.01 | 4.09 | 3.93 | 4.04 | 7041300 |
2006-03-24 | 4.02 | 4.10 | 4.00 | 4.10 | 3467800 |
2006-03-27 | 4.06 | 4.16 | 4.04 | 4.13 | 5318600 |
2006-03-28 | 4.14 | 4.14 | 3.94 | 4.00 | 8407700 |
2006-03-29 | 4.02 | 4.20 | 3.99 | 4.17 | 7978600 |
2006-03-30 | 4.16 | 4.19 | 4.02 | 4.09 | 6499500 |
2006-03-31 | 4.07 | 4.16 | 4.07 | 4.14 | 3915100 |
2006-04-03 | 4.14 | 4.15 | 4.00 | 4.02 | 8521800 |
2006-04-04 | 4.01 | 4.02 | 3.89 | 3.92 | 11986100 |
2006-04-05 | 3.85 | 4.13 | 3.84 | 4.09 | 14086100 |
2006-04-06 | 4.08 | 4.09 | 3.99 | 4.04 | 6432300 |
2006-04-07 | 4.04 | 4.16 | 3.95 | 3.99 | 4972800 |
2006-04-10 | 3.99 | 4.09 | 3.97 | 4.04 | 5165300 |
2006-04-11 | 4.06 | 4.09 | 3.98 | 4.07 | 8251600 |
2006-04-12 | 4.10 | 4.16 | 4.05 | 4.10 | 6859300 |
2006-04-13 | 4.08 | 4.18 | 4.08 | 4.17 | 5076400 |
2006-04-17 | 4.14 | 4.17 | 4.11 | 4.17 | 5381600 |
2006-04-18 | 4.18 | 4.27 | 4.13 | 4.26 | 8466500 |
2006-04-19 | 4.25 | 4.54 | 4.19 | 4.44 | 19187000 |
2006-04-20 | 4.44 | 4.47 | 4.29 | 4.44 | 8883000 |
2006-04-21 | 4.43 | 4.47 | 4.34 | 4.40 | 9218300 |
2006-04-24 | 4.41 | 4.53 | 4.30 | 4.46 | 31042200 |
2006-04-25 | 4.72 | 4.73 | 4.46 | 4.53 | 27640900 |
2006-04-26 | 4.52 | 4.57 | 4.42 | 4.50 | 14474600 |
2006-04-27 | 4.54 | 4.61 | 4.44 | 4.47 | 6516300 |
2006-04-28 | 4.28 | 4.40 | 4.23 | 4.23 | 15372000 |
2006-05-01 | 4.27 | 4.30 | 4.22 | 4.23 | 10093300 |
2006-05-02 | 4.23 | 4.34 | 4.22 | 4.31 | 9424100 |
2006-05-03 | 4.32 | 4.32 | 4.23 | 4.24 | 8360800 |
2006-05-04 | 4.23 | 4.29 | 4.22 | 4.28 | 3287900 |
2006-05-05 | 4.28 | 4.35 | 4.27 | 4.33 | 4868500 |
2006-05-08 | 4.33 | 4.35 | 4.27 | 4.29 | 4587100 |
2006-05-09 | 4.46 | 4.60 | 4.37 | 4.39 | 15789200 |
2006-05-10 | 4.39 | 4.47 | 4.34 | 4.42 | 6365100 |
2006-05-11 | 4.40 | 4.43 | 4.22 | 4.25 | 10653300 |
2006-05-12 | 4.25 | 4.25 | 4.15 | 4.23 | 6456100 |
2006-05-15 | 4.19 | 4.24 | 4.00 | 4.06 | 7114800 |
2006-05-16 | 4.07 | 4.19 | 4.06 | 4.09 | 6390300 |
2006-05-17 | 4.10 | 4.12 | 4.01 | 4.01 | 6195700 |
2006-05-18 | 4.01 | 4.10 | 3.96 | 3.96 | 4592700 |
2006-05-19 | 3.95 | 4.06 | 3.95 | 3.98 | 5382300 |
2006-05-22 | 3.96 | 4.03 | 3.91 | 4.00 | 7256900 |
2006-05-23 | 4.03 | 4.13 | 3.96 | 3.99 | 6094900 |
2006-05-24 | 3.97 | 4.03 | 3.83 | 3.99 | 7155400 |
2006-05-25 | 3.99 | 4.11 | 3.99 | 4.11 | 5455800 |
2006-05-26 | 4.11 | 4.16 | 4.06 | 4.12 | 3797500 |
2006-05-30 | 4.10 | 4.14 | 3.93 | 3.93 | 5427100 |
2006-05-31 | 3.95 | 4.05 | 3.93 | 3.96 | 8331400 |
2006-06-01 | 3.95 | 4.07 | 3.95 | 4.07 | 4203500 |
2006-06-02 | 4.07 | 4.11 | 3.97 | 3.99 | 3879400 |
2006-06-05 | 3.97 | 4.04 | 3.86 | 3.90 | 6242600 |
2006-06-06 | 3.91 | 3.91 | 3.80 | 3.84 | 8615600 |
2006-06-07 | 3.84 | 3.89 | 3.75 | 3.77 | 9676800 |
2006-06-08 | 3.74 | 3.99 | 3.69 | 3.97 | 16986900 |
2006-06-09 | 3.98 | 3.98 | 3.87 | 3.93 | 8463000 |
2006-06-12 | 3.92 | 3.94 | 3.81 | 3.87 | 7510300 |
2006-06-13 | 3.84 | 4.00 | 3.84 | 3.93 | 10831100 |
2006-06-14 | 3.96 | 4.03 | 3.91 | 4.00 | 6212500 |
2006-06-15 | 4.00 | 4.06 | 3.88 | 3.96 | 8722000 |
2006-06-16 | 3.95 | 3.96 | 3.85 | 3.87 | 8561700 |
2006-06-19 | 3.91 | 4.02 | 3.87 | 4.00 | 8585500 |
2006-06-20 | 3.95 | 3.96 | 3.83 | 3.87 | 16476600 |
2006-06-21 | 3.89 | 3.90 | 3.79 | 3.88 | 10173100 |
2006-06-22 | 4.01 | 4.07 | 3.90 | 3.95 | 9859500 |
2006-06-23 | 3.93 | 3.96 | 3.89 | 3.91 | 3780700 |
2006-06-26 | 3.92 | 4.01 | 3.92 | 3.96 | 4006100 |
2006-06-27 | 3.97 | 3.97 | 3.84 | 3.84 | 5217100 |
2006-06-28 | 3.87 | 3.88 | 3.75 | 3.79 | 5618900 |
2006-06-29 | 3.80 | 3.89 | 3.80 | 3.88 | 5491500 |
2006-06-30 | 3.89 | 3.93 | 3.79 | 3.89 | 7066500 |
2006-07-03 | 3.91 | 3.94 | 3.86 | 3.89 | 2731400 |
2006-07-05 | 3.85 | 3.87 | 3.78 | 3.81 | 4793600 |
2006-07-06 | 3.80 | 3.84 | 3.78 | 3.80 | 3276000 |
2006-07-07 | 3.80 | 3.85 | 3.71 | 3.81 | 4936099 |
2006-07-10 | 3.82 | 3.83 | 3.74 | 3.78 | 3118003 |
2006-07-11 | 3.76 | 3.78 | 3.55 | 3.62 | 19380011 |
2006-07-12 | 3.62 | 3.63 | 3.50 | 3.51 | 6432867 |
2006-07-13 | 3.48 | 3.62 | 3.47 | 3.56 | 8848294 |
2006-07-14 | 3.54 | 3.56 | 3.41 | 3.46 | 8085238 |
2006-07-17 | 3.43 | 3.51 | 3.35 | 3.40 | 6461861 |
2006-07-18 | 3.40 | 3.41 | 3.26 | 3.34 | 16171197 |
2006-07-19 | 3.33 | 3.39 | 3.27 | 3.38 | 10221813 |
2006-07-20 | 3.38 | 3.44 | 3.33 | 3.34 | 7707476 |
2006-07-21 | 3.32 | 3.34 | 3.28 | 3.29 | 8157457 |
2006-07-24 | 3.30 | 3.41 | 3.20 | 3.39 | 20715968 |
2006-07-25 | 2.71 | 2.76 | 2.66 | 2.68 | 106053934 |
2006-07-26 | 2.73 | 2.74 | 2.70 | 2.72 | 23159297 |
2006-07-27 | 2.75 | 3.06 | 2.75 | 2.89 | 22246133 |
2006-07-28 | 2.91 | 3.03 | 2.88 | 2.98 | 10369233 |
2006-07-31 | 2.99 | 2.99 | 2.93 | 2.96 | 8378608 |
2006-08-01 | 2.96 | 3.01 | 2.90 | 2.93 | 11887295 |
2006-08-02 | 2.97 | 3.05 | 2.96 | 2.98 | 10909178 |
2006-08-03 | 2.94 | 2.96 | 2.87 | 2.91 | 13313566 |
2006-08-04 | 2.94 | 3.11 | 2.94 | 2.99 | 17292982 |
2006-08-07 | 3.00 | 3.01 | 2.92 | 2.95 | 6383993 |
2006-08-08 | 2.97 | 2.97 | 2.89 | 2.90 | 6634425 |
2006-08-09 | 2.91 | 2.94 | 2.87 | 2.88 | 6569213 |
2006-08-10 | 2.86 | 2.89 | 2.83 | 2.88 | 7302477 |
2006-08-11 | 2.88 | 2.88 | 2.82 | 2.84 | 6246569 |
2006-08-14 | 2.84 | 2.86 | 2.83 | 2.84 | 5145427 |
2006-08-15 | 2.86 | 2.90 | 2.83 | 2.85 | 6434939 |
2006-08-16 | 2.86 | 2.88 | 2.80 | 2.82 | 10453464 |
2006-08-17 | 2.80 | 2.95 | 2.80 | 2.86 | 9522646 |
2006-08-18 | 2.87 | 2.89 | 2.82 | 2.84 | 5737263 |
2006-08-21 | 2.84 | 2.85 | 2.73 | 2.79 | 9483026 |
2006-08-22 | 2.77 | 2.78 | 2.67 | 2.68 | 12349729 |
2006-08-23 | 2.68 | 2.69 | 2.59 | 2.67 | 12986715 |
2006-08-24 | 2.66 | 2.69 | 2.60 | 2.65 | 7626899 |
2006-08-25 | 2.64 | 2.69 | 2.62 | 2.67 | 7093478 |
2006-08-28 | 2.70 | 2.79 | 2.69 | 2.75 | 8965922 |
2006-08-29 | 2.76 | 2.78 | 2.73 | 2.77 | 6266680 |
2006-08-30 | 2.78 | 2.88 | 2.77 | 2.87 | 6806499 |
2006-08-31 | 2.86 | 2.89 | 2.84 | 2.86 | 7173341 |
2006-09-01 | 2.86 | 2.90 | 2.85 | 2.86 | 5989452 |
2006-09-05 | 2.87 | 2.89 | 2.84 | 2.89 | 3822231 |
2006-09-06 | 3.00 | 3.10 | 2.96 | 3.00 | 20038914 |
2006-09-07 | 2.98 | 2.98 | 2.90 | 2.90 | 9294551 |
2006-09-08 | 2.89 | 2.95 | 2.86 | 2.89 | 5728548 |
2006-09-11 | 2.87 | 2.98 | 2.86 | 2.95 | 6344093 |
2006-09-12 | 2.95 | 3.12 | 2.95 | 3.11 | 15434629 |
2006-09-13 | 3.07 | 3.20 | 3.06 | 3.18 | 9267447 |
2006-09-14 | 3.16 | 3.22 | 3.16 | 3.21 | 4877985 |
2006-09-15 | 3.24 | 3.27 | 3.21 | 3.25 | 9289056 |
2006-09-18 | 3.26 | 3.28 | 3.18 | 3.19 | 8288420 |
2006-09-19 | 3.18 | 3.24 | 3.10 | 3.14 | 13078212 |
2006-09-20 | 3.17 | 3.22 | 3.16 | 3.21 | 4460414 |
2006-09-21 | 3.21 | 3.36 | 3.20 | 3.28 | 7451248 |
2006-09-22 | 3.28 | 3.30 | 3.21 | 3.29 | 4955965 |
2006-09-25 | 3.33 | 3.33 | 3.27 | 3.30 | 4468989 |
2006-09-26 | 3.32 | 3.33 | 3.28 | 3.28 | 3478132 |
2006-09-27 | 3.29 | 3.36 | 3.29 | 3.31 | 3955224 |
2006-09-28 | 3.32 | 3.37 | 3.27 | 3.30 | 5220901 |
2006-09-29 | 3.32 | 3.36 | 3.23 | 3.25 | 9145766 |
2006-10-02 | 3.27 | 3.30 | 3.24 | 3.26 | 5056982 |
2006-10-03 | 3.26 | 3.30 | 3.19 | 3.29 | 7073479 |
2006-10-04 | 3.30 | 3.34 | 3.26 | 3.31 | 5234915 |
2006-10-05 | 3.30 | 3.43 | 3.30 | 3.41 | 4921273 |
2006-10-06 | 3.41 | 3.46 | 3.38 | 3.44 | 4268166 |
2006-10-09 | 3.46 | 3.46 | 3.41 | 3.43 | 2899127 |
2006-10-10 | 3.44 | 3.44 | 3.35 | 3.37 | 3482108 |
2006-10-11 | 3.35 | 3.40 | 3.29 | 3.34 | 9041634 |
2006-10-12 | 3.33 | 3.37 | 3.32 | 3.34 | 5344927 |
2006-10-13 | 3.36 | 3.37 | 3.31 | 3.31 | 4385647 |
2006-10-16 | 3.33 | 3.34 | 3.32 | 3.32 | 7346556 |
2006-10-17 | 3.31 | 3.32 | 3.22 | 3.25 | 8232700 |
2006-10-18 | 3.26 | 3.28 | 3.18 | 3.20 | 5683300 |
2006-10-19 | 3.18 | 3.22 | 3.16 | 3.16 | 7812959 |
2006-10-20 | 3.16 | 3.19 | 3.14 | 3.18 | 10764796 |
2006-10-23 | 3.19 | 3.66 | 3.15 | 3.30 | 28335153 |
2006-10-24 | 3.90 | 4.01 | 3.81 | 3.91 | 82889520 |
2006-10-25 | 3.96 | 3.99 | 3.89 | 3.96 | 19310914 |
2006-10-26 | 3.96 | 3.98 | 3.87 | 3.96 | 11346013 |
2006-10-27 | 3.95 | 4.00 | 3.91 | 3.94 | 13402095 |
2006-10-30 | 3.95 | 3.99 | 3.92 | 3.99 | 5997061 |
2006-10-31 | 4.00 | 4.06 | 3.92 | 3.95 | 11613840 |
2006-11-01 | 3.96 | 4.03 | 3.92 | 3.94 | 9999437 |
2006-11-02 | 3.89 | 3.91 | 3.79 | 3.81 | 11161255 |
2006-11-03 | 3.82 | 3.92 | 3.74 | 3.81 | 8772862 |
2006-11-06 | 3.83 | 3.90 | 3.82 | 3.89 | 6663461 |
2006-11-07 | 3.85 | 3.98 | 3.84 | 3.95 | 8931923 |
2006-11-08 | 3.94 | 4.14 | 3.91 | 4.13 | 15642781 |
2006-11-09 | 4.12 | 4.21 | 4.11 | 4.13 | 14364119 |
2006-11-10 | 4.15 | 4.22 | 4.13 | 4.20 | 7763441 |
2006-11-13 | 4.22 | 4.28 | 4.19 | 4.21 | 4729459 |
2006-11-14 | 4.24 | 4.24 | 4.13 | 4.16 | 6177983 |
2006-11-15 | 4.14 | 4.26 | 4.12 | 4.25 | 8296015 |
2006-11-16 | 4.24 | 4.25 | 4.16 | 4.18 | 4422166 |
2006-11-17 | 4.18 | 4.18 | 4.12 | 4.13 | 3577497 |
2006-11-20 | 4.13 | 4.20 | 4.11 | 4.15 | 2910173 |
2006-11-21 | 4.18 | 4.20 | 4.14 | 4.18 | 3021368 |
2006-11-22 | 4.19 | 4.25 | 4.17 | 4.23 | 2942345 |
2006-11-24 | 4.17 | 4.20 | 4.16 | 4.19 | 1978368 |
2006-11-27 | 4.17 | 4.19 | 4.12 | 4.14 | 6035855 |
2006-11-28 | 4.10 | 4.14 | 4.07 | 4.12 | 6203239 |
2006-11-29 | 4.14 | 4.20 | 4.13 | 4.17 | 4333161 |
2006-11-30 | 4.14 | 4.25 | 4.13 | 4.18 | 6511344 |
2006-12-01 | 4.20 | 4.29 | 4.14 | 4.21 | 6373675 |
2006-12-04 | 4.20 | 4.21 | 4.13 | 4.13 | 5097799 |
2006-12-05 | 4.16 | 4.18 | 4.04 | 4.14 | 6921593 |
2006-12-06 | 4.11 | 4.14 | 4.06 | 4.07 | 3369436 |
2006-12-07 | 4.06 | 4.07 | 3.95 | 3.96 | 6400681 |
2006-12-08 | 3.96 | 3.98 | 3.90 | 3.95 | 4632362 |
2006-12-11 | 4.04 | 4.09 | 4.00 | 4.07 | 7196868 |
2006-12-12 | 4.07 | 4.08 | 4.03 | 4.05 | 6169695 |
2006-12-13 | 4.08 | 4.10 | 4.02 | 4.06 | 2986697 |
2006-12-14 | 3.86 | 4.02 | 3.83 | 3.97 | 6943678 |
2006-12-15 | 3.91 | 4.01 | 3.91 | 3.94 | 4955447 |
2006-12-18 | 3.94 | 3.96 | 3.80 | 3.81 | 6940682 |
2006-12-19 | 3.79 | 3.89 | 3.74 | 3.87 | 7106890 |
2006-12-20 | 3.86 | 3.94 | 3.86 | 3.91 | 4018714 |
2006-12-21 | 3.90 | 3.96 | 3.81 | 3.83 | 5047721 |
2006-12-22 | 3.81 | 3.82 | 3.73 | 3.74 | 5220425 |
2006-12-26 | 3.73 | 3.89 | 3.73 | 3.83 | 4185307 |
2006-12-27 | 3.86 | 3.86 | 3.78 | 3.78 | 4634959 |
2006-12-28 | 3.76 | 3.81 | 3.73 | 3.73 | 7911211 |
2006-12-29 | 3.72 | 3.83 | 3.69 | 3.69 | 6938624 |
2007-01-03 | 3.71 | 3.82 | 3.68 | 3.80 | 16484734 |
2007-01-04 | 3.77 | 3.83 | 3.59 | 3.62 | 15964767 |
2007-01-05 | 3.62 | 3.62 | 3.49 | 3.54 | 15191330 |
2007-01-08 | 3.55 | 3.56 | 3.37 | 3.40 | 18347280 |
2007-01-09 | 3.43 | 3.44 | 3.36 | 3.43 | 10611412 |
2007-01-10 | 3.42 | 3.46 | 3.41 | 3.44 | 11448619 |
2007-01-11 | 3.42 | 3.51 | 3.41 | 3.46 | 9130863 |
2007-01-12 | 3.41 | 3.41 | 3.24 | 3.24 | 22174782 |
2007-01-16 | 3.46 | 3.49 | 3.24 | 3.25 | 30142273 |
2007-01-17 | 3.26 | 3.29 | 3.23 | 3.26 | 15206373 |
2007-01-18 | 3.25 | 3.28 | 3.17 | 3.18 | 11298896 |
2007-01-19 | 3.17 | 3.26 | 3.17 | 3.22 | 12153547 |
2007-01-22 | 3.26 | 3.28 | 3.11 | 3.13 | 18595276 |
2007-01-23 | 3.11 | 3.19 | 3.10 | 3.14 | 20241571 |
2007-01-24 | 3.13 | 3.29 | 3.04 | 3.61 | 45441249 |
2007-01-25 | 3.42 | 3.46 | 3.25 | 3.32 | 64397445 |
2007-01-26 | 3.37 | 3.37 | 3.25 | 3.31 | 13869737 |
2007-01-29 | 3.18 | 3.25 | 3.15 | 3.22 | 21773703 |
2007-01-30 | 3.23 | 3.28 | 3.22 | 3.28 | 8789354 |
2007-01-31 | 3.25 | 3.30 | 3.24 | 3.26 | 10262945 |
2007-02-01 | 3.27 | 3.30 | 3.24 | 3.25 | 7888706 |
2007-02-02 | 3.25 | 3.30 | 3.24 | 3.26 | 9863861 |
2007-02-05 | 3.29 | 3.29 | 3.22 | 3.23 | 5572882 |
2007-02-06 | 3.21 | 3.24 | 3.17 | 3.19 | 15807540 |
2007-02-07 | 3.18 | 3.29 | 3.18 | 3.27 | 11239669 |
2007-02-08 | 3.35 | 3.40 | 3.30 | 3.39 | 19542495 |
2007-02-09 | 3.40 | 3.40 | 3.30 | 3.30 | 7865914 |
2007-02-12 | 3.29 | 3.35 | 3.28 | 3.30 | 7120099 |
2007-02-13 | 3.32 | 3.32 | 3.26 | 3.27 | 4949070 |
2007-02-14 | 3.27 | 3.31 | 3.17 | 3.23 | 36179479 |
2007-02-15 | 3.21 | 3.24 | 3.20 | 3.21 | 8294181 |
2007-02-16 | 3.22 | 3.27 | 3.20 | 3.27 | 10533187 |
2007-02-20 | 3.28 | 3.37 | 3.28 | 3.36 | 12297320 |
2007-02-21 | 3.36 | 3.37 | 3.32 | 3.34 | 64802962 |
2007-02-22 | 3.35 | 3.41 | 3.35 | 3.39 | 8783481 |
2007-02-23 | 3.39 | 3.41 | 3.36 | 3.36 | 8379182 |
2007-02-26 | 3.39 | 3.40 | 3.07 | 3.30 | 6222209 |
2007-02-27 | 3.25 | 3.26 | 3.16 | 3.16 | 12523707 |
2007-02-28 | 3.16 | 3.27 | 3.16 | 3.22 | 8886654 |
2007-03-01 | 3.19 | 3.29 | 3.16 | 3.26 | 12429844 |
2007-03-02 | 3.26 | 3.29 | 3.18 | 3.18 | 8073142 |
2007-03-05 | 3.14 | 3.17 | 3.01 | 3.01 | 17112284 |
2007-03-06 | 3.04 | 3.13 | 2.99 | 3.06 | 14142737 |
2007-03-07 | 3.07 | 3.09 | 3.01 | 3.03 | 8601117 |
2007-03-08 | 3.03 | 3.09 | 3.03 | 3.03 | 6319922 |
2007-03-09 | 3.07 | 3.07 | 2.98 | 3.01 | 6693295 |
2007-03-12 | 3.00 | 3.03 | 2.96 | 3.01 | 6710207 |
2007-03-13 | 3.00 | 3.02 | 2.93 | 2.94 | 9383521 |
2007-03-14 | 2.93 | 3.02 | 2.90 | 3.02 | 8215431 |
2007-03-15 | 3.02 | 3.05 | 2.98 | 3.02 | 6442100 |
2007-03-16 | 3.02 | 3.03 | 2.97 | 3.00 | 6667276 |
2007-03-19 | 3.02 | 3.07 | 3.01 | 3.05 | 5711433 |
2007-03-20 | 3.05 | 3.26 | 3.05 | 3.21 | 15969513 |
2007-03-21 | 3.22 | 3.33 | 3.17 | 3.29 | 15980958 |
2007-03-22 | 3.29 | 3.32 | 3.26 | 3.30 | 5698903 |
2007-03-23 | 3.29 | 3.40 | 3.28 | 3.39 | 10215114 |
2007-03-26 | 3.39 | 3.40 | 3.28 | 3.32 | 7420448 |
2007-03-27 | 3.33 | 3.39 | 3.32 | 3.37 | 9219224 |
2007-03-28 | 3.37 | 3.37 | 3.30 | 3.34 | 5489225 |
2007-03-29 | 3.34 | 3.37 | 3.27 | 3.35 | 6689067 |
2007-03-30 | 3.34 | 3.41 | 3.30 | 3.31 | 5320637 |
2007-04-02 | 3.33 | 3.39 | 3.31 | 3.35 | 7243579 |
2007-04-03 | 3.37 | 3.45 | 3.36 | 3.40 | 8880193 |
2007-04-04 | 3.41 | 3.52 | 3.34 | 3.50 | 14200970 |
2007-04-05 | 3.49 | 3.50 | 3.44 | 3.46 | 5469639 |
2007-04-09 | 3.46 | 3.51 | 3.46 | 3.48 | 4174275 |
2007-04-10 | 3.50 | 3.57 | 3.50 | 3.55 | 8075137 |
2007-04-11 | 3.53 | 3.54 | 3.48 | 3.51 | 6978587 |
2007-04-12 | 3.49 | 3.56 | 3.45 | 3.51 | 5465985 |
2007-04-13 | 3.51 | 3.52 | 3.49 | 3.51 | 3590909 |
2007-04-16 | 3.53 | 3.54 | 3.49 | 3.50 | 4582816 |
2007-04-17 | 3.51 | 3.51 | 3.41 | 3.42 | 12135221 |
2007-04-18 | 3.03 | 3.18 | 2.98 | 3.10 | 54947991 |
2007-04-19 | 3.02 | 3.07 | 3.00 | 3.07 | 28149583 |
2007-04-20 | 3.14 | 3.16 | 3.11 | 3.16 | 13339627 |
2007-04-23 | 3.15 | 3.15 | 3.09 | 3.10 | 13811504 |
2007-04-24 | 3.11 | 3.12 | 3.05 | 3.09 | 8917538 |
2007-04-25 | 3.10 | 3.16 | 3.05 | 3.08 | 8402128 |
2007-04-26 | 3.07 | 3.18 | 3.07 | 3.16 | 9761647 |
2007-04-27 | 3.17 | 3.18 | 3.13 | 3.17 | 5637576 |
2007-04-30 | 3.17 | 3.18 | 3.14 | 3.17 | 9247525 |
2007-05-01 | 3.16 | 3.18 | 3.12 | 3.16 | 9521288 |
2007-05-02 | 3.13 | 3.28 | 3.13 | 3.16 | 18657842 |
2007-05-03 | 3.15 | 3.25 | 3.14 | 3.18 | 13825301 |
2007-05-04 | 3.22 | 3.22 | 3.14 | 3.17 | 6577452 |
2007-05-07 | 3.17 | 3.19 | 3.16 | 3.17 | 4162928 |
2007-05-08 | 3.16 | 3.20 | 3.13 | 3.16 | 5740994 |
2007-05-09 | 3.14 | 3.18 | 3.14 | 3.16 | 3988292 |
2007-05-10 | 3.14 | 3.16 | 3.12 | 3.13 | 7143192 |
2007-05-11 | 3.11 | 3.16 | 3.09 | 3.15 | 4851987 |
2007-05-14 | 3.14 | 3.16 | 3.10 | 3.14 | 4453477 |
2007-05-15 | 3.13 | 3.15 | 3.09 | 3.11 | 4727191 |
2007-05-16 | 3.11 | 3.14 | 3.03 | 3.10 | 5035828 |
2007-05-17 | 3.08 | 3.14 | 3.07 | 3.12 | 5141661 |
2007-05-18 | 3.12 | 3.14 | 3.10 | 3.13 | 4488617 |
2007-05-21 | 3.13 | 3.23 | 3.12 | 3.21 | 6663188 |
2007-05-22 | 3.21 | 3.30 | 3.18 | 3.29 | 7038822 |
2007-05-23 | 3.28 | 3.35 | 3.26 | 3.31 | 12280415 |
2007-05-24 | 3.30 | 3.35 | 3.20 | 3.22 | 6400408 |
2007-05-25 | 3.23 | 3.26 | 3.20 | 3.22 | 5974241 |
2007-05-29 | 3.15 | 3.16 | 3.05 | 3.12 | 11567759 |
2007-05-30 | 3.09 | 3.15 | 3.08 | 3.15 | 7325766 |
2007-05-31 | 3.14 | 3.18 | 3.12 | 3.13 | 7045528 |
2007-06-01 | 3.12 | 3.18 | 3.05 | 3.08 | 8029574 |
2007-06-04 | 3.06 | 3.09 | 3.05 | 3.07 | 5545428 |
2007-06-05 | 3.05 | 3.09 | 3.03 | 3.06 | 5884515 |
2007-06-06 | 3.05 | 3.25 | 3.04 | 3.23 | 33484871 |
2007-06-07 | 3.26 | 3.71 | 3.25 | 3.42 | 59119606 |
2007-06-08 | 3.43 | 3.44 | 3.29 | 3.35 | 14039214 |
2007-06-11 | 3.18 | 3.24 | 3.12 | 3.13 | 18054253 |
2007-06-12 | 3.00 | 3.04 | 2.84 | 2.87 | 40183983 |
2007-06-13 | 2.79 | 2.87 | 2.72 | 2.77 | 27423704 |
2007-06-14 | 2.77 | 2.79 | 2.73 | 2.74 | 11372228 |
2007-06-15 | 2.86 | 2.88 | 2.80 | 2.82 | 22093932 |
2007-06-18 | 2.92 | 2.92 | 2.84 | 2.86 | 12247935 |
2007-06-19 | 2.89 | 2.90 | 2.84 | 2.85 | 7911078 |
2007-06-20 | 2.88 | 2.89 | 2.79 | 2.79 | 6377140 |
2007-06-21 | 2.79 | 2.90 | 2.79 | 2.86 | 10077284 |
2007-06-22 | 2.86 | 2.87 | 2.80 | 2.81 | 7426195 |
2007-06-25 | 2.82 | 2.85 | 2.79 | 2.80 | 6825189 |
2007-06-26 | 2.85 | 2.86 | 2.79 | 2.79 | 5785633 |
2007-06-27 | 2.79 | 3.04 | 2.79 | 2.97 | 21105672 |
2007-06-28 | 2.96 | 2.96 | 2.83 | 2.84 | 14724738 |
2007-06-29 | 2.87 | 2.88 | 2.77 | 2.77 | 12086249 |
2007-07-02 | 2.79 | 2.84 | 2.77 | 2.78 | 7971915 |
2007-07-03 | 2.80 | 2.86 | 2.80 | 2.82 | 3085341 |
2007-07-05 | 2.85 | 2.87 | 2.82 | 2.83 | 6480334 |
2007-07-06 | 2.83 | 2.93 | 2.83 | 2.91 | 8070692 |
2007-07-09 | 2.93 | 2.96 | 2.90 | 2.92 | 8168566 |
2007-07-10 | 2.92 | 2.98 | 2.86 | 2.87 | 8853495 |
2007-07-11 | 2.89 | 2.89 | 2.84 | 2.86 | 5498269 |
2007-07-12 | 2.86 | 2.91 | 2.84 | 2.87 | 5622043 |
2007-07-13 | 2.86 | 2.92 | 2.86 | 2.88 | 4643534 |
2007-07-16 | 2.89 | 2.90 | 2.86 | 2.87 | 5152056 |
2007-07-17 | 2.86 | 2.90 | 2.86 | 2.89 | 4524478 |
2007-07-18 | 2.89 | 2.89 | 2.82 | 2.87 | 6502223 |
2007-07-19 | 2.86 | 2.89 | 2.82 | 2.85 | 5192355 |
2007-07-20 | 2.85 | 2.85 | 2.80 | 2.80 | 9617650 |
2007-07-23 | 2.58 | 2.58 | 2.45 | 2.47 | 53727492 |
2007-07-24 | 2.37 | 2.39 | 2.23 | 2.30 | 54109524 |
2007-07-25 | 2.38 | 2.40 | 2.28 | 2.39 | 37572409 |
2007-07-26 | 2.38 | 2.56 | 2.32 | 2.55 | 33501510 |
2007-07-27 | 2.55 | 2.56 | 2.41 | 2.44 | 20316646 |
2007-07-30 | 2.44 | 2.54 | 2.43 | 2.48 | 13632563 |
2007-07-31 | 2.53 | 2.53 | 2.44 | 2.46 | 9654078 |
2007-08-01 | 2.46 | 2.50 | 2.40 | 2.45 | 14215789 |
2007-08-02 | 2.45 | 2.48 | 2.42 | 2.44 | 9266187 |
2007-08-03 | 2.46 | 2.47 | 2.36 | 2.37 | 8661142 |
2007-08-06 | 2.46 | 2.46 | 2.36 | 2.42 | 11218004 |
2007-08-07 | 2.49 | 2.50 | 2.42 | 2.48 | 10386271 |
2007-08-08 | 2.49 | 2.64 | 2.48 | 2.57 | 12962299 |
2007-08-09 | 2.43 | 2.54 | 2.37 | 2.54 | 18307072 |
2007-08-10 | 2.56 | 2.57 | 2.39 | 2.56 | 10725218 |
2007-08-13 | 2.57 | 2.59 | 2.45 | 2.48 | 6819057 |
2007-08-14 | 2.48 | 2.55 | 2.46 | 2.49 | 5312937 |
2007-08-15 | 2.50 | 2.56 | 2.48 | 2.49 | 5426470 |
2007-08-16 | 2.45 | 2.57 | 2.38 | 2.41 | 13842969 |
2007-08-17 | 2.56 | 2.56 | 2.43 | 2.46 | 7108241 |
2007-08-20 | 2.50 | 2.50 | 2.40 | 2.45 | 5513732 |
2007-08-21 | 2.48 | 2.50 | 2.44 | 2.47 | 3347463 |
2007-08-22 | 2.50 | 2.50 | 2.45 | 2.49 | 4599966 |
2007-08-23 | 2.47 | 2.50 | 2.43 | 2.46 | 3038476 |
2007-08-24 | 2.46 | 2.55 | 2.44 | 2.54 | 6323989 |
2007-08-27 | 2.53 | 2.55 | 2.44 | 2.45 | 3496374 |
2007-08-28 | 2.45 | 2.51 | 2.42 | 2.43 | 4652753 |
2007-08-29 | 2.44 | 2.50 | 2.42 | 2.50 | 3855320 |
2007-08-30 | 2.47 | 2.50 | 2.44 | 2.46 | 4953368 |
2007-08-31 | 2.48 | 2.51 | 2.45 | 2.50 | 4744691 |
2007-09-04 | 2.57 | 2.67 | 2.53 | 2.59 | 11163691 |
2007-09-05 | 2.58 | 2.59 | 2.51 | 2.56 | 4132513 |
2007-09-06 | 2.54 | 2.57 | 2.51 | 2.57 | 7505918 |
2007-09-07 | 2.53 | 2.58 | 2.50 | 2.58 | 6756561 |
2007-09-10 | 2.57 | 2.57 | 2.46 | 2.49 | 6353207 |
2007-09-11 | 2.48 | 2.55 | 2.47 | 2.52 | 5482526 |
2007-09-12 | 2.51 | 2.52 | 2.47 | 2.48 | 2718814 |
2007-09-13 | 2.47 | 2.50 | 2.44 | 2.48 | 4441962 |
2007-09-14 | 2.47 | 2.54 | 2.45 | 2.53 | 4784059 |
2007-09-17 | 2.62 | 2.66 | 2.60 | 2.63 | 10097864 |
2007-09-18 | 2.64 | 2.77 | 2.63 | 2.75 | 6933458 |
2007-09-19 | 2.79 | 2.81 | 2.75 | 2.81 | 8152298 |
2007-09-20 | 2.74 | 2.79 | 2.73 | 2.78 | 7498694 |
2007-09-21 | 2.82 | 2.82 | 2.68 | 2.74 | 15879241 |
2007-09-24 | 2.74 | 2.79 | 2.73 | 2.76 | 6366367 |
2007-09-25 | 2.76 | 3.01 | 2.75 | 3.00 | 18057459 |
2007-09-26 | 3.00 | 3.16 | 3.00 | 3.13 | 15874810 |
2007-09-27 | 3.11 | 3.12 | 3.00 | 3.05 | 11898208 |
2007-09-28 | 3.06 | 3.09 | 2.95 | 2.96 | 8662262 |
2007-10-01 | 2.96 | 3.06 | 2.94 | 3.03 | 9528169 |
2007-10-02 | 3.04 | 3.05 | 2.97 | 3.03 | 4522196 |
2007-10-03 | 3.00 | 3.04 | 2.97 | 3.01 | 3612497 |
2007-10-04 | 2.98 | 3.04 | 2.97 | 3.02 | 4897249 |
2007-10-05 | 3.03 | 3.17 | 3.03 | 3.14 | 6549074 |
2007-10-08 | 3.11 | 3.19 | 3.09 | 3.18 | 3204677 |
2007-10-09 | 3.18 | 3.29 | 3.17 | 3.26 | 8564941 |
2007-10-10 | 3.24 | 3.38 | 3.22 | 3.35 | 10533817 |
2007-10-11 | 3.34 | 3.43 | 3.23 | 3.27 | 10007648 |
2007-10-12 | 3.26 | 3.33 | 3.26 | 3.29 | 4230163 |
2007-10-15 | 3.41 | 3.50 | 3.37 | 3.42 | 11532962 |
2007-10-16 | 3.46 | 3.46 | 3.38 | 3.42 | 6299664 |
2007-10-17 | 3.40 | 3.47 | 3.38 | 3.47 | 4302242 |
2007-10-18 | 3.42 | 3.47 | 3.38 | 3.43 | 7928949 |
2007-10-19 | 3.47 | 3.47 | 3.23 | 3.32 | 11195009 |
2007-10-22 | 3.25 | 3.32 | 3.16 | 3.29 | 21314314 |
2007-10-23 | 3.68 | 3.74 | 3.50 | 3.71 | 38488541 |
2007-10-24 | 3.61 | 3.63 | 3.47 | 3.61 | 13042890 |
2007-10-25 | 3.59 | 3.69 | 3.58 | 3.62 | 9669051 |
2007-10-26 | 3.65 | 3.67 | 3.52 | 3.60 | 10921043 |
2007-10-29 | 3.68 | 3.78 | 3.64 | 3.77 | 7771330 |
2007-10-30 | 3.73 | 3.80 | 3.68 | 3.78 | 12056674 |
2007-10-31 | 3.78 | 3.79 | 3.68 | 3.78 | 10800874 |
2007-11-01 | 3.78 | 3.81 | 3.64 | 3.76 | 10406158 |
2007-11-02 | 3.72 | 3.77 | 3.71 | 3.75 | 8920030 |
2007-11-05 | 3.72 | 3.86 | 3.72 | 3.79 | 7676256 |
2007-11-06 | 3.78 | 3.90 | 3.76 | 3.89 | 7773885 |
2007-11-07 | 3.84 | 3.91 | 3.76 | 3.84 | 7447734 |
2007-11-08 | 3.82 | 3.93 | 3.72 | 3.88 | 10657080 |
2007-11-09 | 3.83 | 3.84 | 3.52 | 3.61 | 13924512 |
2007-11-12 | 3.59 | 3.64 | 3.49 | 3.50 | 9212742 |
2007-11-13 | 3.51 | 3.63 | 3.50 | 3.63 | 6432811 |
2007-11-14 | 3.66 | 3.66 | 3.53 | 3.55 | 7146951 |
2007-11-15 | 3.53 | 3.55 | 3.42 | 3.44 | 6980820 |
2007-11-16 | 3.43 | 3.47 | 3.25 | 3.40 | 11610431 |
2007-11-19 | 3.37 | 3.43 | 3.28 | 3.32 | 6818588 |
2007-11-20 | 3.28 | 3.31 | 3.16 | 3.23 | 11195170 |
2007-11-21 | 3.22 | 3.22 | 3.07 | 3.08 | 10421446 |
2007-11-23 | 3.10 | 3.13 | 3.04 | 3.11 | 6152335 |
2007-11-26 | 3.11 | 3.17 | 3.06 | 3.07 | 6465802 |
2007-11-27 | 3.09 | 3.19 | 3.07 | 3.19 | 6708107 |
2007-11-28 | 3.21 | 3.32 | 3.20 | 3.29 | 9417681 |
2007-11-29 | 3.26 | 3.36 | 3.26 | 3.30 | 6612809 |
2007-11-30 | 3.36 | 3.42 | 3.22 | 3.30 | 8799133 |
2007-12-03 | 3.43 | 3.54 | 3.37 | 3.40 | 9140054 |
2007-12-04 | 3.40 | 3.42 | 3.29 | 3.39 | 5680871 |
2007-12-05 | 3.33 | 3.42 | 3.29 | 3.42 | 10407516 |
2007-12-06 | 3.35 | 3.41 | 3.33 | 3.41 | 6831531 |
2007-12-07 | 3.41 | 3.42 | 3.35 | 3.37 | 5804113 |
2007-12-10 | 3.37 | 3.39 | 3.35 | 3.36 | 4284693 |
2007-12-11 | 3.36 | 3.41 | 3.30 | 3.33 | 6779451 |
2007-12-12 | 3.39 | 3.42 | 3.27 | 3.31 | 5342981 |
2007-12-13 | 3.27 | 3.29 | 3.22 | 3.29 | 5159742 |
2007-12-14 | 3.28 | 3.41 | 3.22 | 3.36 | 9683884 |
2007-12-17 | 3.33 | 3.38 | 3.29 | 3.30 | 3688307 |
2007-12-18 | 3.32 | 3.47 | 3.28 | 3.45 | 4934979 |
2007-12-19 | 3.44 | 3.56 | 3.41 | 3.55 | 6424082 |
2007-12-20 | 3.57 | 3.93 | 3.52 | 3.89 | 22399594 |
2007-12-21 | 3.98 | 4.16 | 3.96 | 4.01 | 25500888 |
2007-12-24 | 4.01 | 4.09 | 3.96 | 3.99 | 3863797 |
2007-12-26 | 3.96 | 4.15 | 3.96 | 4.10 | 6311550 |
2007-12-27 | 4.00 | 4.03 | 3.86 | 3.92 | 11616409 |
2007-12-28 | 3.92 | 3.96 | 3.76 | 3.85 | 7605822 |
2007-12-31 | 3.85 | 3.90 | 3.70 | 3.80 | 10414740 |
2008-01-02 | 3.79 | 3.89 | 3.66 | 3.76 | 12527641 |
2008-01-03 | 3.99 | 4.04 | 3.66 | 3.72 | 21343427 |
2008-01-04 | 3.72 | 3.80 | 3.48 | 3.52 | 17205153 |
2008-01-07 | 3.53 | 3.56 | 3.39 | 3.55 | 12693156 |
2008-01-08 | 3.54 | 3.55 | 3.25 | 3.33 | 14489986 |
2008-01-09 | 3.32 | 3.36 | 3.10 | 3.29 | 15200045 |
2008-01-10 | 3.23 | 3.57 | 3.18 | 3.53 | 13378491 |
2008-01-11 | 3.50 | 3.52 | 3.34 | 3.34 | 8981077 |
2008-01-14 | 3.41 | 3.49 | 3.25 | 3.25 | 16172506 |
2008-01-15 | 3.23 | 3.31 | 2.96 | 3.15 | 37896089 |
2008-01-16 | 3.08 | 3.22 | 3.00 | 3.15 | 17956099 |
2008-01-17 | 3.13 | 3.23 | 3.09 | 3.11 | 11843440 |
2008-01-18 | 3.12 | 3.24 | 3.08 | 3.12 | 12496064 |
2008-01-22 | 3.03 | 3.25 | 2.91 | 3.19 | 14146342 |
2008-01-23 | 3.15 | 3.40 | 3.00 | 3.39 | 29399104 |
2008-01-24 | 3.38 | 3.39 | 3.07 | 3.13 | 38926664 |
2008-01-25 | 3.18 | 3.24 | 3.02 | 3.11 | 19865118 |
2008-01-28 | 3.16 | 3.29 | 3.08 | 3.28 | 11649449 |
2008-01-29 | 3.30 | 3.32 | 3.24 | 3.31 | 7082159 |
2008-01-30 | 3.34 | 3.36 | 3.22 | 3.28 | 9307165 |
2008-01-31 | 3.22 | 3.62 | 3.16 | 3.59 | 23223753 |
2008-02-01 | 3.54 | 3.66 | 3.51 | 3.63 | 12623093 |
2008-02-04 | 3.63 | 3.74 | 3.61 | 3.70 | 11883599 |
2008-02-05 | 3.64 | 3.68 | 3.54 | 3.61 | 8944831 |
2008-02-06 | 3.69 | 3.84 | 3.63 | 3.72 | 15106735 |
2008-02-07 | 3.66 | 3.84 | 3.66 | 3.84 | 16766967 |
2008-02-08 | 3.78 | 3.86 | 3.72 | 3.84 | 10850154 |
2008-02-11 | 3.85 | 3.86 | 3.82 | 3.84 | 9594865 |
2008-02-12 | 3.86 | 3.90 | 3.79 | 3.84 | 7427378 |
2008-02-13 | 3.87 | 3.91 | 3.81 | 3.90 | 7099330 |
2008-02-14 | 3.85 | 3.88 | 3.76 | 3.82 | 6272973 |
2008-02-15 | 3.79 | 3.82 | 3.72 | 3.80 | 6734476 |
2008-02-19 | 3.76 | 3.94 | 3.68 | 3.83 | 9839102 |
2008-02-20 | 3.78 | 3.97 | 3.75 | 3.92 | 12815243 |
2008-02-21 | 3.93 | 4.00 | 3.90 | 3.98 | 7111713 |
2008-02-22 | 3.96 | 4.00 | 3.91 | 3.97 | 5739923 |
2008-02-25 | 3.96 | 4.03 | 3.96 | 4.00 | 6801627 |
2008-02-26 | 3.97 | 4.21 | 3.97 | 4.14 | 16591890 |
2008-02-27 | 4.37 | 4.65 | 4.29 | 4.63 | 41282983 |
2008-02-28 | 4.52 | 4.90 | 4.50 | 4.51 | 35182665 |
2008-02-29 | 4.55 | 4.57 | 4.30 | 4.51 | 16774555 |
2008-03-03 | 4.54 | 4.57 | 4.38 | 4.42 | 12994632 |
2008-03-04 | 4.37 | 4.51 | 4.33 | 4.50 | 8936249 |
2008-03-05 | 4.53 | 4.66 | 4.48 | 4.59 | 12137034 |
2008-03-06 | 4.52 | 4.55 | 4.37 | 4.37 | 9049691 |
2008-03-07 | 4.36 | 4.53 | 4.31 | 4.47 | 10600562 |
2008-03-10 | 4.57 | 4.78 | 4.50 | 4.74 | 14317492 |
2008-03-11 | 4.79 | 4.89 | 4.61 | 4.73 | 17989503 |
2008-03-12 | 4.74 | 4.93 | 4.74 | 4.86 | 15895873 |
2008-03-13 | 4.79 | 4.90 | 4.65 | 4.89 | 10044475 |
2008-03-14 | 4.91 | 4.93 | 4.69 | 4.75 | 7955304 |
2008-03-17 | 4.69 | 4.81 | 4.62 | 4.71 | 9300676 |
2008-03-18 | 4.82 | 5.00 | 4.78 | 5.00 | 12411966 |
2008-03-19 | 5.00 | 5.15 | 4.95 | 4.98 | 13099149 |
2008-03-20 | 5.43 | 5.43 | 5.11 | 5.18 | 23523584 |
2008-03-24 | 5.33 | 5.66 | 5.26 | 5.45 | 16856987 |
2008-03-25 | 5.49 | 5.52 | 5.27 | 5.30 | 12001458 |
2008-03-26 | 5.29 | 5.42 | 5.19 | 5.41 | 10948679 |
2008-03-27 | 5.32 | 5.34 | 5.02 | 5.19 | 12809181 |
2008-03-28 | 5.19 | 5.34 | 5.04 | 5.08 | 9209340 |
2008-03-31 | 5.17 | 5.19 | 4.84 | 4.95 | 14527478 |
2008-04-01 | 5.07 | 5.27 | 4.91 | 5.22 | 16173437 |
2008-04-02 | 5.16 | 5.29 | 5.11 | 5.19 | 9598869 |
2008-04-03 | 5.11 | 5.45 | 5.11 | 5.33 | 8989631 |
2008-04-04 | 5.36 | 5.36 | 5.13 | 5.17 | 6878795 |
2008-04-07 | 5.23 | 5.23 | 5.03 | 5.13 | 5357618 |
2008-04-08 | 5.22 | 5.29 | 5.06 | 5.27 | 6456933 |
2008-04-09 | 5.30 | 5.30 | 5.15 | 5.20 | 7982429 |
2008-04-10 | 5.15 | 5.29 | 5.12 | 5.22 | 5525324 |
2008-04-11 | 5.18 | 5.22 | 5.02 | 5.07 | 7887299 |
2008-04-14 | 5.14 | 5.20 | 5.06 | 5.11 | 6810496 |
2008-04-15 | 5.14 | 5.21 | 5.08 | 5.21 | 5720855 |
2008-04-16 | 5.26 | 5.59 | 5.22 | 5.57 | 15434069 |
2008-04-17 | 5.56 | 5.84 | 5.49 | 5.81 | 23913239 |
2008-04-18 | 5.82 | 5.84 | 5.47 | 5.51 | 14841001 |
2008-04-21 | 5.51 | 5.80 | 5.51 | 5.62 | 22172094 |
2008-04-22 | 4.82 | 4.82 | 4.21 | 4.29 | 73256001 |
2008-04-23 | 4.30 | 4.50 | 4.24 | 4.47 | 20147183 |
2008-04-24 | 4.44 | 4.75 | 4.43 | 4.72 | 13807038 |
2008-04-25 | 4.74 | 4.86 | 4.71 | 4.85 | 10158764 |
2008-04-28 | 4.74 | 4.79 | 4.66 | 4.72 | 10395574 |
2008-04-29 | 4.66 | 4.71 | 4.55 | 4.60 | 7232834 |
2008-04-30 | 4.57 | 4.63 | 4.46 | 4.57 | 10916437 |
2008-05-01 | 4.52 | 4.57 | 4.33 | 4.43 | 17323481 |
2008-05-02 | 4.44 | 4.49 | 4.37 | 4.44 | 7703381 |
2008-05-05 | 4.46 | 4.53 | 4.37 | 4.43 | 8321138 |
2008-05-06 | 4.41 | 4.43 | 4.35 | 4.42 | 4996586 |
2008-05-07 | 4.39 | 4.46 | 4.29 | 4.31 | 6707883 |
2008-05-08 | 4.33 | 4.40 | 4.25 | 4.31 | 9996707 |
2008-05-09 | 4.29 | 4.39 | 4.29 | 4.39 | 4896759 |
2008-05-12 | 4.39 | 4.53 | 4.36 | 4.39 | 10578757 |
2008-05-13 | 4.38 | 4.40 | 4.30 | 4.38 | 6390930 |
2008-05-14 | 4.38 | 4.44 | 4.32 | 4.34 | 7685776 |
2008-05-15 | 4.32 | 4.35 | 4.22 | 4.28 | 15275512 |
2008-05-16 | 4.31 | 4.56 | 4.29 | 4.52 | 14801318 |
2008-05-19 | 4.51 | 4.64 | 4.38 | 4.43 | 8921745 |
2008-05-20 | 4.70 | 4.91 | 4.47 | 4.52 | 31374553 |
2008-05-21 | 4.60 | 4.64 | 4.51 | 4.53 | 13125707 |
2008-05-22 | 4.51 | 4.54 | 4.41 | 4.53 | 9314788 |
2008-05-23 | 4.51 | 4.52 | 4.30 | 4.46 | 9689183 |
2008-05-27 | 4.46 | 4.58 | 4.43 | 4.58 | 5602240 |
2008-05-28 | 4.57 | 4.63 | 4.42 | 4.45 | 13041980 |
2008-05-29 | 4.32 | 4.45 | 4.26 | 4.34 | 15862035 |
2008-05-30 | 4.35 | 4.41 | 4.30 | 4.34 | 8870603 |
2008-06-02 | 4.33 | 4.42 | 4.33 | 4.41 | 7801157 |
2008-06-03 | 4.43 | 4.58 | 4.43 | 4.55 | 9543625 |
2008-06-04 | 4.52 | 4.64 | 4.50 | 4.62 | 6674353 |
2008-06-05 | 4.61 | 4.86 | 4.55 | 4.74 | 10715355 |
2008-06-06 | 4.69 | 4.69 | 4.54 | 4.55 | 6703424 |
2008-06-09 | 4.55 | 4.57 | 4.34 | 4.45 | 6885025 |
2008-06-10 | 4.39 | 4.48 | 4.35 | 4.38 | 4574164 |
2008-06-11 | 4.36 | 4.45 | 4.31 | 4.32 | 5011503 |
2008-06-12 | 4.32 | 4.48 | 4.32 | 4.43 | 4397148 |
2008-06-13 | 4.48 | 4.61 | 4.48 | 4.60 | 4723649 |
2008-06-16 | 4.57 | 4.58 | 4.49 | 4.56 | 3552115 |
2008-06-17 | 4.56 | 4.56 | 4.47 | 4.47 | 3050887 |
2008-06-18 | 4.44 | 4.45 | 4.29 | 4.31 | 6950062 |
2008-06-19 | 4.29 | 4.60 | 4.25 | 4.59 | 8461999 |
2008-06-20 | 4.61 | 4.61 | 4.42 | 4.49 | 7775509 |
2008-06-23 | 4.50 | 4.50 | 4.22 | 4.23 | 9175880 |
2008-06-24 | 4.25 | 4.32 | 4.08 | 4.14 | 10760638 |
2008-06-25 | 4.16 | 4.27 | 4.14 | 4.23 | 6297354 |
2008-06-26 | 4.21 | 4.25 | 4.10 | 4.11 | 8673882 |
2008-06-27 | 4.10 | 4.10 | 3.76 | 3.82 | 14788326 |
2008-06-30 | 3.79 | 3.86 | 3.72 | 3.72 | 8149309 |
2008-07-01 | 3.83 | 3.94 | 3.78 | 3.87 | 17625048 |
2008-07-02 | 3.86 | 3.90 | 3.81 | 3.89 | 13204639 |
2008-07-03 | 3.86 | 3.97 | 3.84 | 3.90 | 10806187 |
2008-07-07 | 3.93 | 4.06 | 3.91 | 4.04 | 11483941 |
2008-07-08 | 4.05 | 4.09 | 3.95 | 4.06 | 10042627 |
2008-07-09 | 4.06 | 4.15 | 4.06 | 4.09 | 10674104 |
2008-07-10 | 4.07 | 4.12 | 3.93 | 3.98 | 8330553 |
2008-07-11 | 3.93 | 3.98 | 3.77 | 3.89 | 8615565 |
2008-07-14 | 3.90 | 4.05 | 3.84 | 3.97 | 17446450 |
2008-07-15 | 3.94 | 4.03 | 3.87 | 3.96 | 12454288 |
2008-07-16 | 3.92 | 4.04 | 3.92 | 4.02 | 9185008 |
2008-07-17 | 4.00 | 4.03 | 3.84 | 3.97 | 9594529 |
2008-07-18 | 3.97 | 3.99 | 3.85 | 3.87 | 9722867 |
2008-07-21 | 3.86 | 3.92 | 3.83 | 3.91 | 8986908 |
2008-07-22 | 3.91 | 3.96 | 3.86 | 3.89 | 16782626 |
2008-07-23 | 3.88 | 4.03 | 3.88 | 4.00 | 10554635 |
2008-07-24 | 3.95 | 3.96 | 3.81 | 3.82 | 12927208 |
2008-07-25 | 4.06 | 4.12 | 3.83 | 3.98 | 27175505 |
2008-07-28 | 4.00 | 4.14 | 3.97 | 4.09 | 13051080 |
2008-07-29 | 4.13 | 4.45 | 4.11 | 4.43 | 19686009 |
2008-07-30 | 4.42 | 4.48 | 4.30 | 4.36 | 9217201 |
2008-07-31 | 4.34 | 4.47 | 4.33 | 4.41 | 14311164 |
2008-08-01 | 4.36 | 4.39 | 4.12 | 4.17 | 17635835 |
2008-08-04 | 4.24 | 4.30 | 4.23 | 4.26 | 11843825 |
2008-08-05 | 4.33 | 4.33 | 4.21 | 4.27 | 8262499 |
2008-08-06 | 4.25 | 4.32 | 4.24 | 4.29 | 7777833 |
2008-08-07 | 4.24 | 4.41 | 4.24 | 4.35 | 10118143 |
2008-08-08 | 4.36 | 4.52 | 4.36 | 4.44 | 9187612 |
2008-08-11 | 4.41 | 4.63 | 4.39 | 4.60 | 14011025 |
2008-08-12 | 4.62 | 4.62 | 4.36 | 4.40 | 8773380 |
2008-08-13 | 4.38 | 4.45 | 4.32 | 4.45 | 9329684 |
2008-08-14 | 4.41 | 4.59 | 4.37 | 4.55 | 13656314 |
2008-08-15 | 4.58 | 4.65 | 4.43 | 4.47 | 9750671 |
2008-08-18 | 4.48 | 4.50 | 4.34 | 4.37 | 7734272 |
2008-08-19 | 4.35 | 4.38 | 4.27 | 4.30 | 6036261 |
2008-08-20 | 4.31 | 4.38 | 4.27 | 4.36 | 5107095 |
2008-08-21 | 4.28 | 4.35 | 4.27 | 4.29 | 5386955 |
2008-08-22 | 4.30 | 4.40 | 4.29 | 4.38 | 5344003 |
2008-08-25 | 4.35 | 4.38 | 4.27 | 4.28 | 5709774 |
2008-08-26 | 4.27 | 4.36 | 4.26 | 4.30 | 10263659 |
2008-08-27 | 4.27 | 4.43 | 4.27 | 4.38 | 6292230 |
2008-08-28 | 4.33 | 4.50 | 4.33 | 4.45 | 8675268 |
2008-08-29 | 4.45 | 4.49 | 4.36 | 4.41 | 4334953 |
2008-09-02 | 4.45 | 4.57 | 4.36 | 4.41 | 8937761 |
2008-09-03 | 4.44 | 4.53 | 4.38 | 4.42 | 5409047 |
2008-09-04 | 4.38 | 4.47 | 4.24 | 4.27 | 13194965 |
2008-09-05 | 4.21 | 4.26 | 4.08 | 4.24 | 10923171 |
2008-09-08 | 4.31 | 4.40 | 4.23 | 4.31 | 11141942 |
2008-09-09 | 4.30 | 4.34 | 4.10 | 4.11 | 9377200 |
2008-09-10 | 4.15 | 4.16 | 4.06 | 4.11 | 8770195 |
2008-09-11 | 4.03 | 4.14 | 3.94 | 4.12 | 8370789 |
2008-09-12 | 4.05 | 4.24 | 4.05 | 4.21 | 7380849 |
2008-09-15 | 4.17 | 4.31 | 4.00 | 4.02 | 6593377 |
2008-09-16 | 3.96 | 4.11 | 3.92 | 4.07 | 10801483 |
2008-09-17 | 4.05 | 4.26 | 4.00 | 4.12 | 11447534 |
2008-09-18 | 4.08 | 4.45 | 4.08 | 4.43 | 18241132 |
2008-09-19 | 4.57 | 4.85 | 4.41 | 4.56 | 14958909 |
2008-09-22 | 4.49 | 4.60 | 4.44 | 4.53 | 6971461 |
2008-09-23 | 4.55 | 4.64 | 4.47 | 4.50 | 5840450 |
2008-09-24 | 4.50 | 4.63 | 4.36 | 4.54 | 5909715 |
2008-09-25 | 4.56 | 4.73 | 4.47 | 4.71 | 6216476 |
2008-09-26 | 4.61 | 4.71 | 4.50 | 4.70 | 3914358 |
2008-09-29 | 4.62 | 4.70 | 4.44 | 4.51 | 8028489 |
2008-09-30 | 4.57 | 4.64 | 4.25 | 4.41 | 10700102 |
2008-10-01 | 4.33 | 4.38 | 4.23 | 4.29 | 6501208 |
2008-10-02 | 4.26 | 4.29 | 4.04 | 4.19 | 5233060 |
2008-10-03 | 4.17 | 4.43 | 4.10 | 4.14 | 5013743 |
2008-10-06 | 3.71 | 3.83 | 3.60 | 3.78 | 28087843 |
2008-10-07 | 3.83 | 3.84 | 3.12 | 3.19 | 12485298 |
2008-10-08 | 3.13 | 3.39 | 3.07 | 3.25 | 13894979 |
2008-10-09 | 3.25 | 3.44 | 3.24 | 3.28 | 12522034 |
2008-10-10 | 3.19 | 3.55 | 3.09 | 3.47 | 9564849 |
2008-10-13 | 3.61 | 3.74 | 3.56 | 3.63 | 8341410 |
2008-10-14 | 3.75 | 3.76 | 3.38 | 3.43 | 9631286 |
2008-10-15 | 3.41 | 3.45 | 3.22 | 3.22 | 5327735 |
2008-10-16 | 3.27 | 3.37 | 3.10 | 3.35 | 9604266 |
2008-10-17 | 3.24 | 3.48 | 3.21 | 3.33 | 6604507 |
2008-10-20 | 3.43 | 3.53 | 3.21 | 3.40 | 9112495 |
2008-10-21 | 3.36 | 3.36 | 2.96 | 2.98 | 14901026 |
2008-10-22 | 2.97 | 3.04 | 2.86 | 2.96 | 12453861 |
2008-10-23 | 2.89 | 3.02 | 2.87 | 2.97 | 11550609 |
2008-10-24 | 2.86 | 2.89 | 2.69 | 2.71 | 12054140 |
2008-10-27 | 2.71 | 2.82 | 2.56 | 2.56 | 10336564 |
2008-10-28 | 2.62 | 2.94 | 2.58 | 2.94 | 14797531 |
2008-10-29 | 2.91 | 3.29 | 2.86 | 3.11 | 10267824 |
2008-10-30 | 3.28 | 3.33 | 3.13 | 3.25 | 8499309 |
2008-10-31 | 3.26 | 3.64 | 3.20 | 3.54 | 10673187 |
2008-11-03 | 3.50 | 3.54 | 3.30 | 3.34 | 9459849 |
2008-11-04 | 3.39 | 3.48 | 3.29 | 3.43 | 5442101 |
2008-11-05 | 3.43 | 3.44 | 3.27 | 3.28 | 5830272 |
2008-11-06 | 3.21 | 3.27 | 3.05 | 3.07 | 6739166 |
2008-11-07 | 3.08 | 3.18 | 3.04 | 3.12 | 5490765 |
2008-11-10 | 3.17 | 3.24 | 3.03 | 3.08 | 3045483 |
2008-11-11 | 3.06 | 3.24 | 2.98 | 3.15 | 4465013 |
2008-11-12 | 3.11 | 3.14 | 2.94 | 2.96 | 4349905 |
2008-11-13 | 2.93 | 3.50 | 2.93 | 3.48 | 13511330 |
2008-11-14 | 3.42 | 3.45 | 3.14 | 3.15 | 9054542 |
2008-11-17 | 3.16 | 3.16 | 3.00 | 3.04 | 7175420 |
2008-11-18 | 3.06 | 3.14 | 2.94 | 3.06 | 6711691 |
2008-11-19 | 3.07 | 3.16 | 2.93 | 2.94 | 7197869 |
2008-11-20 | 2.89 | 2.93 | 2.66 | 2.67 | 12006358 |
2008-11-21 | 2.71 | 2.87 | 2.60 | 2.86 | 11310271 |
2008-11-24 | 2.87 | 3.24 | 2.85 | 3.17 | 13810104 |
2008-11-25 | 3.14 | 3.17 | 2.94 | 3.09 | 7224721 |
2008-11-26 | 3.04 | 3.31 | 3.04 | 3.27 | 8018962 |
2008-11-28 | 3.19 | 3.29 | 3.16 | 3.28 | 2780533 |
2008-12-01 | 3.17 | 3.26 | 3.11 | 3.15 | 7054495 |
2008-12-02 | 3.20 | 3.37 | 3.15 | 3.32 | 6883765 |
2008-12-03 | 3.23 | 3.42 | 3.22 | 3.40 | 6188889 |
2008-12-04 | 3.28 | 3.49 | 3.24 | 3.31 | 6727000 |
2008-12-05 | 3.29 | 3.63 | 3.23 | 3.61 | 9087568 |
2008-12-08 | 3.57 | 3.68 | 3.51 | 3.64 | 9763474 |
2008-12-09 | 3.60 | 4.15 | 3.57 | 4.01 | 17894219 |
2008-12-10 | 4.04 | 4.14 | 3.96 | 4.07 | 8978956 |
2008-12-11 | 3.98 | 4.16 | 3.91 | 4.02 | 12569501 |
2008-12-12 | 4.05 | 4.11 | 3.89 | 4.07 | 5471746 |
2008-12-15 | 3.93 | 4.12 | 3.93 | 4.07 | 4821299 |
2008-12-16 | 4.14 | 4.25 | 4.03 | 4.09 | 9817024 |
2008-12-17 | 4.08 | 4.16 | 3.99 | 4.11 | 6034672 |
2008-12-18 | 4.09 | 4.13 | 3.96 | 4.03 | 5366151 |
2008-12-19 | 4.11 | 4.14 | 3.90 | 3.96 | 15470882 |
2008-12-22 | 4.04 | 4.04 | 3.86 | 3.99 | 8296701 |
2008-12-23 | 3.99 | 4.03 | 3.83 | 3.88 | 6004656 |
2008-12-24 | 3.87 | 3.95 | 3.86 | 3.92 | 2150288 |
2008-12-26 | 3.88 | 4.07 | 3.86 | 4.07 | 2457553 |
2008-12-29 | 4.11 | 4.29 | 3.93 | 3.99 | 8669388 |
2008-12-30 | 4.04 | 4.11 | 3.99 | 4.09 | 3313149 |
2008-12-31 | 4.11 | 4.34 | 4.08 | 4.27 | 6200586 |
2009-01-02 | 4.22 | 4.36 | 4.20 | 4.27 | 6604997 |
2009-01-05 | 4.33 | 4.56 | 4.30 | 4.56 | 13050072 |
2009-01-06 | 4.59 | 4.75 | 4.59 | 4.71 | 12065368 |
2009-01-07 | 4.72 | 4.73 | 4.57 | 4.67 | 10133242 |
2009-01-08 | 4.62 | 4.80 | 4.49 | 4.74 | 8174950 |
2009-01-09 | 4.77 | 4.77 | 4.59 | 4.61 | 5687920 |
2009-01-12 | 4.60 | 4.65 | 4.43 | 4.46 | 6524686 |
2009-01-13 | 4.43 | 4.53 | 4.32 | 4.42 | 7822542 |
2009-01-14 | 4.36 | 4.42 | 4.11 | 4.22 | 9044910 |
2009-01-15 | 4.18 | 4.62 | 4.12 | 4.52 | 7407981 |
2009-01-16 | 4.56 | 4.56 | 4.32 | 4.47 | 6655243 |
2009-01-20 | 4.43 | 4.49 | 4.24 | 4.26 | 5605656 |
2009-01-21 | 4.33 | 4.41 | 4.19 | 4.38 | 8063454 |
2009-01-22 | 4.26 | 4.47 | 4.21 | 4.41 | 7172256 |
2009-01-23 | 4.33 | 4.43 | 4.30 | 4.35 | 9474360 |
2009-01-26 | 4.34 | 4.46 | 4.16 | 4.31 | 15763762 |
2009-01-27 | 4.72 | 5.05 | 4.70 | 4.97 | 60162459 |
2009-01-28 | 5.00 | 5.17 | 4.99 | 5.17 | 18396889 |
2009-01-29 | 5.06 | 5.41 | 5.04 | 5.27 | 24273998 |
2009-01-30 | 5.14 | 5.25 | 5.05 | 5.16 | 18736424 |
2009-02-02 | 5.08 | 5.37 | 5.08 | 5.28 | 15443267 |
2009-02-03 | 5.27 | 5.32 | 5.14 | 5.25 | 17174542 |
2009-02-04 | 5.29 | 5.42 | 5.17 | 5.26 | 14554218 |
2009-02-05 | 5.09 | 5.36 | 5.09 | 5.35 | 14301315 |
2009-02-06 | 5.26 | 5.30 | 5.10 | 5.29 | 21145789 |
2009-02-09 | 5.26 | 5.29 | 5.13 | 5.28 | 10991995 |
2009-02-10 | 5.23 | 5.36 | 5.15 | 5.17 | 16383696 |
2009-02-11 | 5.14 | 5.21 | 4.97 | 5.17 | 13301862 |
2009-02-12 | 5.24 | 5.43 | 5.23 | 5.42 | 20512548 |
2009-02-13 | 5.43 | 5.55 | 5.38 | 5.51 | 20014442 |
2009-02-17 | 5.43 | 5.49 | 5.28 | 5.32 | 15199121 |
2009-02-18 | 5.34 | 5.38 | 5.19 | 5.29 | 13208832 |
2009-02-19 | 5.24 | 5.48 | 5.24 | 5.30 | 14897267 |
2009-02-20 | 5.23 | 5.40 | 5.22 | 5.26 | 11410329 |
2009-02-23 | 5.27 | 5.27 | 5.05 | 5.08 | 14434196 |
2009-02-24 | 5.09 | 5.19 | 5.06 | 5.15 | 14244125 |
2009-02-25 | 5.23 | 5.31 | 5.05 | 5.11 | 15887221 |
2009-02-26 | 5.07 | 5.25 | 4.99 | 5.11 | 10766119 |
2009-02-27 | 5.11 | 5.26 | 5.04 | 5.18 | 8995595 |
2009-03-02 | 5.06 | 5.14 | 4.86 | 4.91 | 15885737 |
2009-03-03 | 4.90 | 5.59 | 4.87 | 5.19 | 51745225 |
2009-03-04 | 5.30 | 5.46 | 5.16 | 5.39 | 14489405 |
2009-03-05 | 5.25 | 5.52 | 5.24 | 5.41 | 11345565 |
2009-03-06 | 5.50 | 5.54 | 5.27 | 5.45 | 8729644 |
2009-03-09 | 5.46 | 5.70 | 5.43 | 5.50 | 11881499 |
2009-03-10 | 5.60 | 5.68 | 5.46 | 5.50 | 16356172 |
2009-03-11 | 5.51 | 5.55 | 5.29 | 5.36 | 11042941 |
2009-03-12 | 5.26 | 5.71 | 5.21 | 5.71 | 14090622 |
2009-03-13 | 5.70 | 5.71 | 5.54 | 5.62 | 9539383 |
2009-03-16 | 5.67 | 5.76 | 5.51 | 5.52 | 12023298 |
2009-03-17 | 5.54 | 5.83 | 5.44 | 5.83 | 11903255 |
2009-03-18 | 5.81 | 6.06 | 5.74 | 5.95 | 16355360 |
2009-03-19 | 6.06 | 6.06 | 5.89 | 5.93 | 12115488 |
2009-03-20 | 5.97 | 6.04 | 5.82 | 5.95 | 13116894 |
2009-03-23 | 5.95 | 6.20 | 5.80 | 6.20 | 14640766 |
2009-03-24 | 6.15 | 6.35 | 6.14 | 6.21 | 12205235 |
2009-03-25 | 6.18 | 6.26 | 5.77 | 5.94 | 18687123 |
2009-03-26 | 5.96 | 6.05 | 5.91 | 5.96 | 14459767 |
2009-03-27 | 5.89 | 5.89 | 5.63 | 5.67 | 11035500 |
2009-03-30 | 5.64 | 6.05 | 5.58 | 6.00 | 19397721 |
2009-03-31 | 6.03 | 6.28 | 5.95 | 6.13 | 12717852 |
2009-04-01 | 6.11 | 6.28 | 6.02 | 6.12 | 10427396 |
2009-04-02 | 6.25 | 6.28 | 6.14 | 6.16 | 11049318 |
2009-04-03 | 6.15 | 6.26 | 6.08 | 6.15 | 7215152 |
2009-04-06 | 6.14 | 6.38 | 6.10 | 6.36 | 12520634 |
2009-04-07 | 6.35 | 6.41 | 6.23 | 6.24 | 8217783 |
2009-04-08 | 6.30 | 6.38 | 6.27 | 6.33 | 6576423 |
2009-04-09 | 6.36 | 6.71 | 6.31 | 6.71 | 13816292 |
2009-04-13 | 6.71 | 7.18 | 6.63 | 7.06 | 26653893 |
2009-04-14 | 6.95 | 6.97 | 6.78 | 6.83 | 16958060 |
2009-04-15 | 6.76 | 6.81 | 6.52 | 6.66 | 10912832 |
2009-04-16 | 6.68 | 6.95 | 6.61 | 6.90 | 9829463 |
2009-04-17 | 6.87 | 7.02 | 6.79 | 6.98 | 8985585 |
2009-04-20 | 6.97 | 7.10 | 6.85 | 7.09 | 10660258 |
2009-04-21 | 7.06 | 7.07 | 6.40 | 6.66 | 24562762 |
2009-04-22 | 6.58 | 6.83 | 6.48 | 6.55 | 12685414 |
2009-04-23 | 6.54 | 6.57 | 6.22 | 6.47 | 24747107 |
2009-04-24 | 6.22 | 6.26 | 6.01 | 6.10 | 30086700 |
2009-04-27 | 6.28 | 6.69 | 6.23 | 6.62 | 29344182 |
2009-04-28 | 6.54 | 6.80 | 6.43 | 6.60 | 16545277 |
2009-04-29 | 6.50 | 6.57 | 6.42 | 6.46 | 17892070 |
2009-04-30 | 6.47 | 6.71 | 6.45 | 6.47 | 12255670 |
2009-05-01 | 6.46 | 6.49 | 6.32 | 6.35 | 7327691 |
2009-05-04 | 6.36 | 6.55 | 6.31 | 6.42 | 7936502 |
2009-05-05 | 6.42 | 6.50 | 6.36 | 6.44 | 7007686 |
2009-05-06 | 6.45 | 6.50 | 5.96 | 6.14 | 16351384 |
2009-05-07 | 6.08 | 6.19 | 5.53 | 5.71 | 25179399 |
2009-05-08 | 5.72 | 5.80 | 5.40 | 5.75 | 24914869 |
2009-05-11 | 5.65 | 5.71 | 5.45 | 5.66 | 12990824 |
2009-05-12 | 5.66 | 5.81 | 5.54 | 5.76 | 13068118 |
2009-05-13 | 5.71 | 5.71 | 5.26 | 5.38 | 20459103 |
2009-05-14 | 5.35 | 5.36 | 5.18 | 5.30 | 14256081 |
2009-05-15 | 5.38 | 5.63 | 5.22 | 5.50 | 16592786 |
2009-05-18 | 5.57 | 5.63 | 5.43 | 5.54 | 12097834 |
2009-05-19 | 5.59 | 5.76 | 5.55 | 5.66 | 13829249 |
2009-05-20 | 5.74 | 5.97 | 5.71 | 5.75 | 15792560 |
2009-05-21 | 5.71 | 5.81 | 5.51 | 5.59 | 9964864 |
2009-05-22 | 5.65 | 5.69 | 5.51 | 5.54 | 4261292 |
2009-05-26 | 5.51 | 5.77 | 5.50 | 5.73 | 8135659 |
2009-05-27 | 5.72 | 5.77 | 5.55 | 5.56 | 9294180 |
2009-05-28 | 5.53 | 5.61 | 5.38 | 5.51 | 8086358 |
2009-05-29 | 5.54 | 5.66 | 5.44 | 5.63 | 13691433 |
2009-06-01 | 5.71 | 5.89 | 5.68 | 5.85 | 9743209 |
2009-06-02 | 5.83 | 5.99 | 5.73 | 5.88 | 9578002 |
2009-06-03 | 5.84 | 5.89 | 5.69 | 5.79 | 7412174 |
2009-06-04 | 5.76 | 5.85 | 5.64 | 5.82 | 9467220 |
2009-06-05 | 5.76 | 5.76 | 5.52 | 5.60 | 10232586 |
2009-06-08 | 5.55 | 5.60 | 5.43 | 5.54 | 8421889 |
2009-06-09 | 5.61 | 5.66 | 5.56 | 5.57 | 8011136 |
2009-06-10 | 5.65 | 5.66 | 5.37 | 5.41 | 13949152 |
2009-06-11 | 5.40 | 5.55 | 5.35 | 5.39 | 8565130 |
2009-06-12 | 5.36 | 5.42 | 5.29 | 5.41 | 7498085 |
2009-06-15 | 5.35 | 5.51 | 5.29 | 5.45 | 14079569 |
2009-06-16 | 5.47 | 5.50 | 5.36 | 5.40 | 11969853 |
2009-06-17 | 5.64 | 5.87 | 5.59 | 5.77 | 21558257 |
2009-06-18 | 5.86 | 5.94 | 5.74 | 5.90 | 12372514 |
2009-06-19 | 5.92 | 6.12 | 5.92 | 5.94 | 15914920 |
2009-06-22 | 5.91 | 5.91 | 5.65 | 5.79 | 12357443 |
2009-06-23 | 5.71 | 5.74 | 5.57 | 5.65 | 7968359 |
2009-06-24 | 5.68 | 5.75 | 5.62 | 5.66 | 8350825 |
2009-06-25 | 5.63 | 5.88 | 5.59 | 5.87 | 9096997 |
2009-06-26 | 5.90 | 6.10 | 5.76 | 5.77 | 48480201 |
2009-06-29 | 5.80 | 5.97 | 5.74 | 5.89 | 8627815 |
2009-06-30 | 5.93 | 5.97 | 5.70 | 5.91 | 11391219 |
2009-07-01 | 5.94 | 6.07 | 5.78 | 5.80 | 8613255 |
2009-07-02 | 5.85 | 5.86 | 5.67 | 5.70 | 7030289 |
2009-07-06 | 5.64 | 5.77 | 5.59 | 5.68 | 7911575 |
2009-07-07 | 5.68 | 5.75 | 5.53 | 5.54 | 7216265 |
2009-07-08 | 5.52 | 5.55 | 5.42 | 5.53 | 7617743 |
2009-07-09 | 5.62 | 5.73 | 5.59 | 5.71 | 12083806 |
2009-07-10 | 5.63 | 5.77 | 5.63 | 5.72 | 5254284 |
2009-07-13 | 5.71 | 6.15 | 5.69 | 6.03 | 29693699 |
2009-07-14 | 6.06 | 6.22 | 5.97 | 6.19 | 13967289 |
2009-07-15 | 6.26 | 6.35 | 6.19 | 6.34 | 9424674 |
2009-07-16 | 6.26 | 6.32 | 6.16 | 6.30 | 8621711 |
2009-07-17 | 6.30 | 6.38 | 6.25 | 6.31 | 8305955 |
2009-07-20 | 6.36 | 6.43 | 6.23 | 6.40 | 9680734 |
2009-07-21 | 6.40 | 6.43 | 6.19 | 6.40 | 9130863 |
2009-07-22 | 6.38 | 6.55 | 6.36 | 6.47 | 9840852 |
2009-07-23 | 6.55 | 6.81 | 6.51 | 6.64 | 20070827 |
2009-07-24 | 6.32 | 6.37 | 5.98 | 6.03 | 35709835 |
2009-07-27 | 6.02 | 6.04 | 5.85 | 5.96 | 15532363 |
2009-07-28 | 5.84 | 6.07 | 5.82 | 6.05 | 11685317 |
2009-07-29 | 6.01 | 6.17 | 6.00 | 6.10 | 8587992 |
2009-07-30 | 6.08 | 6.30 | 6.08 | 6.23 | 10229275 |
2009-07-31 | 6.19 | 6.35 | 6.19 | 6.28 | 7649033 |
2009-08-03 | 6.34 | 6.42 | 6.26 | 6.42 | 8445976 |
2009-08-04 | 6.40 | 6.41 | 6.24 | 6.31 | 8518139 |
2009-08-05 | 6.34 | 6.36 | 6.25 | 6.33 | 6419119 |
2009-08-06 | 6.29 | 6.36 | 6.20 | 6.21 | 7715960 |
2009-08-07 | 6.33 | 6.46 | 6.26 | 6.43 | 9181137 |
2009-08-10 | 6.41 | 6.56 | 6.37 | 6.54 | 7542444 |
2009-08-11 | 6.55 | 6.62 | 6.51 | 6.58 | 5896583 |
2009-08-12 | 6.59 | 6.66 | 6.48 | 6.61 | 6156612 |
2009-08-13 | 6.57 | 6.67 | 6.45 | 6.61 | 5262719 |
2009-08-14 | 6.58 | 6.59 | 6.31 | 6.36 | 7934668 |
2009-08-17 | 6.26 | 6.26 | 6.07 | 6.16 | 6271440 |
2009-08-18 | 6.15 | 6.23 | 6.12 | 6.22 | 4277875 |
2009-08-19 | 6.26 | 6.54 | 6.25 | 6.41 | 9780113 |
2009-08-20 | 6.38 | 6.51 | 6.37 | 6.43 | 6899368 |
2009-08-21 | 6.49 | 6.51 | 6.42 | 6.44 | 8525412 |
2009-08-24 | 6.47 | 6.55 | 6.33 | 6.33 | 7902496 |
2009-08-25 | 6.40 | 6.41 | 6.32 | 6.35 | 7182343 |
2009-08-26 | 6.33 | 6.39 | 6.25 | 6.28 | 5680472 |
2009-08-27 | 6.24 | 6.29 | 6.12 | 6.25 | 9685949 |
2009-08-28 | 6.36 | 6.41 | 6.29 | 6.32 | 7204512 |
2009-08-31 | 6.31 | 6.38 | 6.17 | 6.23 | 5685498 |
2009-09-01 | 6.17 | 6.34 | 5.95 | 6.02 | 10958941 |
2009-09-02 | 5.96 | 6.06 | 5.95 | 5.97 | 6498709 |
2009-09-03 | 5.90 | 5.93 | 5.61 | 5.76 | 19494839 |
2009-09-04 | 5.73 | 5.88 | 5.71 | 5.85 | 8541603 |
2009-09-08 | 5.90 | 5.98 | 5.83 | 5.93 | 7307727 |
2009-09-09 | 5.91 | 6.28 | 5.91 | 6.18 | 17747590 |
2009-09-10 | 6.14 | 6.39 | 6.14 | 6.21 | 10403596 |
2009-09-11 | 6.25 | 6.26 | 6.07 | 6.09 | 6797497 |
2009-09-14 | 6.08 | 6.19 | 5.98 | 6.18 | 5660109 |
2009-09-15 | 6.28 | 6.43 | 6.17 | 6.42 | 10294585 |
2009-09-16 | 6.47 | 6.71 | 6.46 | 6.69 | 12695823 |
2009-09-17 | 6.62 | 6.72 | 6.58 | 6.63 | 6532645 |
2009-09-18 | 6.59 | 6.78 | 6.53 | 6.77 | 12327224 |
2009-09-21 | 6.67 | 6.84 | 6.65 | 6.79 | 8175118 |
2009-09-22 | 6.84 | 6.89 | 6.76 | 6.82 | 6386562 |
2009-09-23 | 6.85 | 6.86 | 6.69 | 6.69 | 5079249 |
2009-09-24 | 6.74 | 6.74 | 6.60 | 6.66 | 3734675 |
2009-09-25 | 6.61 | 6.71 | 6.57 | 6.61 | 4308500 |
2009-09-28 | 6.59 | 6.70 | 6.50 | 6.57 | 9012367 |
2009-09-29 | 6.57 | 6.74 | 6.53 | 6.61 | 9739149 |
2009-09-30 | 6.69 | 6.73 | 6.50 | 6.60 | 6713994 |
2009-10-01 | 6.54 | 6.56 | 6.33 | 6.37 | 8479366 |
2009-10-02 | 6.36 | 6.55 | 6.33 | 6.39 | 5773180 |
2009-10-05 | 6.43 | 6.53 | 6.39 | 6.49 | 8049790 |
2009-10-06 | 6.50 | 6.61 | 6.49 | 6.60 | 6304704 |
2009-10-07 | 6.57 | 6.66 | 6.55 | 6.61 | 3904425 |
2009-10-08 | 6.59 | 6.70 | 6.55 | 6.58 | 6748637 |
2009-10-09 | 6.62 | 6.70 | 6.59 | 6.70 | 4810274 |
2009-10-12 | 6.71 | 6.83 | 6.57 | 6.58 | 7389991 |
2009-10-13 | 6.58 | 6.71 | 6.56 | 6.64 | 4513971 |
2009-10-14 | 6.70 | 6.87 | 6.65 | 6.87 | 7654773 |
2009-10-15 | 6.75 | 7.28 | 6.75 | 7.19 | 18520040 |
2009-10-16 | 7.08 | 7.12 | 6.86 | 7.00 | 8268939 |
2009-10-19 | 7.12 | 7.20 | 7.01 | 7.11 | 5579791 |
2009-10-20 | 7.23 | 7.25 | 6.97 | 6.99 | 7755370 |
2009-10-21 | 7.01 | 7.07 | 6.83 | 6.84 | 6847309 |
2009-10-22 | 6.87 | 7.10 | 6.79 | 7.09 | 8806896 |
2009-10-23 | 7.12 | 8.21 | 7.10 | 7.84 | 50789494 |
2009-10-26 | 7.97 | 8.11 | 7.86 | 7.88 | 11316123 |
2009-10-27 | 7.89 | 7.92 | 7.73 | 7.75 | 9258627 |
2009-10-28 | 7.83 | 7.91 | 7.57 | 7.65 | 11096127 |
2009-10-29 | 7.67 | 7.91 | 7.57 | 7.90 | 9852402 |
2009-10-30 | 7.86 | 8.00 | 7.62 | 7.64 | 9432206 |
2009-11-02 | 7.60 | 7.77 | 7.51 | 7.69 | 5878530 |
2009-11-03 | 7.60 | 7.76 | 7.52 | 7.68 | 10743152 |
2009-11-04 | 7.73 | 7.86 | 7.71 | 7.74 | 7727790 |
2009-11-05 | 7.71 | 8.12 | 7.66 | 8.06 | 13414471 |
2009-11-06 | 7.85 | 8.00 | 7.71 | 7.98 | 12006428 |
2009-11-09 | 7.95 | 8.21 | 7.93 | 8.17 | 8538978 |
2009-11-10 | 8.13 | 8.48 | 8.11 | 8.34 | 13188567 |
2009-11-11 | 8.44 | 8.56 | 8.35 | 8.49 | 10471832 |
2009-11-12 | 8.49 | 8.55 | 8.29 | 8.31 | 5187189 |
2009-11-13 | 8.32 | 8.49 | 8.22 | 8.48 | 5476996 |
2009-11-16 | 8.51 | 8.63 | 8.46 | 8.49 | 8025696 |
2009-11-17 | 8.52 | 8.71 | 8.43 | 8.68 | 9716532 |
2009-11-18 | 8.69 | 8.81 | 8.61 | 8.73 | 6592509 |
2009-11-19 | 8.67 | 8.71 | 8.56 | 8.61 | 4040372 |
2009-11-20 | 8.52 | 8.58 | 8.33 | 8.57 | 7789397 |
2009-11-23 | 8.64 | 8.71 | 8.58 | 8.63 | 4852883 |
2009-11-24 | 8.35 | 8.63 | 8.30 | 8.52 | 10400138 |
2009-11-25 | 8.52 | 8.55 | 8.40 | 8.46 | 7613802 |
2009-11-27 | 8.19 | 8.36 | 7.82 | 8.26 | 5754658 |
2009-11-30 | 8.28 | 8.40 | 8.13 | 8.38 | 9074296 |
2009-12-01 | 8.22 | 8.40 | 8.10 | 8.32 | 13823236 |
2009-12-02 | 8.34 | 8.54 | 8.29 | 8.43 | 9093546 |
2009-12-03 | 8.44 | 8.50 | 8.25 | 8.28 | 8533777 |
2009-12-04 | 8.29 | 8.35 | 7.87 | 8.03 | 11601303 |
2009-12-07 | 8.14 | 8.14 | 7.93 | 7.99 | 9403947 |
2009-12-08 | 7.92 | 8.02 | 7.82 | 7.99 | 7777308 |
2009-12-09 | 8.01 | 8.03 | 7.84 | 7.99 | 5146330 |
2009-12-10 | 7.95 | 8.16 | 7.95 | 8.11 | 5913544 |
2009-12-11 | 8.12 | 8.14 | 7.91 | 7.96 | 5078052 |
2009-12-14 | 8.06 | 8.07 | 7.93 | 8.06 | 4818121 |
2009-12-15 | 8.02 | 8.21 | 7.99 | 8.13 | 5581779 |
2009-12-16 | 8.10 | 8.13 | 7.81 | 7.87 | 17008383 |
2009-12-17 | 7.79 | 7.83 | 7.67 | 7.68 | 10090619 |
2009-12-18 | 7.70 | 7.71 | 7.57 | 7.61 | 10441529 |
2009-12-21 | 7.60 | 7.75 | 7.58 | 7.71 | 6855009 |
2009-12-22 | 7.71 | 7.89 | 7.63 | 7.66 | 11728724 |
2009-12-23 | 7.74 | 8.13 | 7.73 | 8.12 | 10459183 |
2009-12-24 | 8.14 | 8.24 | 8.08 | 8.13 | 3035074 |
2009-12-28 | 8.10 | 8.29 | 8.10 | 8.19 | 6005482 |
2009-12-29 | 8.26 | 8.28 | 8.13 | 8.14 | 4839625 |
2009-12-30 | 8.14 | 8.14 | 7.89 | 7.95 | 4636863 |
2009-12-31 | 7.95 | 8.01 | 7.86 | 7.87 | 5291237 |
2010-01-04 | 7.93 | 7.96 | 7.57 | 7.64 | 17240076 |
2010-01-05 | 7.65 | 7.66 | 7.26 | 7.36 | 23753443 |
2010-01-06 | 7.36 | 7.67 | 7.20 | 7.62 | 23294558 |
2010-01-07 | 7.73 | 7.76 | 7.46 | 7.49 | 9955204 |
2010-01-08 | 7.50 | 7.74 | 7.47 | 7.61 | 8180697 |
2010-01-11 | 7.66 | 7.70 | 7.53 | 7.60 | 6783308 |
2010-01-12 | 7.53 | 7.58 | 7.45 | 7.48 | 6329505 |
2010-01-13 | 7.61 | 7.75 | 7.56 | 7.71 | 14421554 |
2010-01-14 | 7.52 | 7.58 | 7.27 | 7.28 | 17685654 |
2010-01-15 | 7.25 | 7.41 | 7.23 | 7.28 | 13030556 |
2010-01-19 | 7.25 | 7.38 | 7.24 | 7.31 | 5302122 |
2010-01-20 | 7.27 | 7.49 | 7.22 | 7.32 | 9694580 |
2010-01-21 | 7.22 | 7.45 | 7.21 | 7.31 | 8642039 |
2010-01-22 | 7.30 | 7.48 | 7.21 | 7.27 | 9395841 |
2010-01-25 | 7.29 | 7.36 | 6.93 | 7.02 | 13792142 |
2010-01-26 | 6.96 | 7.18 | 6.94 | 7.14 | 11344116 |
2010-01-27 | 7.14 | 7.31 | 6.99 | 7.28 | 23346981 |
2010-01-28 | 8.81 | 9.12 | 8.68 | 9.01 | 77389984 |
2010-01-29 | 8.96 | 9.22 | 8.79 | 8.89 | 24607324 |
2010-02-01 | 8.83 | 8.98 | 8.53 | 8.72 | 18920559 |
2010-02-02 | 8.70 | 8.88 | 8.70 | 8.84 | 10242092 |
2010-02-03 | 8.84 | 8.98 | 8.76 | 8.85 | 8760556 |
2010-02-04 | 8.76 | 8.89 | 8.59 | 8.62 | 11026666 |
2010-02-05 | 8.60 | 8.72 | 8.47 | 8.69 | 11099284 |
2010-02-08 | 8.71 | 8.82 | 8.57 | 8.70 | 9345896 |
2010-02-09 | 8.72 | 8.88 | 8.71 | 8.88 | 8814715 |
2010-02-10 | 8.87 | 8.92 | 8.72 | 8.78 | 5807319 |
2010-02-11 | 8.74 | 9.07 | 8.73 | 9.05 | 7204512 |
2010-02-12 | 9.00 | 9.03 | 8.87 | 9.02 | 8407763 |
2010-02-16 | 9.09 | 9.29 | 9.07 | 9.27 | 9922374 |
2010-02-17 | 9.26 | 9.26 | 9.06 | 9.22 | 8190175 |
2010-02-18 | 9.13 | 9.47 | 9.13 | 9.44 | 8813056 |
2010-02-19 | 9.41 | 9.58 | 9.36 | 9.52 | 8812328 |
2010-02-22 | 9.58 | 9.61 | 9.12 | 9.32 | 35298662 |
2010-02-23 | 9.27 | 9.32 | 9.17 | 9.19 | 13048882 |
2010-02-24 | 9.24 | 9.34 | 9.17 | 9.24 | 12007100 |
2010-02-25 | 9.14 | 9.37 | 9.01 | 9.37 | 10717679 |
2010-02-26 | 9.38 | 9.55 | 9.33 | 9.44 | 8621725 |
2010-03-01 | 9.43 | 9.96 | 9.43 | 9.96 | 12867561 |
2010-03-02 | 10.00 | 10.00 | 9.83 | 9.85 | 11958877 |
2010-03-03 | 9.45 | 9.77 | 9.37 | 9.65 | 22049727 |
2010-03-04 | 9.60 | 9.80 | 9.59 | 9.72 | 7062972 |
2010-03-05 | 9.75 | 9.81 | 9.58 | 9.66 | 9117416 |
2010-03-08 | 9.71 | 9.82 | 9.69 | 9.81 | 6064772 |
2010-03-09 | 9.74 | 10.19 | 9.74 | 9.99 | 14181307 |
2010-03-10 | 10.04 | 10.22 | 10.01 | 10.18 | 7744289 |
2010-03-11 | 10.16 | 10.23 | 10.06 | 10.17 | 8457281 |
2010-03-12 | 10.02 | 10.07 | 9.90 | 10.00 | 9372195 |
2010-03-15 | 10.00 | 10.00 | 9.88 | 9.94 | 7013132 |
2010-03-16 | 9.94 | 10.12 | 9.94 | 10.09 | 8503516 |
2010-03-17 | 10.13 | 10.25 | 10.06 | 10.13 | 4390981 |
2010-03-18 | 10.10 | 10.16 | 10.06 | 10.08 | 3592911 |
2010-03-19 | 10.10 | 10.13 | 10.01 | 10.06 | 9907086 |
2010-03-22 | 10.05 | 10.43 | 10.01 | 10.41 | 7219996 |
2010-03-23 | 10.43 | 10.50 | 10.29 | 10.42 | 4978645 |
2010-03-24 | 10.42 | 10.45 | 10.32 | 10.34 | 3399340 |
2010-03-25 | 10.38 | 10.71 | 10.37 | 10.51 | 8349383 |
2010-03-26 | 10.50 | 10.70 | 10.48 | 10.61 | 5427310 |
2010-03-29 | 10.70 | 10.71 | 10.52 | 10.56 | 5601925 |
2010-03-30 | 10.70 | 10.81 | 10.63 | 10.72 | 7661913 |
2010-03-31 | 10.61 | 10.72 | 10.53 | 10.53 | 5714618 |
2010-04-01 | 10.52 | 10.81 | 10.52 | 10.71 | 13576906 |
2010-04-05 | 10.80 | 11.44 | 10.80 | 11.43 | 16667469 |
2010-04-06 | 11.49 | 12.00 | 11.41 | 11.91 | 27462113 |
2010-04-07 | 11.73 | 11.77 | 11.31 | 11.39 | 25215358 |
2010-04-08 | 11.32 | 11.71 | 11.32 | 11.69 | 13913613 |
2010-04-09 | 11.58 | 11.79 | 11.49 | 11.77 | 11563706 |
2010-04-12 | 11.76 | 11.89 | 11.65 | 11.88 | 9454158 |
2010-04-13 | 11.90 | 12.38 | 11.86 | 12.34 | 17424295 |
2010-04-14 | 12.42 | 12.73 | 12.26 | 12.51 | 18056521 |
2010-04-15 | 12.46 | 12.55 | 12.21 | 12.40 | 12000310 |
2010-04-16 | 12.35 | 12.41 | 12.03 | 12.19 | 10971359 |
2010-04-19 | 12.18 | 12.37 | 11.82 | 12.11 | 13470401 |
2010-04-20 | 12.15 | 12.49 | 12.12 | 12.44 | 12434947 |
2010-04-21 | 12.64 | 12.71 | 12.20 | 12.43 | 24311203 |
2010-04-22 | 13.00 | 14.64 | 12.95 | 14.32 | 90485206 |
2010-04-23 | 14.29 | 14.37 | 13.77 | 14.25 | 29832628 |
2010-04-26 | 14.36 | 15.67 | 14.35 | 15.45 | 47215000 |
2010-04-27 | 15.01 | 15.15 | 14.52 | 14.58 | 34268535 |
2010-04-28 | 14.50 | 14.68 | 13.97 | 14.20 | 22774864 |
2010-04-29 | 14.40 | 14.85 | 14.19 | 14.74 | 18083450 |
2010-04-30 | 14.84 | 14.84 | 14.08 | 14.13 | 13062035 |
2010-05-03 | 14.28 | 14.83 | 14.14 | 14.57 | 13974177 |
2010-05-04 | 14.29 | 14.41 | 13.98 | 14.19 | 15383907 |
2010-05-05 | 13.93 | 14.53 | 13.74 | 14.03 | 14750701 |
2010-05-06 | 13.87 | 14.43 | 12.86 | 13.85 | 24458217 |
2010-05-07 | 13.86 | 14.29 | 12.92 | 13.01 | 25914336 |
2010-05-10 | 13.75 | 13.99 | 13.57 | 13.93 | 18570195 |
2010-05-11 | 13.66 | 14.59 | 13.65 | 14.26 | 23127202 |
2010-05-12 | 14.53 | 15.42 | 14.49 | 15.40 | 27250489 |
2010-05-13 | 15.49 | 17.07 | 15.32 | 15.72 | 71568483 |
2010-05-14 | 15.07 | 15.14 | 14.29 | 14.37 | 34972868 |
2010-05-17 | 14.50 | 15.29 | 14.47 | 15.19 | 31601528 |
2010-05-18 | 15.06 | 15.39 | 14.37 | 14.57 | 27513269 |
2010-05-19 | 14.43 | 14.93 | 13.91 | 14.37 | 22931671 |
2010-05-20 | 13.82 | 14.00 | 13.28 | 13.57 | 28937426 |
2010-05-21 | 13.06 | 14.28 | 12.97 | 14.21 | 30018338 |
2010-05-24 | 14.48 | 14.91 | 14.29 | 14.52 | 18448325 |
2010-05-25 | 13.93 | 15.00 | 13.86 | 15.00 | 23362311 |
2010-05-26 | 15.35 | 15.55 | 14.80 | 14.97 | 33469065 |
2010-05-27 | 15.43 | 15.57 | 15.07 | 15.55 | 19632235 |
2010-05-28 | 15.55 | 16.28 | 15.46 | 15.88 | 28195167 |
2010-06-01 | 15.61 | 15.88 | 15.30 | 15.33 | 15898288 |
2010-06-02 | 15.56 | 15.87 | 14.97 | 15.83 | 18493797 |
2010-06-03 | 15.99 | 16.38 | 15.70 | 15.98 | 18263910 |
2010-06-04 | 15.70 | 16.39 | 15.36 | 15.68 | 21745143 |
2010-06-07 | 15.69 | 16.18 | 15.32 | 15.59 | 26230715 |
2010-06-08 | 15.87 | 16.07 | 15.33 | 15.76 | 24122266 |
2010-06-09 | 16.14 | 16.84 | 16.03 | 16.49 | 39739875 |
2010-06-10 | 16.86 | 17.13 | 16.62 | 16.95 | 24771964 |
2010-06-11 | 16.78 | 17.36 | 16.66 | 17.24 | 28701015 |
2010-06-14 | 17.63 | 18.28 | 17.54 | 18.12 | 34783903 |
2010-06-15 | 17.86 | 17.88 | 17.46 | 17.64 | 31729145 |
2010-06-16 | 17.54 | 18.00 | 17.15 | 17.81 | 30644075 |
2010-06-17 | 17.94 | 18.26 | 17.77 | 17.98 | 18619104 |
2010-06-18 | 17.99 | 18.16 | 17.79 | 18.06 | 17450419 |
2010-06-21 | 18.01 | 18.10 | 16.77 | 17.00 | 26101558 |
2010-06-22 | 17.07 | 17.20 | 16.30 | 16.63 | 27766795 |
2010-06-23 | 16.82 | 17.00 | 16.29 | 16.82 | 14742567 |
2010-06-24 | 16.70 | 16.84 | 16.37 | 16.46 | 13642300 |
2010-06-25 | 16.49 | 16.95 | 16.07 | 16.85 | 18132086 |
2010-06-28 | 16.95 | 17.13 | 16.60 | 16.80 | 11554025 |
2010-06-29 | 16.49 | 16.55 | 16.01 | 16.08 | 20429388 |
2010-06-30 | 15.71 | 16.18 | 15.43 | 15.52 | 26111463 |
2010-07-01 | 15.54 | 15.78 | 14.75 | 15.67 | 22770349 |
2010-07-02 | 15.81 | 15.92 | 15.19 | 15.30 | 11221616 |
2010-07-06 | 15.63 | 15.92 | 15.18 | 15.32 | 15774465 |
2010-07-07 | 15.55 | 16.93 | 15.33 | 16.93 | 28489335 |
2010-07-08 | 17.15 | 17.54 | 16.46 | 16.71 | 26285980 |
2010-07-09 | 16.60 | 16.83 | 16.33 | 16.79 | 12737459 |
2010-07-12 | 16.85 | 17.21 | 16.73 | 17.05 | 13426497 |
2010-07-13 | 17.35 | 17.39 | 16.84 | 17.27 | 17580759 |
2010-07-14 | 17.22 | 17.71 | 17.01 | 17.57 | 13665092 |
2010-07-15 | 17.38 | 17.46 | 17.03 | 17.30 | 15297898 |
2010-07-16 | 17.24 | 17.28 | 16.82 | 16.91 | 14472675 |
2010-07-19 | 16.82 | 17.16 | 16.45 | 16.99 | 13238925 |
2010-07-20 | 16.74 | 17.27 | 16.36 | 17.20 | 17632755 |
2010-07-21 | 17.44 | 17.66 | 16.98 | 17.09 | 33055183 |
2010-07-22 | 15.64 | 16.07 | 14.54 | 14.79 | 95617781 |
2010-07-23 | 15.00 | 15.54 | 14.60 | 15.39 | 33513970 |
2010-07-26 | 15.50 | 15.57 | 14.51 | 14.68 | 32959346 |
2010-07-27 | 15.00 | 15.07 | 14.65 | 14.87 | 22707300 |
2010-07-28 | 14.83 | 14.91 | 14.24 | 14.33 | 34648285 |
2010-07-29 | 14.36 | 14.45 | 13.62 | 14.00 | 35403424 |
2010-07-30 | 14.24 | 14.74 | 14.08 | 14.65 | 30706669 |
2010-08-02 | 14.86 | 15.00 | 14.42 | 14.55 | 24311238 |
2010-08-03 | 14.44 | 14.96 | 14.10 | 14.92 | 30141412 |
2010-08-04 | 15.00 | 15.50 | 14.96 | 15.45 | 24270582 |
2010-08-05 | 15.32 | 15.81 | 15.07 | 15.79 | 24301011 |
2010-08-06 | 15.53 | 16.96 | 15.41 | 16.90 | 48698902 |
2010-08-09 | 16.86 | 16.99 | 16.37 | 16.70 | 21489972 |
2010-08-10 | 16.20 | 18.07 | 16.17 | 17.86 | 91018802 |
2010-08-11 | 17.43 | 18.35 | 17.34 | 18.07 | 71393063 |
2010-08-12 | 17.78 | 19.11 | 17.72 | 19.01 | 71980839 |
2010-08-13 | 18.92 | 19.20 | 18.61 | 18.89 | 47231128 |
2010-08-16 | 18.81 | 19.70 | 18.67 | 19.60 | 42678832 |
2010-08-17 | 19.93 | 20.13 | 18.94 | 19.00 | 59532095 |
2010-08-18 | 18.43 | 18.59 | 17.91 | 17.96 | 59725204 |
2010-08-19 | 17.68 | 18.54 | 17.66 | 18.32 | 46581724 |
2010-08-20 | 18.24 | 18.68 | 18.22 | 18.57 | 24225985 |
2010-08-23 | 18.64 | 18.93 | 18.07 | 18.13 | 26880343 |
2010-08-24 | 17.94 | 17.95 | 17.29 | 17.33 | 36499589 |
2010-08-25 | 17.14 | 17.84 | 17.09 | 17.75 | 20066795 |
2010-08-26 | 17.98 | 18.24 | 17.77 | 17.98 | 28521486 |
2010-08-27 | 18.05 | 18.23 | 17.55 | 18.01 | 21135282 |
2010-08-30 | 17.89 | 17.96 | 17.51 | 17.59 | 18648105 |
2010-08-31 | 17.41 | 18.14 | 17.40 | 17.93 | 24219279 |
2010-09-01 | 18.70 | 19.46 | 18.44 | 19.27 | 58300326 |
2010-09-02 | 19.19 | 19.80 | 18.94 | 19.71 | 36827966 |
2010-09-03 | 20.00 | 20.36 | 19.72 | 19.78 | 34819141 |
2010-09-07 | 19.70 | 20.42 | 19.66 | 20.26 | 32411274 |
2010-09-08 | 20.51 | 21.11 | 20.48 | 20.86 | 38993276 |
2010-09-09 | 21.19 | 21.39 | 20.69 | 20.81 | 27970950 |
2010-09-10 | 20.95 | 20.98 | 20.63 | 20.88 | 18477991 |
2010-09-13 | 21.34 | 21.42 | 21.00 | 21.13 | 23419844 |
2010-09-14 | 21.10 | 21.27 | 20.87 | 20.95 | 20414723 |
2010-09-15 | 20.94 | 20.94 | 20.37 | 20.45 | 24124667 |
2010-09-16 | 20.39 | 20.50 | 20.02 | 20.07 | 28540309 |
2010-09-17 | 20.34 | 20.35 | 20.00 | 20.07 | 23199435 |
2010-09-20 | 20.29 | 20.57 | 20.00 | 20.41 | 37019850 |
2010-09-21 | 20.50 | 21.23 | 20.44 | 21.03 | 32507678 |
2010-09-22 | 21.44 | 22.42 | 21.33 | 22.42 | 62444536 |
2010-09-23 | 22.68 | 23.39 | 22.63 | 22.92 | 82020134 |
2010-09-24 | 23.45 | 23.87 | 23.00 | 23.17 | 65346848 |
2010-09-27 | 22.93 | 23.74 | 22.77 | 23.57 | 41705132 |
2010-09-28 | 23.55 | 23.57 | 22.78 | 23.12 | 38316544 |
2010-09-29 | 22.91 | 24.39 | 22.89 | 24.38 | 54537861 |
2010-09-30 | 24.55 | 24.91 | 23.13 | 23.17 | 72058126 |
2010-10-01 | 22.94 | 22.96 | 21.97 | 22.09 | 58960832 |
2010-10-04 | 21.86 | 22.68 | 21.65 | 22.34 | 47441254 |
2010-10-05 | 22.79 | 22.86 | 22.03 | 22.31 | 41098267 |
2010-10-06 | 22.07 | 22.68 | 21.21 | 21.47 | 47542614 |
2010-10-07 | 21.52 | 22.01 | 21.26 | 21.63 | 28792897 |
2010-10-08 | 21.72 | 21.86 | 21.15 | 21.38 | 24392739 |
2010-10-11 | 21.53 | 22.35 | 21.46 | 21.96 | 28622062 |
2010-10-12 | 21.96 | 22.26 | 21.64 | 22.20 | 25467827 |
2010-10-13 | 22.59 | 22.79 | 22.00 | 22.09 | 22968897 |
2010-10-14 | 21.99 | 22.39 | 21.65 | 21.83 | 21965867 |
2010-10-15 | 21.93 | 22.26 | 21.72 | 22.25 | 24092824 |
2010-10-18 | 22.34 | 22.38 | 21.72 | 21.86 | 19988465 |
2010-10-19 | 21.47 | 21.78 | 21.05 | 21.33 | 25644129 |
2010-10-20 | 21.43 | 22.25 | 21.14 | 21.88 | 63281568 |
2010-10-21 | 24.22 | 24.99 | 23.80 | 24.67 | 111768944 |
2010-10-22 | 23.87 | 24.50 | 23.71 | 24.01 | 49300300 |
2010-10-25 | 24.18 | 24.26 | 23.58 | 23.83 | 25863887 |
2010-10-26 | 23.87 | 25.65 | 23.86 | 25.37 | 73696833 |
2010-10-27 | 25.61 | 26.39 | 25.08 | 25.50 | 64831144 |
2010-10-28 | 25.57 | 25.60 | 24.72 | 25.10 | 26418203 |
2010-10-29 | 24.99 | 25.11 | 24.19 | 24.80 | 41610212 |
2010-11-01 | 24.85 | 24.86 | 23.67 | 23.91 | 34552742 |
2010-11-02 | 23.81 | 24.77 | 23.79 | 24.52 | 38243695 |
2010-11-03 | 24.66 | 24.86 | 24.15 | 24.49 | 27396215 |
2010-11-04 | 24.76 | 24.78 | 23.80 | 23.97 | 41218492 |
2010-11-05 | 24.41 | 24.42 | 23.84 | 24.01 | 22007027 |
2010-11-08 | 23.83 | 24.36 | 23.61 | 24.16 | 28815878 |
2010-11-09 | 24.25 | 24.99 | 24.20 | 24.35 | 40327826 |
2010-11-10 | 24.29 | 25.32 | 24.09 | 25.27 | 38577784 |
2010-11-11 | 24.99 | 25.53 | 24.79 | 25.02 | 29440936 |
2010-11-12 | 24.94 | 25.27 | 24.30 | 24.71 | 29193367 |
2010-11-15 | 24.56 | 24.79 | 23.96 | 24.04 | 32002327 |
2010-11-16 | 23.82 | 24.18 | 23.37 | 23.63 | 27373542 |
2010-11-17 | 23.53 | 24.07 | 23.43 | 23.81 | 18836412 |
2010-11-18 | 24.23 | 24.40 | 24.00 | 24.05 | 17797304 |
2010-11-19 | 24.05 | 24.75 | 23.97 | 24.72 | 22609146 |
2010-11-22 | 25.87 | 26.96 | 25.86 | 26.90 | 71804285 |
2010-11-23 | 26.60 | 27.44 | 26.58 | 26.82 | 47735184 |
2010-11-24 | 27.27 | 27.40 | 26.69 | 26.97 | 28205485 |
2010-11-26 | 26.91 | 27.50 | 26.83 | 27.41 | 21293349 |
2010-11-29 | 27.72 | 28.57 | 27.50 | 28.42 | 49387219 |
2010-11-30 | 28.29 | 29.54 | 27.94 | 29.41 | 83219255 |
2010-12-01 | 29.69 | 29.89 | 28.27 | 28.59 | 74986632 |
2010-12-02 | 27.75 | 28.06 | 27.33 | 27.63 | 59856090 |
2010-12-03 | 27.82 | 27.89 | 26.37 | 26.49 | 62869289 |
2010-12-06 | 26.70 | 27.67 | 26.61 | 27.64 | 47838777 |
2010-12-07 | 28.18 | 28.49 | 27.07 | 27.12 | 49304934 |
2010-12-08 | 26.44 | 26.93 | 25.91 | 26.89 | 73391556 |
2010-12-09 | 27.14 | 27.45 | 26.51 | 27.29 | 47335295 |
2010-12-10 | 28.20 | 28.28 | 27.50 | 27.80 | 47543132 |
2010-12-13 | 27.51 | 27.52 | 26.07 | 26.26 | 50046654 |
2010-12-14 | 25.88 | 26.10 | 25.30 | 25.49 | 63535563 |
2010-12-15 | 25.47 | 25.92 | 25.08 | 25.50 | 44510949 |
2010-12-16 | 25.51 | 26.10 | 25.47 | 25.95 | 34105764 |
2010-12-17 | 26.15 | 26.36 | 25.66 | 25.72 | 103407227 |
2010-12-20 | 25.83 | 25.86 | 25.22 | 25.44 | 32995893 |
2010-12-21 | 25.81 | 26.64 | 25.64 | 26.61 | 40630814 |
2010-12-22 | 26.73 | 27.11 | 26.37 | 26.48 | 29206086 |
2010-12-23 | 26.48 | 26.48 | 25.94 | 26.37 | 21024192 |
2010-12-27 | 25.74 | 25.83 | 25.39 | 25.72 | 26210254 |
2010-12-28 | 25.59 | 26.34 | 25.50 | 26.24 | 27251266 |
2010-12-29 | 26.29 | 26.36 | 25.74 | 25.75 | 19413947 |
2010-12-30 | 25.71 | 25.76 | 25.53 | 25.69 | 14760620 |
2010-12-31 | 25.58 | 25.68 | 25.08 | 25.10 | 21584416 |
2011-01-03 | 25.00 | 25.84 | 24.79 | 25.49 | 39959612 |
2011-01-04 | 25.91 | 26.41 | 25.47 | 25.91 | 44080946 |
2011-01-05 | 25.88 | 26.11 | 25.53 | 25.68 | 31852758 |
2011-01-06 | 25.17 | 25.67 | 25.09 | 25.43 | 32014752 |
2011-01-07 | 25.52 | 25.79 | 25.20 | 25.61 | 22156596 |
2011-01-10 | 25.67 | 26.85 | 25.60 | 26.84 | 43721769 |
2011-01-11 | 27.06 | 27.33 | 26.54 | 26.66 | 32548243 |
2011-01-12 | 26.86 | 27.00 | 26.39 | 26.99 | 21112553 |
2011-01-13 | 26.92 | 27.48 | 26.71 | 27.36 | 29963752 |
2011-01-14 | 27.26 | 27.61 | 26.97 | 27.35 | 19593784 |
2011-01-18 | 27.35 | 27.83 | 27.08 | 27.67 | 18590278 |
2011-01-19 | 27.54 | 27.69 | 27.00 | 27.27 | 21779142 |
2011-01-20 | 26.69 | 26.89 | 25.90 | 26.43 | 38249575 |
2011-01-21 | 26.41 | 26.51 | 25.96 | 26.01 | 24919993 |
2011-01-24 | 25.71 | 26.35 | 25.15 | 26.28 | 26977391 |
2011-01-25 | 26.14 | 26.69 | 25.94 | 26.68 | 21510090 |
2011-01-26 | 26.77 | 26.80 | 25.98 | 26.15 | 59841313 |
2011-01-27 | 29.59 | 30.26 | 29.23 | 30.12 | 129041535 |
2011-01-28 | 30.24 | 31.14 | 29.81 | 31.14 | 62833778 |
2011-01-31 | 30.44 | 30.93 | 30.04 | 30.58 | 41063421 |
2011-02-01 | 30.66 | 30.97 | 30.29 | 30.41 | 28722764 |
2011-02-02 | 29.82 | 30.52 | 29.75 | 30.18 | 33359221 |
2011-02-03 | 30.15 | 30.47 | 29.96 | 30.21 | 21255262 |
2011-02-04 | 30.42 | 31.57 | 30.29 | 31.44 | 44269988 |
2011-02-07 | 31.83 | 31.83 | 31.12 | 31.15 | 25438455 |
2011-02-08 | 31.18 | 31.20 | 30.88 | 31.09 | 17382932 |
2011-02-09 | 31.04 | 32.00 | 31.04 | 31.76 | 28993846 |
2011-02-10 | 31.57 | 32.14 | 31.47 | 31.89 | 21802774 |
2011-02-11 | 32.03 | 33.09 | 31.99 | 33.01 | 46342198 |
2011-02-14 | 33.67 | 35.36 | 33.51 | 35.36 | 78523515 |
2011-02-15 | 34.78 | 34.95 | 34.00 | 34.40 | 48073774 |
2011-02-16 | 34.67 | 34.98 | 33.76 | 33.96 | 45603159 |
2011-02-17 | 33.70 | 34.54 | 33.44 | 33.66 | 39497850 |
2011-02-18 | 33.97 | 34.05 | 33.06 | 33.64 | 32140185 |
2011-02-22 | 32.20 | 32.77 | 31.53 | 31.66 | 55435842 |
2011-02-23 | 30.79 | 31.13 | 29.34 | 30.17 | 68992910 |
2011-02-24 | 30.36 | 30.91 | 30.04 | 30.74 | 31639230 |
2011-02-25 | 30.66 | 31.07 | 30.15 | 30.35 | 29502599 |
2011-02-28 | 30.55 | 30.62 | 29.00 | 29.52 | 40545330 |
2011-03-01 | 29.46 | 29.64 | 28.68 | 29.23 | 39871552 |
2011-03-02 | 29.29 | 29.64 | 28.82 | 29.18 | 33036500 |
2011-03-03 | 29.50 | 29.58 | 28.62 | 29.05 | 35295421 |
2011-03-04 | 29.11 | 30.18 | 29.11 | 30.10 | 44178302 |
2011-03-07 | 30.68 | 30.70 | 29.18 | 29.63 | 37138521 |
2011-03-08 | 28.60 | 28.89 | 27.77 | 27.92 | 67999631 |
2011-03-09 | 27.90 | 28.49 | 27.30 | 27.57 | 50266517 |
2011-03-10 | 27.30 | 29.11 | 26.98 | 28.57 | 69931141 |
2011-03-11 | 28.89 | 29.32 | 28.59 | 29.22 | 36008140 |
2011-03-14 | 29.03 | 29.57 | 28.40 | 28.74 | 30170910 |
2011-03-15 | 28.93 | 31.31 | 28.86 | 31.02 | 76734994 |
2011-03-16 | 31.58 | 31.91 | 30.32 | 30.55 | 59553151 |
2011-03-17 | 30.99 | 31.38 | 30.41 | 30.56 | 28751660 |
2011-03-18 | 30.51 | 30.63 | 29.62 | 29.91 | 38372642 |
2011-03-21 | 30.26 | 30.95 | 29.65 | 30.41 | 32568529 |
2011-03-22 | 31.54 | 31.81 | 31.14 | 31.63 | 47282564 |
2011-03-23 | 31.72 | 32.86 | 31.23 | 32.72 | 57913275 |
2011-03-24 | 33.14 | 33.30 | 32.33 | 32.73 | 44017218 |
2011-03-25 | 32.42 | 33.14 | 32.37 | 32.86 | 30000152 |
2011-03-28 | 33.36 | 34.47 | 33.33 | 33.90 | 51343369 |
2011-03-29 | 34.00 | 34.13 | 33.57 | 33.91 | 26885600 |
2011-03-30 | 34.10 | 34.60 | 33.87 | 33.99 | 26935594 |
2011-03-31 | 33.90 | 34.24 | 33.58 | 33.97 | 24839157 |
2011-04-01 | 34.43 | 34.92 | 34.34 | 34.58 | 37817605 |
2011-04-04 | 34.98 | 35.32 | 34.68 | 34.96 | 24065188 |
2011-04-05 | 34.94 | 35.52 | 34.61 | 34.89 | 26595058 |
2011-04-06 | 35.43 | 35.55 | 34.05 | 34.28 | 40306462 |
2011-04-07 | 33.63 | 33.78 | 33.00 | 33.42 | 41878984 |
2011-04-08 | 33.71 | 34.24 | 33.24 | 33.55 | 38625671 |
2011-04-11 | 33.25 | 33.67 | 32.35 | 32.59 | 31343256 |
2011-04-12 | 32.12 | 33.42 | 32.06 | 33.42 | 40502287 |
2011-04-13 | 33.78 | 34.12 | 33.18 | 34.11 | 30452646 |
2011-04-14 | 34.00 | 34.35 | 33.39 | 33.82 | 35977795 |
2011-04-15 | 33.80 | 33.85 | 33.32 | 33.64 | 21943803 |
2011-04-18 | 33.14 | 33.45 | 32.57 | 33.33 | 21781641 |
2011-04-19 | 33.40 | 34.61 | 33.12 | 34.51 | 36101247 |
2011-04-20 | 34.77 | 35.07 | 34.20 | 34.92 | 29559124 |
2011-04-21 | 34.88 | 36.05 | 34.80 | 36.03 | 36958040 |
2011-04-25 | 36.39 | 36.43 | 35.43 | 35.95 | 71051211 |
2011-04-26 | 33.87 | 34.60 | 32.47 | 32.70 | 110739013 |
2011-04-27 | 32.67 | 33.80 | 32.16 | 33.71 | 56493213 |
2011-04-28 | 33.29 | 34.21 | 33.23 | 33.48 | 30859857 |
2011-04-29 | 33.26 | 33.64 | 33.10 | 33.24 | 21411810 |
2011-05-02 | 34.03 | 34.27 | 33.49 | 33.88 | 35563528 |
2011-05-03 | 33.67 | 33.71 | 32.57 | 33.03 | 32483094 |
2011-05-04 | 33.11 | 33.14 | 32.19 | 32.74 | 33529384 |
2011-05-05 | 32.34 | 33.40 | 32.32 | 32.90 | 27497855 |
2011-05-06 | 33.25 | 33.31 | 32.71 | 32.78 | 22140342 |
2011-05-09 | 33.12 | 33.83 | 33.05 | 33.77 | 28883148 |
2011-05-10 | 33.88 | 34.21 | 33.57 | 33.95 | 26876227 |
2011-05-11 | 34.15 | 34.64 | 34.00 | 34.38 | 33368237 |
2011-05-12 | 34.46 | 35.25 | 34.20 | 35.11 | 36643642 |
2011-05-13 | 34.88 | 35.66 | 34.76 | 35.22 | 35331618 |
2011-05-16 | 35.14 | 35.15 | 33.47 | 33.87 | 33967780 |
2011-05-17 | 33.57 | 34.01 | 33.02 | 33.85 | 29666385 |
2011-05-18 | 33.91 | 34.81 | 33.89 | 34.65 | 30951809 |
2011-05-19 | 34.79 | 35.06 | 34.44 | 34.68 | 23747927 |
2011-05-20 | 34.51 | 35.27 | 34.45 | 35.13 | 30808127 |
2011-05-23 | 34.72 | 35.70 | 34.29 | 35.40 | 34840715 |
2011-05-24 | 35.70 | 36.10 | 35.23 | 35.37 | 31812991 |
2011-05-25 | 35.42 | 37.13 | 35.31 | 37.07 | 55647480 |
2011-05-26 | 37.04 | 37.98 | 36.94 | 37.68 | 41717592 |
2011-05-27 | 37.79 | 37.87 | 37.36 | 37.79 | 19648552 |
2011-05-31 | 38.18 | 38.69 | 37.77 | 38.69 | 33698392 |
2011-06-01 | 38.50 | 39.09 | 37.93 | 38.18 | 41711075 |
2011-06-02 | 38.01 | 39.00 | 37.73 | 38.81 | 30079504 |
2011-06-03 | 38.57 | 39.46 | 38.50 | 39.10 | 34971223 |
2011-06-06 | 39.05 | 39.67 | 37.23 | 37.51 | 45927966 |
2011-06-07 | 37.54 | 38.21 | 37.25 | 37.67 | 36416212 |
2011-06-08 | 37.61 | 37.92 | 36.93 | 37.47 | 27865474 |
2011-06-09 | 37.46 | 37.78 | 36.89 | 37.51 | 21592382 |
2011-06-10 | 37.37 | 37.80 | 36.83 | 36.95 | 30520609 |
2011-06-13 | 37.11 | 37.57 | 36.39 | 36.75 | 23251361 |
2011-06-14 | 37.11 | 37.37 | 36.56 | 37.30 | 21339493 |
2011-06-15 | 37.07 | 37.54 | 36.61 | 36.73 | 22259195 |
2011-06-16 | 36.64 | 36.81 | 34.89 | 35.61 | 39382504 |
2011-06-17 | 35.86 | 35.98 | 34.96 | 35.10 | 28557137 |
2011-06-20 | 34.55 | 35.40 | 34.30 | 35.09 | 19657967 |
2011-06-21 | 35.10 | 36.40 | 34.69 | 36.24 | 21631554 |
2011-06-22 | 35.97 | 36.18 | 35.38 | 35.52 | 21895580 |
2011-06-23 | 35.02 | 37.26 | 34.96 | 36.53 | 36752492 |
2011-06-24 | 36.71 | 37.21 | 36.30 | 36.71 | 34069994 |
2011-06-27 | 36.41 | 37.49 | 35.95 | 37.16 | 23161964 |
2011-06-28 | 37.42 | 38.08 | 37.22 | 37.87 | 16502864 |
2011-06-29 | 38.14 | 38.39 | 37.57 | 37.85 | 18241293 |
2011-06-30 | 37.81 | 37.86 | 37.26 | 37.53 | 17969560 |
2011-07-01 | 37.44 | 38.32 | 37.44 | 38.28 | 27943888 |
2011-07-05 | 39.43 | 41.60 | 39.39 | 41.38 | 62940164 |
2011-07-06 | 40.95 | 41.68 | 40.64 | 41.57 | 32642848 |
2011-07-07 | 41.92 | 42.48 | 41.66 | 41.77 | 26787376 |
2011-07-08 | 41.18 | 42.26 | 41.02 | 42.16 | 20758836 |
2011-07-11 | 42.12 | 43.07 | 40.99 | 41.53 | 36932777 |
2011-07-12 | 41.70 | 42.33 | 40.97 | 41.61 | 36361773 |
2011-07-13 | 42.96 | 43.54 | 42.37 | 42.68 | 49244783 |
2011-07-14 | 42.79 | 42.86 | 40.75 | 40.95 | 40918689 |
2011-07-15 | 41.14 | 41.39 | 40.23 | 40.99 | 28473060 |
2011-07-18 | 40.35 | 40.35 | 39.18 | 39.86 | 28862736 |
2011-07-19 | 40.57 | 41.33 | 40.56 | 41.04 | 19161184 |
2011-07-20 | 40.43 | 40.70 | 39.72 | 40.20 | 19923827 |
2011-07-21 | 40.21 | 40.68 | 39.30 | 39.40 | 22684032 |
2011-07-22 | 39.00 | 39.81 | 38.65 | 39.51 | 23770390 |
2011-07-25 | 40.08 | 40.79 | 39.63 | 40.22 | 52707914 |
2011-07-26 | 36.51 | 38.33 | 35.92 | 38.13 | 97068272 |
2011-07-27 | 38.51 | 39.14 | 38.17 | 38.49 | 38245592 |
2011-07-28 | 37.76 | 38.67 | 37.59 | 38.09 | 28328244 |
2011-07-29 | 37.30 | 38.10 | 37.21 | 38.00 | 23360554 |
2011-08-01 | 38.36 | 38.50 | 36.97 | 37.63 | 25896339 |
2011-08-02 | 37.39 | 38.23 | 36.71 | 36.74 | 23378516 |
2011-08-03 | 36.79 | 37.36 | 35.88 | 37.14 | 24941805 |
2011-08-04 | 36.72 | 37.18 | 34.97 | 35.11 | 33234201 |
2011-08-05 | 35.51 | 35.84 | 33.78 | 34.44 | 37884567 |
2011-08-08 | 32.85 | 33.67 | 31.64 | 32.38 | 37298940 |
2011-08-09 | 32.45 | 34.30 | 32.02 | 33.97 | 36946861 |
2011-08-10 | 33.36 | 34.28 | 33.02 | 33.20 | 22082361 |
2011-08-11 | 33.59 | 35.10 | 33.37 | 34.73 | 21583618 |
2011-08-12 | 35.29 | 35.41 | 34.58 | 34.86 | 18054575 |
2011-08-15 | 35.10 | 35.25 | 33.74 | 35.18 | 23192211 |
2011-08-16 | 34.90 | 35.05 | 33.70 | 34.15 | 18447100 |
2011-08-17 | 34.37 | 34.44 | 32.65 | 33.18 | 25798192 |
2011-08-18 | 31.91 | 32.29 | 30.71 | 31.07 | 34996276 |
2011-08-19 | 30.62 | 31.57 | 29.29 | 29.32 | 32877292 |
2011-08-22 | 30.34 | 30.34 | 29.05 | 29.32 | 33571965 |
2011-08-23 | 29.57 | 31.39 | 29.16 | 31.36 | 29540028 |
2011-08-24 | 31.29 | 31.43 | 29.93 | 30.86 | 30874270 |
2011-08-25 | 31.11 | 31.96 | 30.63 | 30.83 | 26060377 |
2011-08-26 | 30.63 | 31.79 | 30.36 | 31.70 | 25618334 |
2011-08-29 | 32.42 | 32.43 | 31.75 | 32.15 | 19526269 |
2011-08-30 | 32.07 | 34.12 | 31.93 | 33.75 | 31521308 |
2011-08-31 | 34.13 | 34.55 | 32.98 | 33.57 | 27598830 |
2011-09-01 | 33.50 | 34.07 | 33.22 | 33.32 | 21085393 |
2011-09-02 | 29.82 | 30.70 | 29.66 | 30.44 | 55642937 |
2011-09-06 | 29.87 | 31.28 | 29.82 | 31.25 | 28163758 |
2011-09-07 | 31.64 | 31.71 | 30.37 | 30.86 | 29748243 |
2011-09-08 | 30.58 | 31.25 | 29.97 | 30.17 | 27607475 |
2011-09-09 | 30.03 | 30.30 | 29.03 | 29.14 | 31882207 |
2011-09-12 | 28.76 | 30.09 | 28.37 | 30.01 | 31915646 |
2011-09-13 | 29.99 | 30.00 | 29.15 | 29.82 | 22007433 |
2011-09-14 | 29.87 | 30.18 | 29.35 | 29.82 | 18291175 |
2011-09-15 | 25.25 | 26.49 | 24.02 | 24.18 | 148811310 |
2011-09-16 | 23.97 | 24.00 | 22.02 | 22.17 | 124970629 |
2011-09-19 | 22.38 | 23.28 | 20.37 | 20.54 | 139804750 |
2011-09-20 | 20.20 | 20.43 | 18.48 | 18.58 | 224341920 |
2011-09-21 | 18.63 | 19.18 | 17.86 | 18.36 | 158463860 |
2011-09-22 | 18.88 | 18.99 | 17.89 | 18.36 | 115100342 |
2011-09-23 | 18.29 | 19.17 | 18.22 | 18.48 | 74523666 |
2011-09-26 | 19.46 | 19.70 | 18.08 | 18.89 | 81014101 |
2011-09-27 | 19.20 | 19.28 | 18.06 | 18.21 | 77808444 |
2011-09-28 | 18.36 | 18.90 | 18.08 | 18.16 | 56031213 |
2011-09-29 | 18.30 | 18.35 | 15.39 | 16.17 | 135943160 |
2011-09-30 | 15.60 | 16.54 | 15.38 | 16.18 | 76898192 |
2011-10-03 | 16.45 | 17.13 | 16.09 | 16.18 | 59155950 |
2011-10-04 | 16.38 | 16.71 | 15.71 | 16.41 | 50547077 |
2011-10-05 | 16.51 | 17.12 | 16.00 | 17.11 | 52452358 |
2011-10-06 | 17.10 | 17.75 | 16.93 | 17.61 | 40517421 |
2011-10-07 | 17.57 | 17.74 | 16.71 | 16.74 | 40419645 |
2011-10-10 | 18.22 | 18.36 | 15.33 | 15.95 | 151806490 |
2011-10-11 | 15.62 | 15.85 | 14.73 | 15.52 | 141112350 |
2011-10-12 | 15.63 | 16.61 | 15.30 | 16.23 | 72214856 |
2011-10-13 | 16.09 | 17.00 | 15.89 | 16.72 | 69115102 |
2011-10-14 | 17.35 | 17.43 | 16.34 | 16.58 | 49341824 |
2011-10-17 | 16.56 | 17.04 | 16.46 | 16.76 | 39354217 |
2011-10-18 | 16.75 | 16.78 | 15.80 | 15.96 | 42028728 |
2011-10-19 | 15.81 | 16.30 | 15.08 | 15.63 | 60466987 |
2011-10-20 | 15.72 | 16.00 | 15.58 | 15.93 | 25591048 |
2011-10-21 | 16.24 | 16.73 | 15.85 | 16.72 | 43986054 |
2011-10-24 | 17.01 | 17.18 | 16.44 | 16.98 | 120459577 |
2011-10-25 | 10.70 | 11.34 | 10.61 | 11.05 | 315541190 |
2011-10-26 | 11.25 | 11.63 | 10.77 | 11.34 | 148733310 |
2011-10-27 | 11.74 | 11.82 | 11.32 | 11.55 | 71216656 |
2011-10-28 | 11.47 | 12.09 | 11.37 | 12.02 | 57794485 |
2011-10-31 | 11.95 | 12.01 | 11.64 | 11.73 | 39663218 |
2011-11-01 | 11.44 | 11.57 | 11.25 | 11.44 | 33029640 |
2011-11-02 | 11.53 | 12.06 | 11.44 | 11.91 | 41432636 |
2011-11-03 | 12.02 | 13.23 | 11.69 | 13.18 | 94724189 |
2011-11-04 | 13.07 | 13.27 | 12.54 | 12.86 | 84502152 |
2011-11-07 | 13.00 | 13.41 | 12.85 | 12.98 | 47526542 |
2011-11-08 | 13.03 | 13.23 | 12.81 | 12.92 | 31916738 |
2011-11-09 | 12.71 | 12.92 | 12.57 | 12.58 | 28792078 |
2011-11-10 | 12.76 | 12.90 | 12.12 | 12.16 | 39680578 |
2011-11-11 | 12.27 | 12.56 | 11.96 | 12.54 | 38154501 |
2011-11-14 | 12.57 | 12.59 | 12.21 | 12.25 | 21820883 |
2011-11-15 | 12.16 | 12.44 | 12.07 | 12.33 | 21378413 |
2011-11-16 | 12.35 | 12.35 | 11.56 | 11.60 | 34581939 |
2011-11-17 | 11.54 | 11.57 | 10.83 | 10.92 | 52846829 |
2011-11-18 | 10.96 | 11.29 | 10.86 | 11.15 | 34732250 |
2011-11-21 | 11.00 | 11.43 | 10.47 | 10.64 | 44407909 |
2011-11-22 | 9.89 | 10.60 | 9.86 | 10.06 | 106754186 |
2011-11-23 | 9.95 | 10.11 | 9.77 | 9.79 | 44662247 |
2011-11-25 | 9.74 | 9.95 | 8.99 | 9.12 | 38044937 |
2011-11-28 | 9.60 | 10.11 | 9.54 | 9.99 | 56525021 |
2011-11-29 | 9.90 | 9.91 | 9.38 | 9.65 | 50113427 |
2011-11-30 | 9.86 | 9.90 | 8.91 | 9.22 | 108367903 |
2011-12-01 | 9.20 | 9.78 | 9.14 | 9.60 | 52460828 |
2011-12-02 | 9.46 | 9.70 | 9.30 | 9.48 | 39740197 |
2011-12-05 | 9.56 | 10.27 | 9.33 | 10.02 | 67905355 |
2011-12-06 | 10.01 | 10.11 | 9.54 | 9.73 | 59495870 |
2011-12-07 | 9.76 | 10.40 | 9.64 | 10.28 | 59082856 |
2011-12-08 | 10.22 | 10.42 | 9.87 | 9.92 | 46231640 |
2011-12-09 | 9.93 | 10.24 | 9.93 | 10.13 | 32921280 |
2011-12-12 | 9.96 | 10.98 | 9.93 | 10.75 | 93400153 |
2011-12-13 | 10.78 | 11.08 | 10.23 | 10.30 | 72661736 |
2011-12-14 | 9.94 | 10.24 | 9.85 | 10.15 | 37203068 |
2011-12-15 | 10.23 | 10.28 | 9.91 | 9.96 | 26269474 |
2011-12-16 | 10.03 | 10.12 | 9.88 | 9.97 | 32565673 |
2011-12-19 | 9.97 | 9.97 | 9.56 | 9.59 | 24233223 |
2011-12-20 | 9.81 | 10.23 | 9.75 | 10.20 | 30910999 |
2011-12-21 | 10.18 | 10.34 | 10.03 | 10.14 | 25393284 |
2011-12-22 | 10.16 | 10.63 | 10.16 | 10.55 | 25878181 |
2011-12-23 | 10.59 | 10.65 | 10.33 | 10.37 | 22568189 |
2011-12-27 | 10.33 | 10.36 | 10.03 | 10.09 | 21940233 |
2011-12-28 | 10.07 | 10.14 | 9.80 | 9.89 | 23603055 |
2011-12-29 | 9.85 | 9.98 | 9.66 | 9.90 | 26163312 |
2011-12-30 | 9.87 | 10.08 | 9.83 | 9.90 | 21818867 |
2012-01-03 | 10.04 | 10.39 | 10.02 | 10.32 | 29219484 |
2012-01-04 | 10.34 | 11.57 | 10.26 | 11.49 | 100553096 |
2012-01-05 | 11.35 | 11.69 | 11.04 | 11.33 | 86608599 |
2012-01-06 | 11.30 | 12.47 | 11.24 | 12.33 | 125663797 |
2012-01-09 | 12.80 | 14.24 | 12.45 | 14.03 | 214072820 |
2012-01-10 | 14.26 | 14.26 | 13.21 | 13.69 | 146334900 |
2012-01-11 | 13.57 | 13.66 | 13.06 | 13.16 | 87206903 |
2012-01-12 | 13.21 | 13.34 | 12.74 | 13.16 | 61292861 |
2012-01-13 | 13.07 | 13.79 | 12.89 | 13.48 | 88838897 |
2012-01-17 | 13.71 | 13.98 | 13.48 | 13.53 | 58864841 |
2012-01-18 | 13.31 | 14.13 | 13.18 | 14.08 | 66132619 |
2012-01-19 | 14.24 | 14.94 | 14.24 | 14.78 | 78835988 |
2012-01-20 | 14.66 | 14.97 | 14.24 | 14.32 | 53874919 |
2012-01-23 | 14.10 | 14.23 | 13.37 | 13.42 | 61086809 |
2012-01-24 | 13.16 | 13.53 | 13.07 | 13.24 | 41937000 |
2012-01-25 | 13.24 | 13.64 | 13.09 | 13.58 | 77952721 |
2012-01-26 | 16.27 | 17.05 | 16.01 | 16.57 | 158944070 |
2012-01-27 | 16.54 | 17.71 | 16.33 | 17.68 | 102228224 |
2012-01-30 | 17.82 | 18.50 | 17.60 | 17.92 | 105888496 |
2012-01-31 | 17.86 | 17.93 | 16.82 | 17.17 | 84312550 |
2012-02-01 | 17.34 | 17.68 | 16.89 | 17.57 | 52355968 |
2012-02-02 | 17.64 | 17.96 | 17.46 | 17.71 | 41155296 |
2012-02-03 | 17.86 | 18.21 | 17.62 | 18.06 | 46830959 |
2012-02-06 | 17.60 | 18.66 | 17.41 | 18.46 | 81648924 |
2012-02-07 | 18.39 | 19.06 | 18.12 | 18.27 | 81435095 |
2012-02-08 | 17.98 | 18.20 | 17.63 | 17.71 | 51038379 |
2012-02-09 | 17.77 | 18.14 | 17.45 | 17.83 | 40541018 |
2012-02-10 | 17.72 | 18.04 | 17.55 | 17.70 | 33918010 |
2012-02-13 | 17.85 | 17.85 | 16.88 | 16.90 | 52598035 |
2012-02-14 | 17.00 | 17.75 | 16.94 | 17.58 | 52488163 |
2012-02-15 | 17.66 | 17.90 | 17.30 | 17.44 | 37149952 |
2012-02-16 | 17.46 | 17.73 | 17.14 | 17.42 | 40594246 |
2012-02-17 | 17.45 | 17.55 | 17.15 | 17.41 | 25945045 |
2012-02-21 | 17.69 | 18.02 | 16.67 | 16.77 | 80490235 |
2012-02-22 | 16.42 | 16.43 | 15.51 | 16.06 | 93245537 |
2012-02-23 | 15.94 | 16.31 | 15.88 | 16.14 | 39799585 |
2012-02-24 | 16.13 | 16.28 | 15.90 | 15.95 | 27095131 |
2012-02-27 | 15.44 | 15.77 | 15.23 | 15.63 | 45104976 |
2012-02-28 | 15.49 | 16.41 | 15.44 | 16.19 | 42226814 |
2012-02-29 | 16.15 | 16.27 | 15.68 | 15.82 | 37591239 |
2012-03-01 | 15.59 | 16.24 | 15.50 | 16.11 | 36906520 |
2012-03-02 | 16.07 | 16.83 | 15.94 | 16.44 | 40670371 |
2012-03-05 | 16.39 | 16.65 | 15.82 | 15.83 | 27614125 |
2012-03-06 | 15.64 | 15.65 | 15.14 | 15.30 | 32221112 |
2012-03-07 | 15.92 | 15.92 | 14.65 | 15.03 | 76838167 |
2012-03-08 | 15.14 | 15.49 | 14.86 | 15.44 | 45752525 |
2012-03-09 | 15.29 | 15.75 | 15.09 | 15.59 | 37166997 |
2012-03-12 | 15.39 | 15.82 | 15.08 | 15.17 | 34606369 |
2012-03-13 | 15.41 | 15.61 | 15.02 | 15.19 | 30746723 |
2012-03-14 | 15.12 | 15.14 | 14.70 | 15.04 | 36224706 |
2012-03-15 | 15.05 | 15.81 | 15.00 | 15.74 | 40889142 |
2012-03-16 | 15.75 | 15.96 | 15.37 | 15.71 | 37201465 |
2012-03-19 | 15.64 | 16.43 | 15.54 | 16.33 | 37108316 |
2012-03-20 | 16.27 | 16.68 | 16.16 | 16.43 | 31515736 |
2012-03-21 | 16.57 | 17.27 | 16.52 | 17.16 | 47346880 |
2012-03-22 | 17.15 | 17.64 | 16.84 | 16.96 | 42773451 |
2012-03-23 | 17.06 | 17.31 | 16.76 | 17.17 | 37751518 |
2012-03-26 | 17.37 | 17.46 | 17.02 | 17.43 | 32443887 |
2012-03-27 | 17.45 | 17.64 | 17.22 | 17.24 | 24416714 |
2012-03-28 | 17.18 | 17.29 | 16.91 | 16.97 | 22899436 |
2012-03-29 | 16.85 | 16.94 | 16.14 | 16.44 | 32638529 |
2012-03-30 | 16.50 | 16.76 | 16.31 | 16.43 | 29272180 |
2012-04-02 | 16.40 | 16.40 | 16.01 | 16.28 | 26652647 |
2012-04-03 | 15.83 | 16.32 | 15.68 | 16.14 | 46012883 |
2012-04-04 | 15.95 | 16.08 | 15.70 | 15.75 | 20777071 |
2012-04-05 | 15.71 | 15.94 | 15.62 | 15.79 | 22638434 |
2012-04-09 | 15.54 | 15.67 | 15.23 | 15.24 | 22659560 |
2012-04-10 | 15.33 | 15.40 | 14.54 | 14.56 | 35114359 |
2012-04-11 | 14.75 | 14.82 | 14.07 | 14.26 | 52332322 |
2012-04-12 | 14.47 | 14.99 | 14.19 | 14.89 | 33903611 |
2012-04-13 | 14.99 | 15.21 | 14.62 | 14.88 | 27703564 |
2012-04-16 | 14.94 | 15.00 | 14.34 | 14.45 | 26744571 |
2012-04-17 | 14.53 | 15.38 | 14.53 | 15.29 | 31131821 |
2012-04-18 | 15.21 | 15.53 | 15.18 | 15.28 | 23514169 |
2012-04-19 | 15.01 | 15.67 | 14.90 | 15.30 | 25097870 |
2012-04-20 | 15.36 | 15.45 | 15.10 | 15.16 | 18293254 |
2012-04-23 | 14.98 | 15.00 | 14.54 | 14.55 | 84273966 |
2012-04-24 | 12.36 | 12.86 | 12.33 | 12.53 | 117448485 |
2012-04-25 | 12.66 | 12.66 | 11.65 | 12.34 | 83460181 |
2012-04-26 | 12.23 | 12.55 | 11.97 | 12.15 | 55986469 |
2012-04-27 | 12.24 | 12.27 | 11.86 | 11.96 | 36061823 |
2012-04-30 | 11.80 | 11.84 | 11.39 | 11.45 | 52691786 |
2012-05-01 | 11.47 | 11.81 | 11.29 | 11.62 | 33002557 |
2012-05-02 | 11.53 | 11.85 | 11.45 | 11.75 | 27386331 |
2012-05-03 | 11.69 | 11.74 | 10.79 | 10.85 | 53021808 |
2012-05-04 | 10.83 | 10.91 | 10.30 | 10.45 | 63677558 |
2012-05-07 | 10.36 | 10.80 | 10.33 | 10.49 | 28726299 |
2012-05-08 | 10.44 | 10.47 | 10.08 | 10.40 | 27244504 |
2012-05-09 | 10.30 | 10.70 | 10.19 | 10.62 | 26137895 |
2012-05-10 | 10.69 | 10.71 | 10.30 | 10.35 | 26424139 |
2012-05-11 | 10.41 | 11.20 | 10.36 | 11.05 | 62260464 |
2012-05-14 | 11.02 | 11.24 | 10.80 | 10.99 | 37892253 |
2012-05-15 | 11.11 | 11.33 | 11.01 | 11.07 | 31329172 |
2012-05-16 | 11.08 | 11.21 | 10.52 | 10.60 | 36717401 |
2012-05-17 | 10.61 | 10.63 | 10.27 | 10.28 | 23787659 |
2012-05-18 | 10.33 | 10.39 | 9.34 | 9.99 | 29424199 |
2012-05-21 | 9.98 | 10.31 | 9.65 | 10.25 | 25149999 |
2012-05-22 | 10.26 | 10.34 | 9.61 | 9.67 | 40053286 |
2012-05-23 | 9.64 | 10.31 | 9.60 | 10.27 | 44137737 |
2012-05-24 | 10.22 | 10.24 | 9.93 | 10.04 | 20745613 |
2012-05-25 | 10.09 | 10.50 | 9.98 | 10.03 | 33387620 |
2012-05-29 | 10.15 | 10.16 | 9.74 | 9.92 | 32014052 |
2012-05-30 | 9.78 | 9.86 | 9.57 | 9.62 | 32924437 |
2012-05-31 | 9.53 | 9.68 | 8.91 | 9.06 | 53846982 |
2012-06-01 | 8.71 | 9.10 | 8.67 | 8.99 | 35596708 |
2012-06-04 | 9.04 | 9.32 | 8.91 | 9.29 | 35297038 |
2012-06-05 | 9.29 | 9.48 | 9.18 | 9.26 | 24070158 |
2012-06-06 | 9.38 | 9.77 | 9.31 | 9.41 | 30689512 |
2012-06-07 | 9.51 | 9.56 | 9.20 | 9.23 | 21050134 |
2012-06-08 | 9.20 | 9.45 | 9.10 | 9.38 | 22016946 |
2012-06-11 | 9.48 | 9.51 | 9.00 | 9.00 | 22956080 |
2012-06-12 | 9.04 | 9.19 | 8.91 | 9.00 | 20799786 |
2012-06-13 | 8.94 | 9.21 | 8.88 | 8.98 | 17937619 |
2012-06-14 | 8.97 | 9.02 | 8.72 | 8.95 | 26168576 |
2012-06-15 | 9.04 | 9.42 | 8.96 | 9.40 | 33069505 |
2012-06-18 | 9.29 | 9.56 | 9.26 | 9.53 | 23015118 |
2012-06-19 | 9.56 | 10.07 | 9.51 | 9.98 | 27708604 |
2012-06-20 | 9.93 | 9.94 | 9.66 | 9.74 | 26650442 |
2012-06-21 | 9.75 | 9.78 | 9.39 | 9.41 | 17695419 |
2012-06-22 | 9.46 | 9.75 | 9.39 | 9.69 | 18074119 |
2012-06-25 | 9.69 | 9.93 | 9.49 | 9.58 | 30751035 |
2012-06-26 | 9.60 | 9.67 | 9.48 | 9.54 | 15630062 |
2012-06-27 | 9.58 | 9.61 | 9.37 | 9.50 | 15393392 |
2012-06-28 | 9.44 | 9.72 | 9.40 | 9.62 | 15151934 |
2012-06-29 | 9.76 | 9.82 | 9.55 | 9.78 | 19992126 |
2012-07-02 | 9.82 | 9.84 | 9.61 | 9.69 | 13003228 |
2012-07-03 | 9.78 | 10.40 | 9.67 | 10.29 | 25261159 |
2012-07-05 | 10.62 | 11.84 | 10.61 | 11.67 | 104497764 |
2012-07-06 | 11.96 | 12.20 | 11.46 | 11.70 | 85301685 |
2012-07-09 | 11.85 | 12.03 | 11.45 | 11.86 | 43278900 |
2012-07-10 | 11.96 | 11.97 | 11.36 | 11.46 | 35250334 |
2012-07-11 | 11.44 | 12.12 | 11.41 | 11.66 | 43049559 |
2012-07-12 | 11.65 | 12.21 | 11.50 | 12.14 | 41493788 |
2012-07-13 | 12.25 | 12.38 | 11.99 | 12.13 | 39052650 |
2012-07-16 | 12.16 | 12.22 | 11.80 | 11.85 | 20950384 |
2012-07-17 | 11.89 | 11.93 | 11.52 | 11.68 | 27821885 |
2012-07-18 | 11.61 | 11.84 | 11.53 | 11.61 | 21581028 |
2012-07-19 | 11.71 | 12.12 | 11.65 | 11.87 | 29132775 |
2012-07-20 | 11.81 | 11.93 | 11.64 | 11.69 | 24373433 |
2012-07-23 | 11.53 | 11.60 | 11.21 | 11.42 | 30994586 |
2012-07-24 | 11.58 | 11.78 | 11.12 | 11.48 | 64699957 |
2012-07-25 | 9.17 | 9.54 | 8.46 | 8.61 | 173469990 |
2012-07-26 | 8.47 | 8.49 | 8.02 | 8.14 | 79781667 |
2012-07-27 | 8.19 | 8.47 | 8.14 | 8.42 | 38032855 |
2012-07-30 | 8.42 | 8.57 | 8.05 | 8.25 | 29941877 |
2012-07-31 | 8.21 | 8.33 | 8.09 | 8.12 | 17324272 |
2012-08-01 | 8.20 | 8.25 | 7.73 | 7.79 | 33846267 |
2012-08-02 | 7.75 | 7.96 | 7.61 | 7.70 | 23947140 |
2012-08-03 | 7.84 | 7.93 | 7.54 | 7.70 | 37302104 |
2012-08-06 | 7.79 | 8.17 | 7.73 | 8.11 | 28530803 |
2012-08-07 | 8.14 | 8.50 | 8.08 | 8.27 | 30784117 |
2012-08-08 | 8.22 | 8.41 | 8.17 | 8.26 | 18230345 |
2012-08-09 | 8.23 | 8.35 | 8.18 | 8.27 | 16497873 |
2012-08-10 | 8.24 | 8.65 | 8.13 | 8.56 | 35055818 |
2012-08-13 | 8.75 | 8.75 | 8.36 | 8.56 | 33334350 |
2012-08-14 | 8.66 | 9.01 | 8.57 | 8.82 | 48125371 |
2012-08-15 | 8.86 | 9.10 | 8.83 | 9.04 | 30847810 |
2012-08-16 | 9.07 | 9.23 | 8.97 | 9.19 | 17640413 |
2012-08-17 | 9.27 | 9.36 | 9.07 | 9.10 | 22418914 |
2012-08-20 | 9.09 | 9.34 | 8.88 | 9.18 | 26668194 |
2012-08-21 | 9.31 | 9.52 | 9.24 | 9.37 | 23370613 |
2012-08-22 | 9.30 | 9.49 | 9.26 | 9.34 | 18036900 |
2012-08-23 | 9.43 | 9.49 | 9.08 | 9.15 | 32590236 |
2012-08-24 | 9.01 | 9.11 | 8.84 | 9.02 | 26165559 |
2012-08-27 | 9.05 | 9.14 | 8.89 | 8.91 | 18047407 |
2012-08-28 | 8.89 | 9.08 | 8.88 | 8.99 | 15858850 |
2012-08-29 | 9.01 | 9.12 | 8.94 | 9.06 | 15662640 |
2012-08-30 | 9.02 | 9.05 | 8.60 | 8.64 | 18684526 |
2012-08-31 | 8.76 | 8.79 | 8.44 | 8.53 | 29574139 |
2012-09-04 | 8.29 | 8.29 | 7.59 | 7.99 | 87421803 |
2012-09-05 | 7.94 | 7.95 | 7.76 | 7.85 | 38594948 |
2012-09-06 | 7.94 | 8.11 | 7.74 | 8.09 | 37301432 |
2012-09-07 | 8.10 | 8.26 | 7.98 | 8.09 | 29623321 |
2012-09-10 | 8.05 | 8.15 | 7.94 | 7.99 | 24898706 |
2012-09-11 | 7.99 | 8.20 | 7.87 | 8.17 | 33050318 |
2012-09-12 | 8.21 | 8.36 | 8.08 | 8.17 | 22108023 |
2012-09-13 | 8.12 | 8.31 | 8.01 | 8.29 | 24505397 |
2012-09-14 | 8.36 | 8.77 | 8.33 | 8.65 | 33074384 |
2012-09-17 | 8.43 | 8.43 | 8.11 | 8.15 | 36306039 |
2012-09-18 | 8.18 | 8.33 | 7.97 | 8.01 | 30312674 |
2012-09-19 | 8.11 | 8.27 | 7.96 | 8.15 | 35349916 |
2012-09-20 | 8.06 | 8.40 | 8.06 | 8.39 | 37234176 |
2012-09-21 | 8.49 | 8.53 | 8.20 | 8.26 | 30075941 |
2012-09-24 | 8.12 | 8.26 | 8.04 | 8.06 | 23667000 |
2012-09-25 | 8.11 | 8.14 | 7.67 | 7.69 | 41867987 |
2012-09-26 | 7.71 | 7.99 | 7.58 | 7.88 | 36636593 |
2012-09-27 | 7.98 | 8.01 | 7.74 | 7.94 | 21362698 |
2012-09-28 | 7.86 | 7.97 | 7.75 | 7.78 | 15941156 |
2012-10-01 | 7.80 | 8.09 | 7.76 | 8.01 | 30765728 |
2012-10-02 | 8.06 | 8.18 | 7.90 | 8.07 | 21602553 |
2012-10-03 | 8.34 | 8.95 | 8.32 | 8.94 | 76064149 |
2012-10-04 | 8.95 | 9.61 | 8.94 | 9.52 | 91616175 |
2012-10-05 | 9.58 | 9.74 | 9.30 | 9.51 | 59179344 |
2012-10-08 | 10.20 | 10.60 | 10.02 | 10.50 | 92337945 |
2012-10-09 | 9.84 | 9.93 | 9.34 | 9.36 | 82180035 |
2012-10-10 | 9.40 | 9.70 | 9.30 | 9.36 | 38783857 |
2012-10-11 | 9.56 | 9.59 | 9.32 | 9.43 | 22029357 |
2012-10-12 | 9.40 | 9.51 | 9.11 | 9.19 | 20731165 |
2012-10-15 | 9.31 | 9.31 | 9.06 | 9.25 | 20782874 |
2012-10-16 | 9.27 | 9.46 | 9.11 | 9.44 | 29317792 |
2012-10-17 | 9.43 | 9.83 | 9.38 | 9.79 | 26486334 |
2012-10-18 | 9.78 | 9.98 | 9.56 | 9.62 | 26803623 |
2012-10-19 | 9.60 | 9.64 | 9.18 | 9.28 | 22892464 |
2012-10-22 | 9.19 | 9.96 | 9.18 | 9.70 | 45693844 |
2012-10-23 | 9.61 | 9.88 | 9.44 | 9.75 | 63498029 |
2012-10-24 | 8.27 | 8.71 | 8.20 | 8.59 | 100076802 |
2012-10-25 | 8.58 | 8.81 | 8.56 | 8.79 | 33081118 |
2012-10-26 | 8.79 | 10.03 | 8.64 | 9.94 | 103433393 |
2012-10-31 | 9.49 | 12.14 | 9.36 | 11.32 | 107308404 |
2012-11-01 | 11.12 | 11.38 | 10.66 | 11.10 | 62688507 |
2012-11-02 | 11.04 | 11.41 | 10.85 | 10.99 | 29650110 |
2012-11-05 | 10.65 | 11.28 | 10.64 | 11.18 | 29044477 |
2012-11-06 | 11.01 | 11.42 | 10.82 | 10.91 | 39121166 |
2012-11-07 | 10.92 | 11.32 | 10.92 | 11.10 | 31117968 |
2012-11-08 | 11.16 | 11.48 | 10.83 | 10.85 | 33427093 |
2012-11-09 | 10.90 | 11.27 | 10.87 | 11.13 | 23317028 |
2012-11-12 | 11.29 | 11.47 | 11.14 | 11.17 | 18369169 |
2012-11-13 | 11.12 | 11.56 | 11.05 | 11.37 | 27173580 |
2012-11-14 | 11.43 | 11.62 | 11.25 | 11.40 | 26913803 |
2012-11-15 | 11.44 | 11.70 | 11.36 | 11.64 | 17403414 |
2012-11-16 | 11.61 | 11.87 | 11.47 | 11.56 | 32171699 |
2012-11-19 | 11.72 | 11.86 | 11.45 | 11.62 | 23278234 |
2012-11-20 | 11.64 | 11.96 | 11.59 | 11.77 | 15340430 |
2012-11-21 | 11.79 | 12.08 | 11.79 | 11.86 | 10900197 |
2012-11-23 | 11.92 | 11.96 | 11.74 | 11.85 | 8396437 |
2012-11-26 | 11.80 | 11.84 | 11.44 | 11.72 | 13499920 |
2012-11-27 | 11.72 | 11.93 | 11.65 | 11.87 | 15543066 |
2012-11-28 | 11.82 | 11.94 | 11.69 | 11.75 | 14514899 |
2012-11-29 | 11.77 | 11.83 | 11.54 | 11.63 | 11475268 |
2012-11-30 | 11.50 | 11.67 | 11.33 | 11.67 | 15002883 |
2012-12-03 | 11.69 | 11.71 | 10.79 | 10.86 | 29234534 |
2012-12-04 | 10.79 | 12.57 | 10.64 | 12.38 | 101802379 |
2012-12-05 | 12.37 | 12.51 | 11.85 | 11.91 | 59371235 |
2012-12-06 | 11.74 | 12.65 | 11.67 | 12.31 | 38143966 |
2012-12-07 | 12.61 | 12.83 | 12.18 | 12.28 | 34785926 |
2012-12-10 | 12.29 | 12.43 | 12.07 | 12.11 | 14326956 |
2012-12-11 | 12.19 | 12.46 | 12.06 | 12.30 | 16039058 |
2012-12-12 | 12.32 | 13.31 | 12.28 | 12.96 | 54945926 |
2012-12-13 | 12.98 | 13.33 | 12.84 | 13.22 | 28870247 |
2012-12-14 | 13.24 | 13.53 | 13.14 | 13.33 | 27707771 |
2012-12-17 | 13.28 | 13.57 | 13.16 | 13.53 | 21665882 |
2012-12-18 | 13.57 | 13.94 | 13.46 | 13.66 | 29351588 |
2012-12-19 | 13.80 | 13.97 | 13.35 | 13.43 | 30684871 |
2012-12-20 | 13.48 | 13.50 | 13.24 | 13.36 | 16642920 |
2012-12-21 | 13.15 | 13.27 | 13.02 | 13.05 | 28438942 |
2012-12-24 | 13.08 | 13.12 | 12.76 | 12.89 | 7222600 |
2012-12-26 | 12.83 | 13.27 | 12.77 | 12.95 | 15171576 |
2012-12-27 | 12.94 | 13.06 | 12.65 | 12.93 | 14899318 |
2012-12-28 | 12.83 | 12.94 | 12.70 | 12.76 | 11130196 |
2012-12-31 | 12.77 | 13.36 | 12.72 | 13.23 | 18078263 |
2013-01-02 | 13.60 | 13.69 | 12.96 | 13.14 | 19492662 |
2013-01-03 | 13.14 | 13.99 | 13.08 | 13.80 | 27932765 |
2013-01-04 | 13.79 | 13.96 | 13.65 | 13.71 | 17769297 |
2013-01-07 | 13.77 | 14.54 | 13.73 | 14.17 | 45569153 |
2013-01-08 | 14.29 | 14.43 | 13.83 | 13.88 | 24725092 |
2013-01-09 | 13.87 | 13.99 | 13.51 | 13.70 | 20225779 |
2013-01-10 | 13.80 | 14.27 | 13.67 | 14.00 | 26123727 |
2013-01-11 | 14.03 | 14.56 | 14.00 | 14.47 | 29854412 |
2013-01-14 | 14.43 | 14.93 | 14.37 | 14.78 | 23477741 |
2013-01-15 | 14.72 | 14.91 | 14.44 | 14.53 | 17075205 |
2013-01-16 | 14.55 | 14.61 | 13.82 | 13.93 | 28049553 |
2013-01-17 | 14.01 | 14.09 | 13.68 | 13.96 | 16225853 |
2013-01-18 | 14.34 | 14.56 | 14.10 | 14.17 | 36011087 |
2013-01-22 | 14.24 | 14.24 | 13.80 | 13.97 | 22781409 |
2013-01-23 | 13.88 | 14.83 | 13.86 | 14.75 | 74238528 |
2013-01-24 | 20.57 | 21.31 | 19.95 | 20.98 | 118805414 |
2013-01-25 | 20.81 | 24.67 | 20.80 | 24.22 | 191445720 |
2013-01-28 | 24.64 | 25.32 | 22.97 | 23.16 | 109159715 |
2013-01-29 | 22.59 | 24.27 | 22.38 | 24.16 | 59608248 |
2013-01-30 | 24.78 | 25.07 | 23.24 | 23.96 | 48089636 |
2013-01-31 | 23.87 | 24.14 | 22.90 | 23.61 | 35632387 |
2013-02-01 | 24.29 | 24.71 | 23.41 | 23.54 | 50410031 |
2013-02-04 | 23.25 | 25.02 | 23.25 | 24.96 | 50968813 |
2013-02-05 | 24.63 | 25.41 | 24.43 | 24.91 | 57070713 |
2013-02-06 | 25.00 | 26.48 | 24.94 | 26.34 | 67236015 |
2013-02-07 | 26.54 | 26.98 | 25.51 | 25.99 | 53106494 |
2013-02-08 | 25.96 | 26.28 | 25.72 | 25.85 | 25674915 |
2013-02-11 | 25.57 | 26.01 | 24.97 | 25.41 | 29364405 |
2013-02-12 | 25.81 | 26.22 | 25.10 | 25.42 | 34403460 |
2013-02-13 | 25.84 | 26.63 | 25.67 | 26.61 | 40928818 |
2013-02-14 | 26.76 | 27.12 | 26.38 | 26.77 | 31995831 |
2013-02-15 | 26.94 | 27.14 | 26.61 | 27.07 | 26664057 |
2013-02-19 | 27.29 | 28.17 | 27.16 | 28.06 | 34152937 |
2013-02-20 | 28.23 | 28.23 | 26.64 | 26.73 | 35027622 |
2013-02-21 | 26.57 | 27.46 | 26.07 | 26.74 | 36893647 |
2013-02-22 | 26.25 | 26.26 | 25.49 | 25.69 | 38970603 |
2013-02-25 | 25.86 | 26.73 | 25.06 | 25.62 | 52199994 |
2013-02-26 | 25.80 | 26.46 | 25.09 | 26.30 | 33895526 |
2013-02-27 | 26.23 | 26.57 | 25.79 | 26.33 | 22646078 |
2013-02-28 | 26.26 | 27.45 | 26.22 | 26.87 | 34302506 |
2013-03-01 | 26.73 | 27.19 | 26.60 | 27.05 | 21452620 |
2013-03-04 | 26.95 | 27.15 | 25.24 | 25.89 | 47845098 |
2013-03-05 | 26.38 | 26.47 | 25.44 | 25.96 | 32352691 |
2013-03-06 | 26.02 | 26.42 | 25.65 | 26.13 | 17460107 |
2013-03-07 | 25.71 | 26.07 | 25.17 | 25.94 | 28715267 |
2013-03-08 | 26.06 | 26.55 | 25.82 | 26.39 | 23523045 |
2013-03-11 | 26.29 | 26.36 | 25.57 | 25.78 | 21023037 |
2013-03-12 | 25.62 | 26.31 | 25.61 | 26.02 | 21160972 |
2013-03-13 | 26.77 | 27.88 | 26.68 | 27.48 | 53898040 |
2013-03-14 | 27.53 | 27.53 | 26.72 | 26.91 | 28483287 |
2013-03-15 | 27.04 | 27.14 | 26.36 | 26.41 | 20673590 |
2013-03-18 | 25.91 | 26.68 | 25.79 | 26.51 | 18083310 |
2013-03-19 | 26.57 | 26.68 | 25.61 | 25.91 | 19881974 |
2013-03-20 | 26.09 | 26.26 | 25.78 | 26.15 | 11139660 |
2013-03-21 | 26.06 | 26.77 | 26.00 | 26.00 | 18807229 |
2013-03-22 | 26.16 | 26.27 | 25.64 | 25.90 | 14207872 |
2013-03-25 | 26.06 | 26.41 | 25.68 | 25.83 | 15032682 |
2013-03-26 | 26.29 | 27.52 | 26.23 | 27.23 | 46825380 |
2013-03-27 | 27.09 | 28.15 | 26.90 | 27.18 | 40485676 |
2013-03-28 | 27.25 | 27.56 | 26.94 | 27.04 | 19595457 |
2013-04-01 | 27.28 | 27.36 | 25.92 | 26.06 | 22966895 |
2013-04-02 | 26.27 | 26.45 | 25.16 | 25.24 | 32292008 |
2013-04-03 | 25.29 | 25.48 | 23.47 | 24.25 | 75401921 |
2013-04-04 | 23.91 | 24.30 | 23.40 | 23.81 | 34464934 |
2013-04-05 | 23.36 | 24.36 | 23.22 | 23.52 | 32517051 |
2013-04-08 | 23.69 | 23.76 | 22.71 | 23.29 | 31758713 |
2013-04-09 | 23.36 | 24.48 | 23.15 | 24.19 | 34083000 |
2013-04-10 | 24.00 | 24.21 | 23.56 | 23.72 | 29731093 |
2013-04-11 | 24.12 | 24.77 | 24.12 | 24.72 | 33055813 |
2013-04-12 | 25.28 | 25.38 | 24.46 | 24.74 | 37817283 |
2013-04-15 | 25.08 | 26.05 | 24.97 | 25.21 | 46551820 |
2013-04-16 | 25.00 | 25.39 | 24.61 | 25.12 | 29733242 |
2013-04-17 | 24.91 | 25.34 | 24.04 | 24.19 | 27555073 |
2013-04-18 | 24.43 | 24.56 | 23.11 | 23.40 | 23130744 |
2013-04-19 | 23.64 | 24.17 | 23.29 | 23.34 | 20166342 |
2013-04-22 | 23.67 | 25.21 | 23.67 | 24.91 | 84870016 |
2013-04-23 | 30.80 | 31.34 | 29.93 | 31.00 | 114860459 |
2013-04-24 | 31.09 | 32.04 | 30.46 | 30.96 | 46927909 |
2013-04-25 | 31.00 | 31.26 | 30.47 | 30.54 | 29281168 |
2013-04-26 | 31.00 | 31.02 | 30.36 | 30.79 | 21803362 |
2013-04-29 | 30.94 | 31.10 | 30.29 | 30.72 | 20789748 |
2013-04-30 | 30.66 | 31.39 | 30.61 | 30.87 | 25084255 |
2013-05-01 | 30.85 | 31.06 | 30.24 | 30.42 | 18372095 |
2013-05-02 | 30.46 | 30.78 | 30.03 | 30.64 | 18334449 |
2013-05-03 | 30.83 | 31.18 | 30.39 | 30.49 | 15433593 |
2013-05-06 | 29.95 | 30.35 | 29.15 | 30.10 | 31738812 |
2013-05-07 | 29.83 | 30.07 | 29.37 | 29.46 | 17097185 |
2013-05-08 | 29.28 | 30.06 | 29.22 | 29.80 | 17623928 |
2013-05-09 | 29.72 | 31.27 | 29.50 | 30.92 | 36119461 |
2013-05-10 | 30.92 | 31.39 | 30.65 | 31.10 | 18862879 |
2013-05-13 | 31.02 | 32.81 | 31.02 | 32.77 | 41392743 |
2013-05-14 | 33.14 | 33.80 | 32.97 | 33.42 | 38553956 |
2013-05-15 | 34.21 | 35.06 | 33.98 | 34.77 | 36058498 |
2013-05-16 | 35.28 | 35.55 | 33.60 | 33.86 | 28061894 |
2013-05-17 | 34.08 | 34.68 | 33.71 | 34.14 | 20146525 |
2013-05-20 | 34.06 | 34.52 | 33.82 | 34.22 | 14771645 |
2013-05-21 | 34.29 | 34.41 | 33.57 | 33.87 | 11521573 |
2013-05-22 | 33.49 | 34.03 | 32.38 | 32.65 | 21791427 |
2013-05-23 | 32.24 | 32.60 | 31.65 | 32.31 | 16210523 |
2013-05-24 | 32.18 | 32.71 | 32.07 | 32.68 | 11811807 |
2013-05-28 | 33.11 | 33.71 | 30.43 | 30.60 | 39524912 |
2013-05-29 | 30.65 | 31.63 | 29.99 | 30.76 | 34120156 |
2013-05-30 | 30.86 | 31.86 | 30.22 | 31.81 | 24100580 |
2013-05-31 | 32.18 | 32.80 | 32.01 | 32.32 | 25439386 |
2013-06-03 | 32.44 | 32.50 | 31.08 | 31.71 | 21275394 |
2013-06-04 | 31.45 | 32.51 | 31.22 | 32.19 | 23014362 |
2013-06-05 | 31.88 | 32.57 | 31.20 | 31.92 | 33098037 |
2013-06-06 | 31.73 | 32.20 | 30.57 | 31.11 | 26078941 |
2013-06-07 | 31.23 | 31.55 | 30.81 | 31.46 | 15310029 |
2013-06-10 | 31.86 | 31.90 | 30.87 | 31.56 | 13817566 |
2013-06-11 | 31.12 | 31.47 | 30.54 | 30.64 | 14214326 |
2013-06-12 | 30.83 | 30.83 | 29.55 | 29.66 | 19113941 |
2013-06-13 | 29.71 | 30.79 | 29.39 | 30.77 | 18519606 |
2013-06-14 | 30.68 | 31.04 | 30.33 | 30.57 | 12497744 |
2013-06-17 | 32.22 | 32.93 | 31.96 | 32.75 | 35865284 |
2013-06-18 | 32.89 | 33.00 | 32.34 | 32.69 | 17485622 |
2013-06-19 | 32.57 | 33.70 | 32.52 | 33.19 | 22362025 |
2013-06-20 | 32.78 | 33.00 | 31.51 | 31.93 | 21129108 |
2013-06-21 | 32.15 | 32.34 | 30.60 | 30.99 | 23398179 |
2013-06-24 | 30.43 | 31.30 | 29.86 | 30.80 | 17906742 |
2013-06-25 | 30.28 | 30.50 | 29.65 | 30.41 | 20920060 |
2013-06-26 | 30.65 | 31.18 | 30.12 | 30.30 | 18839520 |
2013-06-27 | 30.42 | 30.96 | 29.94 | 30.71 | 18332594 |
2013-06-28 | 30.61 | 30.90 | 30.01 | 30.16 | 19581436 |
2013-07-01 | 30.52 | 32.19 | 30.29 | 32.04 | 24518284 |
2013-07-02 | 32.18 | 32.50 | 31.14 | 31.64 | 17730678 |
2013-07-03 | 31.73 | 32.00 | 31.28 | 31.56 | 8641451 |
2013-07-05 | 31.73 | 32.18 | 31.33 | 32.16 | 9958459 |
2013-07-08 | 32.43 | 33.61 | 32.22 | 33.30 | 24300010 |
2013-07-09 | 33.58 | 35.34 | 33.55 | 35.34 | 35549934 |
2013-07-10 | 35.08 | 35.27 | 34.17 | 34.83 | 22578024 |
2013-07-11 | 35.43 | 35.60 | 34.40 | 34.88 | 21154763 |
2013-07-12 | 35.12 | 36.78 | 35.11 | 36.75 | 34269746 |
2013-07-15 | 37.06 | 37.12 | 36.02 | 36.85 | 20614797 |
2013-07-16 | 36.76 | 38.05 | 36.67 | 37.21 | 33376273 |
2013-07-17 | 37.32 | 38.32 | 36.95 | 38.27 | 19535901 |
2013-07-18 | 38.62 | 38.62 | 37.71 | 38.06 | 20502538 |
2013-07-19 | 38.20 | 38.28 | 37.60 | 37.80 | 18129195 |
2013-07-22 | 38.12 | 38.39 | 36.73 | 37.42 | 47313574 |
2013-07-23 | 35.91 | 37.46 | 35.17 | 35.75 | 76884269 |
2013-07-24 | 35.67 | 36.04 | 34.31 | 34.47 | 33421535 |
2013-07-25 | 34.37 | 35.38 | 34.27 | 35.25 | 19642952 |
2013-07-26 | 34.95 | 35.28 | 34.40 | 35.19 | 17831842 |
2013-07-29 | 35.15 | 35.81 | 34.64 | 34.99 | 13218429 |
2013-07-30 | 35.06 | 35.42 | 34.54 | 34.82 | 10890306 |
2013-07-31 | 34.77 | 35.30 | 34.56 | 34.93 | 13125910 |
2013-08-01 | 35.22 | 35.71 | 34.94 | 35.59 | 14206626 |
2013-08-02 | 35.62 | 35.62 | 34.97 | 35.17 | 13926143 |
2013-08-05 | 34.84 | 36.27 | 34.48 | 36.26 | 22984878 |
2013-08-06 | 36.28 | 36.80 | 35.73 | 36.56 | 20422633 |
2013-08-07 | 36.34 | 36.78 | 35.52 | 35.60 | 16339498 |
2013-08-08 | 35.98 | 36.27 | 35.49 | 35.77 | 14818461 |
2013-08-09 | 35.71 | 36.24 | 35.69 | 36.11 | 12327525 |
2013-08-12 | 35.90 | 36.71 | 35.77 | 36.66 | 17811696 |
2013-08-13 | 36.95 | 37.46 | 36.18 | 37.03 | 21964313 |
2013-08-14 | 36.90 | 37.68 | 36.86 | 37.40 | 17402882 |
2013-08-15 | 37.00 | 37.21 | 35.91 | 36.20 | 16637824 |
2013-08-16 | 36.17 | 37.16 | 35.88 | 36.98 | 21357553 |
2013-08-19 | 36.86 | 37.64 | 36.82 | 37.11 | 15507583 |
2013-08-20 | 37.56 | 39.08 | 37.50 | 39.04 | 30140600 |
2013-08-21 | 38.98 | 39.24 | 38.21 | 38.62 | 21301826 |
2013-08-22 | 38.93 | 39.07 | 38.32 | 38.54 | 10028389 |
2013-08-23 | 38.58 | 39.77 | 38.43 | 39.77 | 22346387 |
2013-08-26 | 39.44 | 41.42 | 39.15 | 40.39 | 31017357 |
2013-08-27 | 39.88 | 40.84 | 39.21 | 39.43 | 23138325 |
2013-08-28 | 39.81 | 40.71 | 39.49 | 40.48 | 19377750 |
2013-08-29 | 40.58 | 41.46 | 40.55 | 41.12 | 19112100 |
2013-08-30 | 41.18 | 41.26 | 40.42 | 40.56 | 15158388 |
2013-09-03 | 41.06 | 41.53 | 40.65 | 41.29 | 19979456 |
2013-09-04 | 41.26 | 41.87 | 41.00 | 41.78 | 19743983 |
2013-09-05 | 42.40 | 42.70 | 42.06 | 42.16 | 19093025 |
2013-09-06 | 42.33 | 42.36 | 41.46 | 41.65 | 17710224 |
2013-09-09 | 41.82 | 42.19 | 41.47 | 42.02 | 13848709 |
2013-09-10 | 42.50 | 44.75 | 42.40 | 44.72 | 36681428 |
2013-09-11 | 44.82 | 44.88 | 43.41 | 44.04 | 29984920 |
2013-09-12 | 43.12 | 43.78 | 42.62 | 43.06 | 21961212 |
2013-09-13 | 43.14 | 43.71 | 42.74 | 43.66 | 15050770 |
2013-09-16 | 44.29 | 44.31 | 43.11 | 43.17 | 14105161 |
2013-09-17 | 43.15 | 43.32 | 42.53 | 42.79 | 18219208 |
2013-09-18 | 42.71 | 43.95 | 42.59 | 43.85 | 13747762 |
2013-09-19 | 44.05 | 44.11 | 43.43 | 43.64 | 17449061 |
2013-09-20 | 43.69 | 45.13 | 43.66 | 44.83 | 30835889 |
2013-09-23 | 45.77 | 45.77 | 42.79 | 43.15 | 32055023 |
2013-09-24 | 43.04 | 44.20 | 42.91 | 43.78 | 18822328 |
2013-09-25 | 44.03 | 44.40 | 43.44 | 43.88 | 14652281 |
2013-09-26 | 44.01 | 44.93 | 43.93 | 44.79 | 12481042 |
2013-09-27 | 44.39 | 44.79 | 44.24 | 44.63 | 8310988 |
2013-09-30 | 43.96 | 44.59 | 43.60 | 44.17 | 12539485 |
2013-10-01 | 44.97 | 46.39 | 44.86 | 46.37 | 29759240 |
2013-10-02 | 46.01 | 47.66 | 45.95 | 47.25 | 30625980 |
2013-10-03 | 47.29 | 47.79 | 45.44 | 45.96 | 24663604 |
2013-10-04 | 46.24 | 46.90 | 45.51 | 46.75 | 16818179 |
2013-10-07 | 46.29 | 46.71 | 45.45 | 45.45 | 14656425 |
2013-10-08 | 45.61 | 45.93 | 42.80 | 43.19 | 28678307 |
2013-10-09 | 42.89 | 42.94 | 40.40 | 41.20 | 42018781 |
2013-10-10 | 43.00 | 43.92 | 42.34 | 43.43 | 30694699 |
2013-10-11 | 43.47 | 43.94 | 42.88 | 42.98 | 19200349 |
2013-10-14 | 44.37 | 46.47 | 43.71 | 46.34 | 45659733 |
2013-10-15 | 46.44 | 46.76 | 45.62 | 45.96 | 26909701 |
2013-10-16 | 45.73 | 46.50 | 45.47 | 46.13 | 18876487 |
2013-10-17 | 46.03 | 47.17 | 45.67 | 47.16 | 19329877 |
2013-10-18 | 47.71 | 48.07 | 46.80 | 47.64 | 25454926 |
2013-10-21 | 48.99 | 50.77 | 48.59 | 50.71 | 65089920 |
2013-10-22 | 55.41 | 55.59 | 45.93 | 46.07 | 181099970 |
2013-10-23 | 45.33 | 47.88 | 45.29 | 47.18 | 58429168 |
2013-10-24 | 47.35 | 48.12 | 46.24 | 47.32 | 33559561 |
2013-10-25 | 47.29 | 48.17 | 46.56 | 46.86 | 24083199 |
2013-10-28 | 46.43 | 47.28 | 44.54 | 44.86 | 34260884 |
2013-10-29 | 45.51 | 46.77 | 44.17 | 46.76 | 30966593 |
2013-10-30 | 46.96 | 46.99 | 45.09 | 45.45 | 21676340 |
2013-10-31 | 45.44 | 46.66 | 45.10 | 46.07 | 18489681 |
2013-11-01 | 46.98 | 47.64 | 46.56 | 47.04 | 22035902 |
2013-11-04 | 47.28 | 48.26 | 46.45 | 48.23 | 21940562 |
2013-11-05 | 47.93 | 48.91 | 47.58 | 48.79 | 17320345 |
2013-11-06 | 48.50 | 49.20 | 47.54 | 47.95 | 20793808 |
2013-11-07 | 48.43 | 48.52 | 46.45 | 46.69 | 20042456 |
2013-11-08 | 46.70 | 47.94 | 46.50 | 47.84 | 19467805 |
2013-11-11 | 47.54 | 48.50 | 46.95 | 48.27 | 16824262 |
2013-11-12 | 48.03 | 48.50 | 47.34 | 47.68 | 12248586 |
2013-11-13 | 47.60 | 47.92 | 47.01 | 47.90 | 11995886 |
2013-11-14 | 47.97 | 49.14 | 47.87 | 48.94 | 20121241 |
2013-11-15 | 49.23 | 49.98 | 49.01 | 49.97 | 20190324 |
2013-11-18 | 50.00 | 50.07 | 48.50 | 48.82 | 20262865 |
2013-11-19 | 48.68 | 49.55 | 47.75 | 48.18 | 17057670 |
2013-11-20 | 49.05 | 49.48 | 48.24 | 48.50 | 19488707 |
2013-11-21 | 48.89 | 49.81 | 48.81 | 49.79 | 16015048 |
2013-11-22 | 49.83 | 50.09 | 49.14 | 49.69 | 14211113 |
2013-11-25 | 49.56 | 50.42 | 49.29 | 50.03 | 13986546 |
2013-11-26 | 50.07 | 50.92 | 49.65 | 50.74 | 14689080 |
2013-11-27 | 51.02 | 51.98 | 50.51 | 51.78 | 16832907 |
2013-11-29 | 52.01 | 52.54 | 51.86 | 52.26 | 8388135 |
2013-12-02 | 52.13 | 52.57 | 51.37 | 51.99 | 11676875 |
2013-12-03 | 51.70 | 51.94 | 50.93 | 51.85 | 13403565 |
2013-12-04 | 51.51 | 52.66 | 50.89 | 50.90 | 19399457 |
2013-12-05 | 51.11 | 51.59 | 50.48 | 51.15 | 13793178 |
2013-12-06 | 51.58 | 51.62 | 50.29 | 50.63 | 12082035 |
2013-12-09 | 50.74 | 51.41 | 50.52 | 50.81 | 11724300 |
2013-12-10 | 50.71 | 52.06 | 50.47 | 51.87 | 14102669 |
2013-12-11 | 52.05 | 53.02 | 51.75 | 52.00 | 20100801 |
2013-12-12 | 51.95 | 53.55 | 51.94 | 53.33 | 21318766 |
2013-12-13 | 53.74 | 53.86 | 52.69 | 52.71 | 17876628 |
2013-12-16 | 52.85 | 53.00 | 52.04 | 52.33 | 13921404 |
2013-12-17 | 52.39 | 53.96 | 52.32 | 53.55 | 18516771 |
2013-12-18 | 53.41 | 53.86 | 52.36 | 53.75 | 19895029 |
2013-12-19 | 53.46 | 54.27 | 53.34 | 53.82 | 13856626 |
2013-12-20 | 53.79 | 54.24 | 53.48 | 53.67 | 18820522 |
2013-12-23 | 54.10 | 54.78 | 53.80 | 54.37 | 12662944 |
2013-12-24 | 54.39 | 54.85 | 53.93 | 54.06 | 5577845 |
2013-12-26 | 54.02 | 54.42 | 53.69 | 53.85 | 12275704 |
2013-12-27 | 53.87 | 54.11 | 52.26 | 52.50 | 16954049 |
2013-12-30 | 52.52 | 52.79 | 51.29 | 52.43 | 15080219 |
2013-12-31 | 52.21 | 52.74 | 51.95 | 52.60 | 10527202 |
2014-01-02 | 52.40 | 52.51 | 51.54 | 51.83 | 12333979 |
2014-01-03 | 52.00 | 52.50 | 51.84 | 51.87 | 10818885 |
2014-01-06 | 51.87 | 52.04 | 50.48 | 51.37 | 15503915 |
2014-01-07 | 49.68 | 49.70 | 48.15 | 48.50 | 36210153 |
2014-01-08 | 48.11 | 49.43 | 48.07 | 48.71 | 20018985 |
2014-01-09 | 48.82 | 49.14 | 47.86 | 48.15 | 17017301 |
2014-01-10 | 48.30 | 48.38 | 47.22 | 47.45 | 16249758 |
2014-01-13 | 47.30 | 49.81 | 47.30 | 48.12 | 27247857 |
2014-01-14 | 48.78 | 48.80 | 47.51 | 48.28 | 19770296 |
2014-01-15 | 47.84 | 48.37 | 45.58 | 47.20 | 40479404 |
2014-01-16 | 46.92 | 47.70 | 46.00 | 47.38 | 21139797 |
2014-01-17 | 47.44 | 47.83 | 46.89 | 47.15 | 16434446 |
2014-01-21 | 47.46 | 47.50 | 45.75 | 46.96 | 25240754 |
2014-01-22 | 47.13 | 47.78 | 46.76 | 47.68 | 49331009 |
2014-01-23 | 55.34 | 56.52 | 53.93 | 55.53 | 91278481 |
2014-01-24 | 54.81 | 55.81 | 54.77 | 55.15 | 35713125 |
2014-01-27 | 55.34 | 55.93 | 52.94 | 54.46 | 32589193 |
2014-01-28 | 54.47 | 58.20 | 54.39 | 58.11 | 43746773 |
2014-01-29 | 57.59 | 58.19 | 56.86 | 57.20 | 29026893 |
2014-01-30 | 58.19 | 58.46 | 57.36 | 57.81 | 18408341 |
2014-01-31 | 57.47 | 58.91 | 57.47 | 58.48 | 23646686 |
2014-02-03 | 58.84 | 58.88 | 57.25 | 57.77 | 20153441 |
2014-02-04 | 57.92 | 58.36 | 56.72 | 57.99 | 18101433 |
2014-02-05 | 57.69 | 58.25 | 56.86 | 57.77 | 16782612 |
2014-02-06 | 58.06 | 58.70 | 57.20 | 58.27 | 12906831 |
2014-02-07 | 59.06 | 61.50 | 58.65 | 61.43 | 33050829 |
2014-02-10 | 61.30 | 61.77 | 60.61 | 61.49 | 13848555 |
2014-02-11 | 61.42 | 62.25 | 60.79 | 62.00 | 13684454 |
2014-02-12 | 62.11 | 62.13 | 60.79 | 61.28 | 15682919 |
2014-02-13 | 60.81 | 62.78 | 60.71 | 62.36 | 18723075 |
2014-02-14 | 62.37 | 62.53 | 61.67 | 62.22 | 12087859 |
2014-02-18 | 62.42 | 63.03 | 61.14 | 62.41 | 15518349 |
2014-02-19 | 61.67 | 62.32 | 61.14 | 61.18 | 16050517 |
2014-02-20 | 61.48 | 62.54 | 61.31 | 62.14 | 12013281 |
2014-02-21 | 62.67 | 62.67 | 61.38 | 61.75 | 13523055 |
2014-02-24 | 62.21 | 64.24 | 61.21 | 63.86 | 26097533 |
2014-02-25 | 64.29 | 65.40 | 63.57 | 64.72 | 18736487 |
2014-02-26 | 65.13 | 65.14 | 63.71 | 64.11 | 15018031 |
2014-02-27 | 63.98 | 64.88 | 63.98 | 64.77 | 4594198 |
2014-02-28 | 64.73 | 64.89 | 63.00 | 63.66 | 15774983 |
2014-03-03 | 63.03 | 63.68 | 62.59 | 63.66 | 13538077 |
2014-03-04 | 64.42 | 65.00 | 63.66 | 65.00 | 12405561 |
2014-03-05 | 64.80 | 65.26 | 64.56 | 64.79 | 10881465 |
2014-03-06 | 64.88 | 65.43 | 64.14 | 64.36 | 11824344 |
2014-03-07 | 64.87 | 64.93 | 63.64 | 64.05 | 11574437 |
2014-03-10 | 64.07 | 64.11 | 61.73 | 62.85 | 15459675 |
2014-03-11 | 63.23 | 63.81 | 62.24 | 62.50 | 10453079 |
2014-03-12 | 61.95 | 62.79 | 61.38 | 62.37 | 12152063 |
2014-03-13 | 62.79 | 62.90 | 61.18 | 61.44 | 11390225 |
2014-03-14 | 61.10 | 62.14 | 60.43 | 60.64 | 15005844 |
2014-03-17 | 61.17 | 61.54 | 60.33 | 60.39 | 10704666 |
2014-03-18 | 60.34 | 60.89 | 59.50 | 60.04 | 14728917 |
2014-03-19 | 59.98 | 60.78 | 59.58 | 60.01 | 10531542 |
2014-03-20 | 59.95 | 61.74 | 59.93 | 60.61 | 14495075 |
2014-03-21 | 60.87 | 61.19 | 57.96 | 58.00 | 26799059 |
2014-03-24 | 57.93 | 58.06 | 52.66 | 54.13 | 42484022 |
2014-03-25 | 54.14 | 54.99 | 52.25 | 52.98 | 30405592 |
2014-03-26 | 53.29 | 53.92 | 52.37 | 53.18 | 27159321 |
2014-03-27 | 53.00 | 53.98 | 51.65 | 52.03 | 28671909 |
2014-03-28 | 51.46 | 52.71 | 50.82 | 51.27 | 24699353 |
2014-03-31 | 51.64 | 52.41 | 49.98 | 50.29 | 22125362 |
2014-04-01 | 50.25 | 52.18 | 50.25 | 52.10 | 21357084 |
2014-04-02 | 52.24 | 53.01 | 51.19 | 51.84 | 24194443 |
2014-04-03 | 51.62 | 52.16 | 50.01 | 50.67 | 22001427 |
2014-04-04 | 50.78 | 50.86 | 47.98 | 48.19 | 34990256 |
2014-04-07 | 48.64 | 49.74 | 47.30 | 48.29 | 37351223 |
2014-04-08 | 48.58 | 50.11 | 48.34 | 49.84 | 25792130 |
2014-04-09 | 50.15 | 50.56 | 49.02 | 50.43 | 20529103 |
2014-04-10 | 50.64 | 51.07 | 47.72 | 47.82 | 24917956 |
2014-04-11 | 47.26 | 47.83 | 46.23 | 46.67 | 30165856 |
2014-04-14 | 47.56 | 47.86 | 46.51 | 47.37 | 18001067 |
2014-04-15 | 47.01 | 47.37 | 44.59 | 46.61 | 30826544 |
2014-04-16 | 47.29 | 47.71 | 46.19 | 47.34 | 16122890 |
2014-04-17 | 48.11 | 49.96 | 47.50 | 49.39 | 32141907 |
2014-04-21 | 49.90 | 49.91 | 48.33 | 49.78 | 47892649 |
2014-04-22 | 53.80 | 54.41 | 52.12 | 53.27 | 64702379 |
2014-04-23 | 51.82 | 52.50 | 50.43 | 50.50 | 40347181 |
2014-04-24 | 50.36 | 50.84 | 47.83 | 49.15 | 30659629 |
2014-04-25 | 48.21 | 48.77 | 46.00 | 46.01 | 33113493 |
2014-04-28 | 45.44 | 45.84 | 42.79 | 44.89 | 47123643 |
2014-04-29 | 44.61 | 46.38 | 44.58 | 45.70 | 23135490 |
2014-04-30 | 45.42 | 46.06 | 44.32 | 46.01 | 23631923 |
2014-05-01 | 46.29 | 49.38 | 46.15 | 48.07 | 37013753 |
2014-05-02 | 48.22 | 49.13 | 47.72 | 48.66 | 26230295 |
2014-05-05 | 48.30 | 49.35 | 48.01 | 49.20 | 20336071 |
2014-05-06 | 49.10 | 49.67 | 46.52 | 46.60 | 22722868 |
2014-05-07 | 46.59 | 46.83 | 45.03 | 45.79 | 25682468 |
2014-05-08 | 45.31 | 47.39 | 44.91 | 45.95 | 21182511 |
2014-05-09 | 46.01 | 47.13 | 45.34 | 46.94 | 17968643 |
2014-05-12 | 47.26 | 49.36 | 47.22 | 49.35 | 21401415 |
2014-05-13 | 49.21 | 50.61 | 48.68 | 49.59 | 20831762 |
2014-05-14 | 49.58 | 50.63 | 49.44 | 50.27 | 19909652 |
2014-05-15 | 50.23 | 50.26 | 48.48 | 49.17 | 23373973 |
2014-05-16 | 49.35 | 50.00 | 48.55 | 49.98 | 19077779 |
2014-05-19 | 49.57 | 52.46 | 49.51 | 52.07 | 25423706 |
2014-05-20 | 52.16 | 53.24 | 51.77 | 53.10 | 28843437 |
2014-05-21 | 53.59 | 55.81 | 53.34 | 55.80 | 39967319 |
2014-05-22 | 55.84 | 56.79 | 55.36 | 55.97 | 33228594 |
2014-05-23 | 55.95 | 57.50 | 55.67 | 57.48 | 22140601 |
2014-05-27 | 57.43 | 57.46 | 56.16 | 56.97 | 26752866 |
2014-05-28 | 56.74 | 57.89 | 56.21 | 57.32 | 19880084 |
2014-05-29 | 57.63 | 59.43 | 57.08 | 59.31 | 22862644 |
2014-05-30 | 59.31 | 60.25 | 58.80 | 59.69 | 29254967 |
2014-06-02 | 59.93 | 60.42 | 58.93 | 60.29 | 20501467 |
2014-06-03 | 59.98 | 60.80 | 59.58 | 59.65 | 17140074 |
2014-06-04 | 59.54 | 60.64 | 59.04 | 60.46 | 17444735 |
2014-06-05 | 60.54 | 61.34 | 59.80 | 61.19 | 18946123 |
2014-06-06 | 61.43 | 62.13 | 61.19 | 61.45 | 15734915 |
2014-06-09 | 61.36 | 61.52 | 60.01 | 60.44 | 16710953 |
2014-06-10 | 60.80 | 62.29 | 60.72 | 61.18 | 22940848 |
2014-06-11 | 60.75 | 61.80 | 60.71 | 61.43 | 13752816 |
2014-06-12 | 61.30 | 61.46 | 60.07 | 60.35 | 15839082 |
2014-06-13 | 60.43 | 61.13 | 59.60 | 61.10 | 15789697 |
2014-06-16 | 60.93 | 61.60 | 60.49 | 61.47 | 12550419 |
2014-06-17 | 62.58 | 64.01 | 62.54 | 63.38 | 28999670 |
2014-06-18 | 63.38 | 64.40 | 62.89 | 64.10 | 18796344 |
2014-06-19 | 64.20 | 64.21 | 62.58 | 63.06 | 17341198 |
2014-06-20 | 63.03 | 63.27 | 62.14 | 62.88 | 13247787 |
2014-06-23 | 62.79 | 63.12 | 62.22 | 62.79 | 10691751 |
2014-06-24 | 62.58 | 64.28 | 62.21 | 62.34 | 20399071 |
2014-06-25 | 62.14 | 63.54 | 61.90 | 63.46 | 15763384 |
2014-06-26 | 62.97 | 63.16 | 62.39 | 62.80 | 14249025 |
2014-06-27 | 62.62 | 63.31 | 62.49 | 63.15 | 15589511 |
2014-06-30 | 63.27 | 63.84 | 62.81 | 62.94 | 10614002 |
2014-07-01 | 65.18 | 67.67 | 65.04 | 67.59 | 38039386 |
2014-07-02 | 67.69 | 67.98 | 66.58 | 66.68 | 17322207 |
2014-07-03 | 67.17 | 67.52 | 66.98 | 67.48 | 11359495 |
2014-07-07 | 67.44 | 67.46 | 65.71 | 65.80 | 18339230 |
2014-07-08 | 65.66 | 65.86 | 62.75 | 63.58 | 26200958 |
2014-07-09 | 63.74 | 64.19 | 62.82 | 63.29 | 21016002 |
2014-07-10 | 62.06 | 63.46 | 61.17 | 62.65 | 24397541 |
2014-07-11 | 63.07 | 63.45 | 62.45 | 62.85 | 14237132 |
2014-07-14 | 63.33 | 65.07 | 62.71 | 64.65 | 17439100 |
2014-07-15 | 64.45 | 64.48 | 63.18 | 64.16 | 13519471 |
2014-07-16 | 64.87 | 65.10 | 63.34 | 63.49 | 13452124 |
2014-07-17 | 63.33 | 64.12 | 62.61 | 62.77 | 13276389 |
2014-07-18 | 62.97 | 63.47 | 62.25 | 63.45 | 11772201 |
2014-07-21 | 64.53 | 65.36 | 63.95 | 64.56 | 34670965 |
2014-07-22 | 63.28 | 63.52 | 60.72 | 61.58 | 57177918 |
2014-07-23 | 61.49 | 62.20 | 60.93 | 61.13 | 17278065 |
2014-07-24 | 61.35 | 61.46 | 59.86 | 60.77 | 18638704 |
2014-07-25 | 60.71 | 61.17 | 60.06 | 60.27 | 11616017 |
2014-07-28 | 60.32 | 60.84 | 59.79 | 60.67 | 11960907 |
2014-07-29 | 60.46 | 61.20 | 60.46 | 60.61 | 9287369 |
2014-07-30 | 60.68 | 62.18 | 60.62 | 62.05 | 15306193 |
2014-07-31 | 61.47 | 61.85 | 60.18 | 60.39 | 13827009 |
2014-08-01 | 60.25 | 61.10 | 58.93 | 60.77 | 18949987 |
2014-08-04 | 61.03 | 61.43 | 60.11 | 60.39 | 10694607 |
2014-08-05 | 60.19 | 61.14 | 60.04 | 60.41 | 10665487 |
2014-08-06 | 60.14 | 62.13 | 60.08 | 61.47 | 15840573 |
2014-08-07 | 62.14 | 64.28 | 62.08 | 64.24 | 27334916 |
2014-08-08 | 64.31 | 64.42 | 63.15 | 63.69 | 15506120 |
2014-08-11 | 64.14 | 65.38 | 64.10 | 64.51 | 13253779 |
2014-08-12 | 64.48 | 64.71 | 63.34 | 63.77 | 10849524 |
2014-08-13 | 64.04 | 64.89 | 63.83 | 64.50 | 9063075 |
2014-08-14 | 64.60 | 65.00 | 64.03 | 64.41 | 6676369 |
2014-08-15 | 64.50 | 66.00 | 64.09 | 65.58 | 22053577 |
2014-08-18 | 66.01 | 67.07 | 65.89 | 66.57 | 13522061 |
2014-08-19 | 66.73 | 67.21 | 66.06 | 66.88 | 10907015 |
2014-08-20 | 66.71 | 67.68 | 66.36 | 67.46 | 12170830 |
2014-08-21 | 67.37 | 68.02 | 66.81 | 67.44 | 11753280 |
2014-08-22 | 67.28 | 68.51 | 67.15 | 68.46 | 13746516 |
2014-08-25 | 68.79 | 69.33 | 68.22 | 68.70 | 13503882 |
2014-08-26 | 68.36 | 68.84 | 67.79 | 68.48 | 10158379 |
2014-08-27 | 68.69 | 68.61 | 67.66 | 67.81 | 10394909 |
2014-08-28 | 67.52 | 68.21 | 67.26 | 67.89 | 7601867 |
2014-08-29 | 68.12 | 68.64 | 67.73 | 68.23 | 9839410 |
2014-09-02 | 68.36 | 68.40 | 67.80 | 68.09 | 8834532 |
2014-09-03 | 68.65 | 69.66 | 68.08 | 68.20 | 16227498 |
2014-09-04 | 68.44 | 68.81 | 67.45 | 67.52 | 11962335 |
2014-09-05 | 67.60 | 68.19 | 67.15 | 67.95 | 11953340 |
2014-09-08 | 67.77 | 68.66 | 67.74 | 68.48 | 7675514 |
2014-09-09 | 69.47 | 69.90 | 68.06 | 68.43 | 19755036 |
2014-09-10 | 68.60 | 69.25 | 68.15 | 69.20 | 9110731 |
2014-09-11 | 68.94 | 69.19 | 68.52 | 68.79 | 7869988 |
2014-09-12 | 69.09 | 69.27 | 68.02 | 68.08 | 13432153 |
2014-09-15 | 68.22 | 68.22 | 65.26 | 65.39 | 20616771 |
2014-09-16 | 64.06 | 65.45 | 63.66 | 65.27 | 26844013 |
2014-09-17 | 65.27 | 65.55 | 64.47 | 64.93 | 12135655 |
2014-09-18 | 65.35 | 65.91 | 64.76 | 65.57 | 10631341 |
2014-09-19 | 65.86 | 65.90 | 64.88 | 65.36 | 11962755 |
2014-09-22 | 65.14 | 65.28 | 62.70 | 63.25 | 16176874 |
2014-09-23 | 63.03 | 64.00 | 62.93 | 63.41 | 11474295 |
2014-09-24 | 63.49 | 64.52 | 63.22 | 64.37 | 9556603 |
2014-09-25 | 64.27 | 64.62 | 63.20 | 63.36 | 9853270 |
2014-09-26 | 63.57 | 64.38 | 63.41 | 64.11 | 10404695 |
2014-09-29 | 63.44 | 64.36 | 63.15 | 64.22 | 9517529 |
2014-09-30 | 64.61 | 65.31 | 64.26 | 64.45 | 12478207 |
2014-10-01 | 64.10 | 64.29 | 62.47 | 62.69 | 15421658 |
2014-10-02 | 62.70 | 64.36 | 62.55 | 64.28 | 18453435 |
2014-10-03 | 64.87 | 65.80 | 64.64 | 65.65 | 15292396 |
2014-10-06 | 66.00 | 66.74 | 65.86 | 66.21 | 13711348 |
2014-10-07 | 65.87 | 66.61 | 65.14 | 65.18 | 13760117 |
2014-10-08 | 65.24 | 66.80 | 64.48 | 66.69 | 14344064 |
2014-10-09 | 66.66 | 66.86 | 65.65 | 65.95 | 14933275 |
2014-10-10 | 65.69 | 66.41 | 64.49 | 64.58 | 19122845 |
2014-10-13 | 64.39 | 64.64 | 61.86 | 62.65 | 20231323 |
2014-10-14 | 63.64 | 64.57 | 62.59 | 64.16 | 16759701 |
2014-10-15 | 63.33 | 64.43 | 61.45 | 64.08 | 59927574 |
2014-10-16 | 47.53 | 52.31 | 47.29 | 51.67 | 92304996 |
2014-10-17 | 51.40 | 51.44 | 48.79 | 51.01 | 79185463 |
2014-10-20 | 50.86 | 52.74 | 50.79 | 51.32 | 33538421 |
2014-10-21 | 51.75 | 52.40 | 50.78 | 52.28 | 19392527 |
2014-10-22 | 52.71 | 54.57 | 51.89 | 53.52 | 32175689 |
2014-10-23 | 54.30 | 55.11 | 54.04 | 54.72 | 19926837 |
2014-10-24 | 54.71 | 55.29 | 54.40 | 55.00 | 14662830 |
2014-10-27 | 54.84 | 54.93 | 53.81 | 54.20 | 14951363 |
2014-10-28 | 54.25 | 55.27 | 54.05 | 55.17 | 11750844 |
2014-10-29 | 55.17 | 55.24 | 53.97 | 54.01 | 12560058 |
2014-10-30 | 53.93 | 54.62 | 53.51 | 54.14 | 10593681 |
2014-10-31 | 54.91 | 56.25 | 54.86 | 56.11 | 20486739 |
2014-11-03 | 56.18 | 56.50 | 55.02 | 55.49 | 17608381 |
2014-11-04 | 55.27 | 55.32 | 54.11 | 54.68 | 11389833 |
2014-11-05 | 55.09 | 55.41 | 53.77 | 54.34 | 13645758 |
2014-11-06 | 54.00 | 55.05 | 53.91 | 54.76 | 9991933 |
2014-11-07 | 54.78 | 55.04 | 54.19 | 54.88 | 9303980 |
2014-11-10 | 54.71 | 55.64 | 54.14 | 55.32 | 9711317 |
2014-11-11 | 55.32 | 56.30 | 54.54 | 54.65 | 14849177 |
2014-11-12 | 54.45 | 55.14 | 53.86 | 54.84 | 10958724 |
2014-11-13 | 54.92 | 55.01 | 54.18 | 54.18 | 3385109 |
2014-11-14 | 54.20 | 55.32 | 54.08 | 55.15 | 10988621 |
2014-11-17 | 55.05 | 55.64 | 54.39 | 54.45 | 9225643 |
2014-11-18 | 54.43 | 54.99 | 54.36 | 54.43 | 7927178 |
2014-11-19 | 54.74 | 55.29 | 51.81 | 51.87 | 24515421 |
2014-11-20 | 51.87 | 53.32 | 51.57 | 52.59 | 15425431 |
2014-11-21 | 53.21 | 53.32 | 51.36 | 51.47 | 17877783 |
2014-11-24 | 51.43 | 51.92 | 50.77 | 50.92 | 17863909 |
2014-11-25 | 50.15 | 50.35 | 49.14 | 49.86 | 28100842 |
2014-11-26 | 50.20 | 50.53 | 49.75 | 50.17 | 10065321 |
2014-11-28 | 50.51 | 50.57 | 49.43 | 49.51 | 6702255 |
2014-12-01 | 49.29 | 49.57 | 48.23 | 48.83 | 11964673 |
2014-12-02 | 48.76 | 50.48 | 48.69 | 50.33 | 14271698 |
2014-12-03 | 50.22 | 50.73 | 49.18 | 50.73 | 13831902 |
2014-12-04 | 50.43 | 51.14 | 49.91 | 50.09 | 11864713 |
2014-12-05 | 50.14 | 50.64 | 49.73 | 50.13 | 9929871 |
2014-12-08 | 49.88 | 49.98 | 48.29 | 48.50 | 13628643 |
2014-12-09 | 47.82 | 49.34 | 47.00 | 49.11 | 17994368 |
2014-12-10 | 49.02 | 49.25 | 47.67 | 47.76 | 12674977 |
2014-12-11 | 48.01 | 48.70 | 47.66 | 47.80 | 11771424 |
2014-12-12 | 47.42 | 48.32 | 46.98 | 47.78 | 13574519 |
2014-12-15 | 47.95 | 48.42 | 46.62 | 46.72 | 12025545 |
2014-12-16 | 46.43 | 47.07 | 45.14 | 45.21 | 16981174 |
2014-12-17 | 45.38 | 47.87 | 45.08 | 47.66 | 20193047 |
2014-12-18 | 48.40 | 48.93 | 47.23 | 47.77 | 15639365 |
2014-12-19 | 47.90 | 48.72 | 47.62 | 48.59 | 15048061 |
2014-12-22 | 48.54 | 49.24 | 47.75 | 48.10 | 8007650 |
2014-12-23 | 48.29 | 48.43 | 47.47 | 48.06 | 8307964 |
2014-12-24 | 48.07 | 49.07 | 48.00 | 48.87 | 5412407 |
2014-12-26 | 48.84 | 49.48 | 48.53 | 48.58 | 8847447 |
2014-12-29 | 47.97 | 49.10 | 47.65 | 48.85 | 8608586 |
2014-12-30 | 48.71 | 49.14 | 48.54 | 49.03 | 7011221 |
2014-12-31 | 49.03 | 49.39 | 48.79 | 48.80 | 8627773 |
2015-01-02 | 49.15 | 50.33 | 48.73 | 49.85 | 13474825 |
2015-01-05 | 49.26 | 49.26 | 47.15 | 47.31 | 18165021 |
2015-01-06 | 47.35 | 47.64 | 45.66 | 46.50 | 16037952 |
2015-01-07 | 47.35 | 47.42 | 46.27 | 46.74 | 9850022 |
2015-01-08 | 47.12 | 47.84 | 46.48 | 47.78 | 9624209 |
2015-01-09 | 47.63 | 48.02 | 46.90 | 47.04 | 9577960 |
2015-01-12 | 47.09 | 47.20 | 45.26 | 45.55 | 12944610 |
2015-01-13 | 46.02 | 47.05 | 45.90 | 46.26 | 18729256 |
2015-01-14 | 47.07 | 47.37 | 45.68 | 46.32 | 19884599 |
2015-01-15 | 46.55 | 46.79 | 45.84 | 46.25 | 11678688 |
2015-01-16 | 46.84 | 48.25 | 46.38 | 48.19 | 19696474 |
2015-01-20 | 48.57 | 50.00 | 47.71 | 49.83 | 40551287 |
2015-01-21 | 59.23 | 59.24 | 57.41 | 58.47 | 66902766 |
2015-01-22 | 58.57 | 61.37 | 57.83 | 61.21 | 33319398 |
2015-01-23 | 60.99 | 62.74 | 60.88 | 62.49 | 26784352 |
2015-01-26 | 62.57 | 63.90 | 61.96 | 63.79 | 21269045 |
2015-01-27 | 63.10 | 65.34 | 63.05 | 64.88 | 24612553 |
2015-01-28 | 64.74 | 64.82 | 63.08 | 63.21 | 24532858 |
2015-01-29 | 63.14 | 63.93 | 62.50 | 63.40 | 15127938 |
2015-01-30 | 63.13 | 63.98 | 62.66 | 63.11 | 13215601 |
2015-02-02 | 62.84 | 63.43 | 61.96 | 63.01 | 12990789 |
2015-02-03 | 63.32 | 65.47 | 62.73 | 65.27 | 16439913 |
2015-02-04 | 65.11 | 65.17 | 63.89 | 64.10 | 12450942 |
2015-02-05 | 64.54 | 65.14 | 63.67 | 64.13 | 14248724 |
2015-02-06 | 64.25 | 64.43 | 63.18 | 63.48 | 8898260 |
2015-02-09 | 63.20 | 63.79 | 62.64 | 63.30 | 8179332 |
2015-02-10 | 63.46 | 65.16 | 63.10 | 64.85 | 15418879 |
2015-02-11 | 64.83 | 66.14 | 64.56 | 64.98 | 13953296 |
2015-02-12 | 65.06 | 65.61 | 64.45 | 65.25 | 8471939 |
2015-02-13 | 65.38 | 66.63 | 65.42 | 66.59 | 12968746 |
2015-02-17 | 66.52 | 67.37 | 65.94 | 67.14 | 11170404 |
2015-02-18 | 67.02 | 68.07 | 66.65 | 67.87 | 10316831 |
2015-02-19 | 67.86 | 68.71 | 67.57 | 67.80 | 10438554 |
2015-02-20 | 67.95 | 68.37 | 67.64 | 68.31 | 9421846 |
2015-02-23 | 68.30 | 68.31 | 67.14 | 67.41 | 9031701 |
2015-02-24 | 67.37 | 68.08 | 67.36 | 67.84 | 6075202 |
2015-02-25 | 67.81 | 68.79 | 67.81 | 68.33 | 6859867 |
2015-02-26 | 68.63 | 69.50 | 68.43 | 69.00 | 10852884 |
2015-02-27 | 69.08 | 69.43 | 67.82 | 67.84 | 11516694 |
2015-03-02 | 67.84 | 68.61 | 67.23 | 68.61 | 10186925 |
2015-03-03 | 68.34 | 68.46 | 67.51 | 67.82 | 7426608 |
2015-03-04 | 67.53 | 67.93 | 66.18 | 67.11 | 17453779 |
2015-03-05 | 67.43 | 67.46 | 66.42 | 66.81 | 11248986 |
2015-03-06 | 66.64 | 66.93 | 64.84 | 64.87 | 12888540 |
2015-03-09 | 64.99 | 65.09 | 62.83 | 63.66 | 18970931 |
2015-03-10 | 63.02 | 63.35 | 61.98 | 62.15 | 17947034 |
2015-03-11 | 62.24 | 63.94 | 62.24 | 62.88 | 16363417 |
2015-03-12 | 63.30 | 64.58 | 63.34 | 64.05 | 14654647 |
2015-03-13 | 63.91 | 64.06 | 62.37 | 62.63 | 10160997 |
2015-03-16 | 61.54 | 61.55 | 59.62 | 60.28 | 26796119 |
2015-03-17 | 59.71 | 60.69 | 59.38 | 59.79 | 18428130 |
2015-03-18 | 59.74 | 60.65 | 59.30 | 60.45 | 14634935 |
2015-03-19 | 60.46 | 61.21 | 60.26 | 60.74 | 11449823 |
2015-03-20 | 61.34 | 61.79 | 60.90 | 61.19 | 13641838 |
2015-03-23 | 60.89 | 61.16 | 60.33 | 60.71 | 7664104 |
2015-03-24 | 61.14 | 63.10 | 61.12 | 62.61 | 16888746 |
2015-03-25 | 62.68 | 62.69 | 60.24 | 60.25 | 21652386 |
2015-03-26 | 59.63 | 60.45 | 59.39 | 59.75 | 16038785 |
2015-03-27 | 59.33 | 59.85 | 58.57 | 59.25 | 15851934 |
2015-03-30 | 59.72 | 60.56 | 59.36 | 60.37 | 13272378 |
2015-03-31 | 60.11 | 60.42 | 59.46 | 59.53 | 14248605 |
2015-04-01 | 59.72 | 59.79 | 58.70 | 59.02 | 14639744 |
2015-04-02 | 59.07 | 59.61 | 58.86 | 59.15 | 9864211 |
2015-04-06 | 58.77 | 60.45 | 58.46 | 60.33 | 10730328 |
2015-04-07 | 60.50 | 60.85 | 60.04 | 60.49 | 9977716 |
2015-04-08 | 61.18 | 63.11 | 61.18 | 63.05 | 22327697 |
2015-04-09 | 63.00 | 63.14 | 62.11 | 62.79 | 13455540 |
2015-04-10 | 64.29 | 65.00 | 63.95 | 64.94 | 22367093 |
2015-04-13 | 67.24 | 69.29 | 67.06 | 67.81 | 44436945 |
2015-04-14 | 68.86 | 69.14 | 67.42 | 68.39 | 28642138 |
2015-04-15 | 68.70 | 68.70 | 67.36 | 67.92 | 42528619 |
2015-04-16 | 76.00 | 81.25 | 75.71 | 80.29 | 104500746 |
2015-04-17 | 79.78 | 82.14 | 79.71 | 81.65 | 58306367 |
2015-04-20 | 81.79 | 82.30 | 80.38 | 81.06 | 30766400 |
2015-04-21 | 81.23 | 81.48 | 79.80 | 80.06 | 15925574 |
2015-04-22 | 80.21 | 80.71 | 79.54 | 79.67 | 12089511 |
2015-04-23 | 79.64 | 80.34 | 78.96 | 79.87 | 12687283 |
2015-04-24 | 80.14 | 80.81 | 79.51 | 79.77 | 11045237 |
2015-04-27 | 80.29 | 81.79 | 80.23 | 80.87 | 15247001 |
2015-04-28 | 80.59 | 81.28 | 79.94 | 80.44 | 8826475 |
2015-04-29 | 80.09 | 81.06 | 79.64 | 80.41 | 9540468 |
2015-04-30 | 80.24 | 80.84 | 79.12 | 79.50 | 10565254 |
2015-05-01 | 79.86 | 79.97 | 78.89 | 79.58 | 8906086 |
2015-05-04 | 79.57 | 79.71 | 78.90 | 79.27 | 7967085 |
2015-05-05 | 81.24 | 82.44 | 80.76 | 80.79 | 27116285 |
2015-05-06 | 81.03 | 81.21 | 79.52 | 80.08 | 11504507 |
2015-05-07 | 80.11 | 80.79 | 79.46 | 80.75 | 10220595 |
2015-05-08 | 81.21 | 82.15 | 80.96 | 82.09 | 13828248 |
2015-05-11 | 82.32 | 84.86 | 82.19 | 84.28 | 23882383 |
2015-05-12 | 83.81 | 83.81 | 82.99 | 83.38 | 11906972 |
2015-05-13 | 83.40 | 84.20 | 82.69 | 82.87 | 11155725 |
2015-05-14 | 83.29 | 83.92 | 82.33 | 83.84 | 8898659 |
2015-05-15 | 86.36 | 88.35 | 85.76 | 87.61 | 37053009 |
2015-05-18 | 87.55 | 88.53 | 87.02 | 88.27 | 14811944 |
2015-05-19 | 88.89 | 89.79 | 87.81 | 88.07 | 19101306 |
2015-05-20 | 88.21 | 89.11 | 87.36 | 88.79 | 12757129 |
2015-05-21 | 89.08 | 89.57 | 88.18 | 89.00 | 12767020 |
2015-05-22 | 89.09 | 89.41 | 88.69 | 88.84 | 7466039 |
2015-05-26 | 88.96 | 89.06 | 87.79 | 87.99 | 9645720 |
2015-05-27 | 88.14 | 89.91 | 87.93 | 89.86 | 10506412 |
2015-05-28 | 89.71 | 89.86 | 88.93 | 89.51 | 7821541 |
2015-05-29 | 89.53 | 90.21 | 88.96 | 89.15 | 12712014 |
2015-06-01 | 88.84 | 89.12 | 87.94 | 89.00 | 9925832 |
2015-06-02 | 88.71 | 89.68 | 88.41 | 89.13 | 7528927 |
2015-06-03 | 89.24 | 89.73 | 88.64 | 88.81 | 6237994 |
2015-06-04 | 88.38 | 89.43 | 88.04 | 89.35 | 10074379 |
2015-06-05 | 89.40 | 90.54 | 89.13 | 90.46 | 11624347 |
2015-06-08 | 90.71 | 90.82 | 89.00 | 89.60 | 11148914 |
2015-06-09 | 89.33 | 92.71 | 89.33 | 92.45 | 22025080 |
2015-06-10 | 93.40 | 98.97 | 93.23 | 95.87 | 57121379 |
2015-06-11 | 96.89 | 96.92 | 94.09 | 95.09 | 26623387 |
2015-06-12 | 94.92 | 95.34 | 94.12 | 94.42 | 10278821 |
2015-06-15 | 92.86 | 93.59 | 91.66 | 93.43 | 19053951 |
2015-06-16 | 94.24 | 95.61 | 93.69 | 95.27 | 16043020 |
2015-06-17 | 95.13 | 95.13 | 93.96 | 94.27 | 9905119 |
2015-06-18 | 94.61 | 95.34 | 94.37 | 94.74 | 8963122 |
2015-06-19 | 96.24 | 96.42 | 93.82 | 93.87 | 19814802 |
2015-06-22 | 94.99 | 96.69 | 94.19 | 96.41 | 16732905 |
2015-06-23 | 96.34 | 97.39 | 95.75 | 97.31 | 15626436 |
2015-06-24 | 100.01 | 100.89 | 96.40 | 96.94 | 77138796 |
2015-06-25 | 95.56 | 96.00 | 93.46 | 94.89 | 41623204 |
2015-06-26 | 95.29 | 95.31 | 93.09 | 93.09 | 30314697 |
2015-06-29 | 91.51 | 92.91 | 91.12 | 92.23 | 24575887 |
2015-06-30 | 93.36 | 94.36 | 92.79 | 93.85 | 16880458 |
2015-07-01 | 94.81 | 95.24 | 93.22 | 93.64 | 14699419 |
2015-07-02 | 94.00 | 94.20 | 93.21 | 94.04 | 11053231 |
2015-07-06 | 93.47 | 94.93 | 93.34 | 94.57 | 11808384 |
2015-07-07 | 95.01 | 95.43 | 92.62 | 94.09 | 21573272 |
2015-07-08 | 93.47 | 94.00 | 92.28 | 93.51 | 12990691 |
2015-07-09 | 94.90 | 95.85 | 94.29 | 95.73 | 16731316 |
2015-07-10 | 97.52 | 98.50 | 96.90 | 97.23 | 21636594 |
2015-07-13 | 98.10 | 102.31 | 98.08 | 101.09 | 33205011 |
2015-07-14 | 101.27 | 101.64 | 99.65 | 100.37 | 19736437 |
2015-07-15 | 99.97 | 100.75 | 97.05 | 98.13 | 30898594 |
2015-07-16 | 111.02 | 116.49 | 107.68 | 115.81 | 63460992 |
2015-07-17 | 117.34 | 117.88 | 114.24 | 114.77 | 25136948 |
2015-07-20 | 114.70 | 114.70 | 110.14 | 110.55 | 22676913 |
2015-07-21 | 110.21 | 113.71 | 109.32 | 112.51 | 14085422 |
2015-07-22 | 112.14 | 113.88 | 110.56 | 111.50 | 10500548 |
2015-07-23 | 110.91 | 112.18 | 109.84 | 110.10 | 8306774 |
2015-07-24 | 111.55 | 111.68 | 108.90 | 109.34 | 8125065 |
2015-07-27 | 107.79 | 109.86 | 106.25 | 106.43 | 11302624 |
2015-07-28 | 107.29 | 107.94 | 103.88 | 106.90 | 11155945 |
2015-07-29 | 106.83 | 107.75 | 105.40 | 107.08 | 6695640 |
2015-07-30 | 106.40 | 111.90 | 105.40 | 111.56 | 14229196 |
2015-07-31 | 111.95 | 115.00 | 111.15 | 114.31 | 16349071 |
2015-08-03 | 114.60 | 114.60 | 111.78 | 112.56 | 10144817 |
2015-08-04 | 113.15 | 122.79 | 113.00 | 121.15 | 29653323 |
2015-08-05 | 125.62 | 129.29 | 122.71 | 123.71 | 26946486 |
2015-08-06 | 126.29 | 128.85 | 122.04 | 126.45 | 24716746 |
2015-08-07 | 126.42 | 126.60 | 121.30 | 123.52 | 17360669 |
2015-08-10 | 126.09 | 126.50 | 121.51 | 123.03 | 13424574 |
2015-08-11 | 120.01 | 123.76 | 120.00 | 122.74 | 11596811 |
2015-08-12 | 121.47 | 122.45 | 118.66 | 120.51 | 13881612 |
2015-08-13 | 120.99 | 125.73 | 119.34 | 123.73 | 15284397 |
2015-08-14 | 124.96 | 125.00 | 123.00 | 123.39 | 8667683 |
2015-08-17 | 123.14 | 125.70 | 122.59 | 125.36 | 9233848 |
2015-08-18 | 125.26 | 126.75 | 123.55 | 124.05 | 9381994 |
2015-08-19 | 123.50 | 123.70 | 121.50 | 122.06 | 10115271 |
2015-08-20 | 119.80 | 121.45 | 111.34 | 112.49 | 28045318 |
2015-08-21 | 106.20 | 110.00 | 102.75 | 103.96 | 33228296 |
2015-08-24 | 88.75 | 109.63 | 85.50 | 96.88 | 59951948 |
2015-08-25 | 107.75 | 107.88 | 101.50 | 101.52 | 37620719 |
2015-08-26 | 107.15 | 110.28 | 102.02 | 110.13 | 36164638 |
2015-08-27 | 114.94 | 118.25 | 113.02 | 117.66 | 37056071 |
2015-08-28 | 116.35 | 119.35 | 115.88 | 117.63 | 20240237 |
2015-08-31 | 115.24 | 117.00 | 113.76 | 115.03 | 17005581 |
2015-09-01 | 109.35 | 111.24 | 103.82 | 105.79 | 35977081 |
2015-09-02 | 109.31 | 109.50 | 100.30 | 105.44 | 39843254 |
2015-09-03 | 102.69 | 104.17 | 100.11 | 101.06 | 29546652 |
2015-09-04 | 98.05 | 99.93 | 97.34 | 98.79 | 24211978 |
2015-09-08 | 102.08 | 102.50 | 93.55 | 94.95 | 43479650 |
2015-09-09 | 96.51 | 102.79 | 95.52 | 99.18 | 35524441 |
2015-09-10 | 99.42 | 100.85 | 96.78 | 99.48 | 21031866 |
2015-09-11 | 98.57 | 100.85 | 97.23 | 97.51 | 17373920 |
2015-09-14 | 96.84 | 97.91 | 94.33 | 95.69 | 15545991 |
2015-09-15 | 95.22 | 99.65 | 93.61 | 99.16 | 22591084 |
2015-09-16 | 99.70 | 104.48 | 99.33 | 104.08 | 28058216 |
2015-09-17 | 103.67 | 107.50 | 101.83 | 104.21 | 25817651 |
2015-09-18 | 102.00 | 104.36 | 100.71 | 102.62 | 21715034 |
2015-09-21 | 103.30 | 103.77 | 99.56 | 100.30 | 17900624 |
2015-09-22 | 98.29 | 99.90 | 97.00 | 98.47 | 16717919 |
2015-09-23 | 98.60 | 99.74 | 97.66 | 98.07 | 10264540 |
2015-09-24 | 97.11 | 104.00 | 96.78 | 103.76 | 21274471 |
2015-09-25 | 105.30 | 105.45 | 101.57 | 102.24 | 19066632 |
2015-09-28 | 101.57 | 103.33 | 97.84 | 99.47 | 17026639 |
2015-09-29 | 99.63 | 100.63 | 96.85 | 98.35 | 17405941 |
2015-09-30 | 99.91 | 103.46 | 99.05 | 103.26 | 17027579 |
2015-10-01 | 102.91 | 106.11 | 101.12 | 105.98 | 17426948 |
2015-10-02 | 103.01 | 106.87 | 101.45 | 106.11 | 21526717 |
2015-10-05 | 107.48 | 112.28 | 105.76 | 111.25 | 21157937 |
2015-10-06 | 110.33 | 112.25 | 105.64 | 108.33 | 20836303 |
2015-10-07 | 108.84 | 109.78 | 106.75 | 108.10 | 12329535 |
2015-10-08 | 107.94 | 115.05 | 102.60 | 114.93 | 42831944 |
2015-10-09 | 114.11 | 115.83 | 112.44 | 113.33 | 22455205 |
2015-10-12 | 114.45 | 115.42 | 112.36 | 113.45 | 12624497 |
2015-10-13 | 112.85 | 113.72 | 108.78 | 109.73 | 17512118 |
2015-10-14 | 111.50 | 111.63 | 108.05 | 110.23 | 33231481 |
2015-10-15 | 103.77 | 104.88 | 99.10 | 101.09 | 48484328 |
2015-10-16 | 100.21 | 101.65 | 98.41 | 98.99 | 21340511 |
2015-10-19 | 98.07 | 103.62 | 96.26 | 101.69 | 29964714 |
2015-10-20 | 101.06 | 102.11 | 97.58 | 98.99 | 17345614 |
2015-10-21 | 99.67 | 100.34 | 97.01 | 97.96 | 13759583 |
2015-10-22 | 98.07 | 99.93 | 96.86 | 97.32 | 12786768 |
2015-10-23 | 97.61 | 101.56 | 97.27 | 100.04 | 18019886 |
2015-10-26 | 100.05 | 103.31 | 99.38 | 103.04 | 12234824 |
2015-10-27 | 102.58 | 104.72 | 101.23 | 103.07 | 12066402 |
2015-10-28 | 102.90 | 106.21 | 102.06 | 105.80 | 13093962 |
2015-10-29 | 105.00 | 106.91 | 104.75 | 105.12 | 9841406 |
2015-10-30 | 105.12 | 110.10 | 104.90 | 108.38 | 15571468 |
2015-11-02 | 109.20 | 109.37 | 106.30 | 107.64 | 11784573 |
2015-11-03 | 107.36 | 111.05 | 107.24 | 109.74 | 12484136 |
2015-11-04 | 110.36 | 114.28 | 109.39 | 114.05 | 17505023 |
2015-11-05 | 113.75 | 115.68 | 111.72 | 113.50 | 13814939 |
2015-11-06 | 113.39 | 114.80 | 112.05 | 114.06 | 10936608 |
2015-11-09 | 113.36 | 114.00 | 108.64 | 109.86 | 16154632 |
2015-11-10 | 108.86 | 112.84 | 108.01 | 112.70 | 11166372 |
2015-11-11 | 113.08 | 114.61 | 111.41 | 112.86 | 11039154 |
2015-11-12 | 112.52 | 115.25 | 108.20 | 108.92 | 17568163 |
2015-11-13 | 108.34 | 109.07 | 103.27 | 103.65 | 18819418 |
2015-11-16 | 102.97 | 111.65 | 101.86 | 111.35 | 19866161 |
2015-11-17 | 112.11 | 118.79 | 111.70 | 117.10 | 33016302 |
2015-11-18 | 117.94 | 121.00 | 116.10 | 120.63 | 23353565 |
2015-11-19 | 120.25 | 123.13 | 119.61 | 120.22 | 19253236 |
2015-11-20 | 120.85 | 124.07 | 119.21 | 123.84 | 17977001 |
2015-11-23 | 124.30 | 126.20 | 121.66 | 125.03 | 15726984 |
2015-11-24 | 123.67 | 124.66 | 120.03 | 123.31 | 18335255 |
2015-11-25 | 124.23 | 125.20 | 122.36 | 124.16 | 10980677 |
2015-11-27 | 123.85 | 126.39 | 123.59 | 125.44 | 6645484 |
2015-11-30 | 126.03 | 126.60 | 122.89 | 123.33 | 13894031 |
2015-12-01 | 124.47 | 125.57 | 122.42 | 125.37 | 12550755 |
2015-12-02 | 125.53 | 131.35 | 124.93 | 128.93 | 24105712 |
2015-12-03 | 129.62 | 132.20 | 126.39 | 126.81 | 26647260 |
2015-12-04 | 127.00 | 130.99 | 125.75 | 130.93 | 20250411 |
2015-12-07 | 131.19 | 133.27 | 122.75 | 125.36 | 23351610 |
2015-12-08 | 121.51 | 128.24 | 121.10 | 126.98 | 18591147 |
2015-12-09 | 127.70 | 128.78 | 122.33 | 124.20 | 17788797 |
2015-12-10 | 124.50 | 125.21 | 121.62 | 122.91 | 13474119 |
2015-12-11 | 121.45 | 123.00 | 118.60 | 118.91 | 16105315 |
2015-12-14 | 119.77 | 120.90 | 114.66 | 120.67 | 18735608 |
2015-12-15 | 121.93 | 123.30 | 118.54 | 118.60 | 11757328 |
2015-12-16 | 119.80 | 123.00 | 118.09 | 122.64 | 13180982 |
2015-12-17 | 123.97 | 126.35 | 122.42 | 122.51 | 17284872 |
2015-12-18 | 120.85 | 122.19 | 117.92 | 118.02 | 17948060 |
2015-12-21 | 119.51 | 119.59 | 115.66 | 116.63 | 11669993 |
2015-12-22 | 117.30 | 117.43 | 114.86 | 116.24 | 9689044 |
2015-12-23 | 116.91 | 118.56 | 115.78 | 118.16 | 9324333 |
2015-12-24 | 118.22 | 118.80 | 117.30 | 117.33 | 3541403 |
2015-12-28 | 117.26 | 117.35 | 113.85 | 117.11 | 8424276 |
2015-12-29 | 118.19 | 119.60 | 116.92 | 119.12 | 8159211 |
2015-12-30 | 118.95 | 119.02 | 116.43 | 116.71 | 8149686 |
2015-12-31 | 116.21 | 117.46 | 114.28 | 114.38 | 9273008 |
2016-01-04 | 109.00 | 110.00 | 105.21 | 109.96 | 20794848 |
2016-01-05 | 110.45 | 110.58 | 105.85 | 107.66 | 17664562 |
2016-01-06 | 105.29 | 117.91 | 104.96 | 117.68 | 33045656 |
2016-01-07 | 116.36 | 122.18 | 112.29 | 114.56 | 33636661 |
2016-01-08 | 116.33 | 117.72 | 111.10 | 111.39 | 18067140 |
2016-01-11 | 112.13 | 116.79 | 111.20 | 114.97 | 21920390 |
2016-01-12 | 116.11 | 117.78 | 115.08 | 116.58 | 15133522 |
2016-01-13 | 114.43 | 114.48 | 104.53 | 106.56 | 24921587 |
2016-01-14 | 105.65 | 109.25 | 101.21 | 107.06 | 23664784 |
2016-01-15 | 102.43 | 105.50 | 101.72 | 104.04 | 19775141 |
2016-01-19 | 106.57 | 110.14 | 105.55 | 107.89 | 35722752 |
2016-01-20 | 108.91 | 109.99 | 97.05 | 107.74 | 53009419 |
2016-01-21 | 108.32 | 108.51 | 102.10 | 102.35 | 31027503 |
2016-01-22 | 104.72 | 104.99 | 99.22 | 100.72 | 26821771 |
2016-01-25 | 99.78 | 102.68 | 99.00 | 99.12 | 20321102 |
2016-01-26 | 99.74 | 100.55 | 94.85 | 97.83 | 22083897 |
2016-01-27 | 96.61 | 97.85 | 90.59 | 91.15 | 25556187 |
2016-01-28 | 93.84 | 95.25 | 90.11 | 94.41 | 24562311 |
2016-01-29 | 92.00 | 94.39 | 90.63 | 91.84 | 20463895 |
2016-02-01 | 91.79 | 97.18 | 91.30 | 94.09 | 19684477 |
2016-02-02 | 95.54 | 96.65 | 90.73 | 91.49 | 21906495 |
2016-02-03 | 92.41 | 92.69 | 86.14 | 90.74 | 27466034 |
2016-02-04 | 89.50 | 91.25 | 86.54 | 89.71 | 19108600 |
2016-02-05 | 88.23 | 88.95 | 81.86 | 82.79 | 25929257 |
2016-02-08 | 80.57 | 84.70 | 79.95 | 83.32 | 25035634 |
2016-02-09 | 81.75 | 88.40 | 81.55 | 86.13 | 25892874 |
2016-02-10 | 89.00 | 92.21 | 87.42 | 88.45 | 23146517 |
2016-02-11 | 87.42 | 88.39 | 82.91 | 86.35 | 21820321 |
2016-02-12 | 86.64 | 89.72 | 85.26 | 87.40 | 19067683 |
2016-02-16 | 89.00 | 90.14 | 87.54 | 89.05 | 16356604 |
2016-02-17 | 90.13 | 94.77 | 89.64 | 94.76 | 18323834 |
2016-02-18 | 94.80 | 94.90 | 90.31 | 90.49 | 17695324 |
2016-02-19 | 89.98 | 91.40 | 88.03 | 89.23 | 14259205 |
2016-02-22 | 90.75 | 93.11 | 88.30 | 91.93 | 16321822 |
2016-02-23 | 91.40 | 92.49 | 89.05 | 89.12 | 12744428 |
2016-02-24 | 88.50 | 91.76 | 86.70 | 91.61 | 15972819 |
2016-02-25 | 91.08 | 94.81 | 90.21 | 94.53 | 17898777 |
2016-02-26 | 94.52 | 94.73 | 94.41 | 94.79 | 7854 |
2016-02-29 | 94.81 | 97.20 | 93.34 | 94.79 | 500 |
2016-03-01 | 94.58 | 99.16 | 93.61 | 98.30 | 17048790 |
2016-03-02 | 98.01 | 99.48 | 95.90 | 97.61 | 19102849 |
2016-03-03 | 97.83 | 98.35 | 95.39 | 97.93 | 15320921 |
2016-03-04 | 98.76 | 102.22 | 98.32 | 101.58 | 23414622 |
2016-03-07 | 101.00 | 101.79 | 95.25 | 95.49 | 23898988 |
2016-03-08 | 95.00 | 98.28 | 94.50 | 96.23 | 14796968 |
2016-03-09 | 96.82 | 98.37 | 95.00 | 98.00 | 12298660 |
2016-03-10 | 98.18 | 99.74 | 95.45 | 97.36 | 17002063 |
2016-03-11 | 99.51 | 99.60 | 96.05 | 97.66 | 15114299 |
2016-03-14 | 97.20 | 99.42 | 97.17 | 98.13 | 11251874 |
2016-03-15 | 97.87 | 98.51 | 96.43 | 97.86 | 9689563 |
2016-03-16 | 97.53 | 99.73 | 97.50 | 99.35 | 12630530 |
2016-03-17 | 99.05 | 101.39 | 99.00 | 99.72 | 13822483 |
2016-03-18 | 100.50 | 102.41 | 100.01 | 101.12 | 15453454 |
2016-03-21 | 101.15 | 102.10 | 99.50 | 101.06 | 9578466 |
2016-03-22 | 100.48 | 101.52 | 99.20 | 99.84 | 9069905 |
2016-03-23 | 99.75 | 100.39 | 98.81 | 99.59 | 8312374 |
2016-03-24 | 98.64 | 98.85 | 97.07 | 98.36 | 10671139 |
2016-03-28 | 98.34 | 101.44 | 97.82 | 101.21 | 12416687 |
2016-03-29 | 101.21 | 101.58 | 100.70 | 101.58 | 16008868 |
2016-03-30 | 104.65 | 104.91 | 101.48 | 102.19 | 14704186 |
2016-03-31 | 102.43 | 103.53 | 101.05 | 102.19 | 9747539 |
2016-04-01 | 102.93 | 105.79 | 102.47 | 105.70 | 14182359 |
2016-04-04 | 105.90 | 105.92 | 103.20 | 104.35 | 10936855 |
2016-04-05 | 104.35 | 104.35 | 104.35 | 104.94 | 10060916 |
2016-04-06 | 105.30 | 106.44 | 104.25 | 104.83 | 9604993 |
2016-04-07 | 104.31 | 106.44 | 103.60 | 104.45 | 10772671 |
2016-04-08 | 105.12 | 105.33 | 102.82 | 103.81 | 7857592 |
2016-04-11 | 104.04 | 104.98 | 102.62 | 102.68 | 7451315 |
2016-04-12 | 103.15 | 107.22 | 102.21 | 106.98 | 12436982 |
2016-04-13 | 108.00 | 111.28 | 107.88 | 109.65 | 16701709 |
2016-04-14 | 110.01 | 111.64 | 109.15 | 110.42 | 9553688 |
2016-04-15 | 110.64 | 111.85 | 109.78 | 111.51 | 11746065 |
2016-04-18 | 109.90 | 110.70 | 106.02 | 108.40 | 32816416 |
2016-04-19 | 99.49 | 101.37 | 94.20 | 94.34 | 55728765 |
2016-04-20 | 94.34 | 96.98 | 93.14 | 96.77 | 26613506 |
2016-04-21 | 97.31 | 97.38 | 94.78 | 94.98 | 19919415 |
2016-04-22 | 94.85 | 96.69 | 94.21 | 95.90 | 15806320 |
2016-04-25 | 95.70 | 95.75 | 92.80 | 93.56 | 14985382 |
2016-04-26 | 93.50 | 93.55 | 91.25 | 92.43 | 15330856 |
2016-04-27 | 92.18 | 92.50 | 90.21 | 91.04 | 12218929 |
2016-04-28 | 91.50 | 92.67 | 90.09 | 90.28 | 11474907 |
2016-04-29 | 90.50 | 90.56 | 88.21 | 90.03 | 13968018 |
2016-05-02 | 90.41 | 93.22 | 89.89 | 93.11 | 12547005 |
2016-05-03 | 92.08 | 93.25 | 91.30 | 91.54 | 10593880 |
2016-05-04 | 91.00 | 92.16 | 90.35 | 90.79 | 7394742 |
2016-05-05 | 90.91 | 92.08 | 89.25 | 89.37 | 10368491 |
2016-05-06 | 88.83 | 90.88 | 88.11 | 90.84 | 10433936 |
2016-05-09 | 90.73 | 91.83 | 89.90 | 90.54 | 9543705 |
2016-05-10 | 91.14 | 93.25 | 91.09 | 92.89 | 11175913 |
2016-05-11 | 92.40 | 92.59 | 89.90 | 90.02 | 11692864 |
2016-05-12 | 90.32 | 90.41 | 85.74 | 87.74 | 20408118 |
2016-05-13 | 87.39 | 88.59 | 86.26 | 87.88 | 11571389 |
2016-05-16 | 87.56 | 90.00 | 86.15 | 89.12 | 11247812 |
2016-05-17 | 89.00 | 90.87 | 88.17 | 88.63 | 11571267 |
2016-05-18 | 88.25 | 91.72 | 88.25 | 90.50 | 13911836 |
2016-05-19 | 90.16 | 91.27 | 88.30 | 89.55 | 11450323 |
2016-05-20 | 90.08 | 93.28 | 89.98 | 92.49 | 15063042 |
2016-05-23 | 92.98 | 95.29 | 92.85 | 94.89 | 13992330 |
2016-05-24 | 95.98 | 99.14 | 95.75 | 97.89 | 21246023 |
2016-05-25 | 99.00 | 100.31 | 98.30 | 100.20 | 15211295 |
2016-05-26 | 103.21 | 104.00 | 101.38 | 102.81 | 17824673 |
2016-05-27 | 102.44 | 103.50 | 101.44 | 103.30 | 9092127 |
2016-05-31 | 102.95 | 103.45 | 102.13 | 102.57 | 8725656 |
2016-06-01 | 101.50 | 101.92 | 100.16 | 101.51 | 8393380 |
2016-06-02 | 101.39 | 102.15 | 100.77 | 101.25 | 7992448 |
2016-06-03 | 100.99 | 101.00 | 98.53 | 99.59 | 9223994 |
2016-06-06 | 100.29 | 101.07 | 99.72 | 100.74 | 6828128 |
2016-06-07 | 101.20 | 101.63 | 99.77 | 99.89 | 6474742 |
2016-06-08 | 100.02 | 100.28 | 97.60 | 97.86 | 9423938 |
2016-06-09 | 97.22 | 98.43 | 96.66 | 97.09 | 8923803 |
2016-06-10 | 94.88 | 95.35 | 93.28 | 93.75 | 12907900 |
2016-06-13 | 95.02 | 97.20 | 93.62 | 93.85 | 13484345 |
2016-06-14 | 94.16 | 95.80 | 93.27 | 94.12 | 9480388 |
2016-06-15 | 94.61 | 95.46 | 93.50 | 94.29 | 7675449 |
2016-06-16 | 94.18 | 95.56 | 93.25 | 95.44 | 7550774 |
2016-06-17 | 95.75 | 95.77 | 94.20 | 94.45 | 8046841 |
2016-06-20 | 95.22 | 95.88 | 93.65 | 93.80 | 9026376 |
2016-06-21 | 93.87 | 93.88 | 90.77 | 90.99 | 15199727 |
2016-06-22 | 90.78 | 91.98 | 89.77 | 90.01 | 9454685 |
2016-06-23 | 90.62 | 91.68 | 88.15 | 91.66 | 10819033 |
2016-06-24 | 87.53 | 90.49 | 87.21 | 88.44 | 11248582 |
2016-06-27 | 87.88 | 88.00 | 84.81 | 85.33 | 13775706 |
2016-06-28 | 87.41 | 88.88 | 86.41 | 87.97 | 11545631 |
2016-06-29 | 89.67 | 91.97 | 88.70 | 91.06 | 11687079 |
2016-06-30 | 90.91 | 91.72 | 89.90 | 91.48 | 9098971 |
2016-07-01 | 95.00 | 97.00 | 94.80 | 96.67 | 16167210 |
2016-07-05 | 95.20 | 101.27 | 93.31 | 97.91 | 25879367 |
2016-07-06 | 95.03 | 96.00 | 93.55 | 94.60 | 16301211 |
2016-07-07 | 94.70 | 95.38 | 93.18 | 95.10 | 9913509 |
2016-07-08 | 96.00 | 97.41 | 95.30 | 97.06 | 8335375 |
2016-07-11 | 96.19 | 96.87 | 94.30 | 94.67 | 13276161 |
2016-07-12 | 95.07 | 96.72 | 94.09 | 95.97 | 11617410 |
2016-07-13 | 96.26 | 96.72 | 94.80 | 96.43 | 8768863 |
2016-07-14 | 97.00 | 98.27 | 96.80 | 98.02 | 9885009 |
2016-07-15 | 98.52 | 98.70 | 97.41 | 98.39 | 9041865 |
2016-07-18 | 98.43 | 99.84 | 97.24 | 98.81 | 28669659 |
2016-07-19 | 85.43 | 86.75 | 84.50 | 85.84 | 55681209 |
2016-07-20 | 86.67 | 88.49 | 85.82 | 87.91 | 23525141 |
2016-07-21 | 88.30 | 88.38 | 85.21 | 85.99 | 16083996 |
2016-07-22 | 86.48 | 86.50 | 85.11 | 85.89 | 11363917 |
2016-07-25 | 85.73 | 87.87 | 85.01 | 87.66 | 14135027 |
2016-07-26 | 91.03 | 93.10 | 90.90 | 91.41 | 19577623 |
2016-07-27 | 91.50 | 92.06 | 90.10 | 92.04 | 8727517 |
2016-07-28 | 91.92 | 92.21 | 90.68 | 91.65 | 6227698 |
2016-07-29 | 91.19 | 91.75 | 90.59 | 91.25 | 6960222 |
2016-08-01 | 91.23 | 94.67 | 90.50 | 94.37 | 10666945 |
2016-08-02 | 94.00 | 94.08 | 92.18 | 93.56 | 9836233 |
2016-08-03 | 93.28 | 94.67 | 92.55 | 93.10 | 7030916 |
2016-08-04 | 93.20 | 93.73 | 91.82 | 93.44 | 6043394 |
2016-08-05 | 93.77 | 97.74 | 93.56 | 97.03 | 18364801 |
2016-08-08 | 95.91 | 95.93 | 94.00 | 95.11 | 10135401 |
2016-08-09 | 95.12 | 95.81 | 93.48 | 93.99 | 9175413 |
2016-08-10 | 94.40 | 94.75 | 92.95 | 93.93 | 6511142 |
2016-08-11 | 94.60 | 96.33 | 94.37 | 95.89 | 8547659 |
2016-08-12 | 95.53 | 96.83 | 95.08 | 96.59 | 6592923 |
2016-08-15 | 96.83 | 96.91 | 95.24 | 95.31 | 7304620 |
2016-08-16 | 95.19 | 95.61 | 94.40 | 95.12 | 6311339 |
2016-08-17 | 94.94 | 96.93 | 94.85 | 96.37 | 8315615 |
2016-08-18 | 95.98 | 97.22 | 95.17 | 96.16 | 7252629 |
2016-08-19 | 96.05 | 96.78 | 95.51 | 95.87 | 6942892 |
2016-08-22 | 95.67 | 96.13 | 94.95 | 95.26 | 5830548 |
2016-08-23 | 95.68 | 96.59 | 95.48 | 95.94 | 5239106 |
2016-08-24 | 96.13 | 96.36 | 94.91 | 95.18 | 6276468 |
2016-08-25 | 96.38 | 98.25 | 96.04 | 97.32 | 10823055 |
2016-08-26 | 97.33 | 97.95 | 96.57 | 97.58 | 6617636 |
2016-08-29 | 96.97 | 98.45 | 96.57 | 97.30 | 8008430 |
2016-08-30 | 97.84 | 98.85 | 97.14 | 97.45 | 6093536 |
2016-08-31 | 97.48 | 97.88 | 96.76 | 97.45 | 4690614 |
2016-09-01 | 97.81 | 97.98 | 96.92 | 97.38 | 4148621 |
2016-09-02 | 97.90 | 98.18 | 97.01 | 97.38 | 4247182 |
2016-09-06 | 97.76 | 100.32 | 97.65 | 100.09 | 9036092 |
2016-09-07 | 100.11 | 100.19 | 98.42 | 99.15 | 6468512 |
2016-09-08 | 99.23 | 100.05 | 98.82 | 99.66 | 5201208 |
2016-09-09 | 99.06 | 99.39 | 96.50 | 96.50 | 7373319 |
2016-09-12 | 95.91 | 99.29 | 95.71 | 99.05 | 7718351 |
2016-09-13 | 97.17 | 98.00 | 95.33 | 96.09 | 11788078 |
2016-09-14 | 97.35 | 98.35 | 96.96 | 97.01 | 8528450 |
2016-09-15 | 97.23 | 97.97 | 96.53 | 97.34 | 5299930 |
2016-09-16 | 97.10 | 99.49 | 97.04 | 99.48 | 9445109 |
2016-09-19 | 99.90 | 100.35 | 97.82 | 98.06 | 8616183 |
2016-09-20 | 98.78 | 99.16 | 97.66 | 98.25 | 4736762 |
2016-09-21 | 96.90 | 97.10 | 93.26 | 94.88 | 20042236 |
2016-09-22 | 95.54 | 95.88 | 94.23 | 95.83 | 11214973 |
2016-09-23 | 95.75 | 96.97 | 95.43 | 95.94 | 6179471 |
2016-09-26 | 95.38 | 95.38 | 94.04 | 94.56 | 6739188 |
2016-09-27 | 95.04 | 97.64 | 95.00 | 97.07 | 9680100 |
2016-09-28 | 97.10 | 97.59 | 96.02 | 97.48 | 7235109 |
2016-09-29 | 97.31 | 98.31 | 96.60 | 96.67 | 6217636 |
2016-09-30 | 96.90 | 99.53 | 96.79 | 98.55 | 9807925 |
2016-10-03 | 98.00 | 103.39 | 98.00 | 102.63 | 15344490 |
2016-10-04 | 103.19 | 104.44 | 101.86 | 102.34 | 12143104 |
2016-10-05 | 103.50 | 106.97 | 103.43 | 106.28 | 12942880 |
2016-10-06 | 104.97 | 105.47 | 103.88 | 105.07 | 6587738 |
2016-10-07 | 103.98 | 106.50 | 103.55 | 104.82 | 8659518 |
2016-10-10 | 103.18 | 104.53 | 102.76 | 103.33 | 6699653 |
2016-10-11 | 102.31 | 102.90 | 99.86 | 100.59 | 9032854 |
2016-10-12 | 100.88 | 102.47 | 99.22 | 99.50 | 7426504 |
2016-10-13 | 98.01 | 100.50 | 97.63 | 100.23 | 8319333 |
2016-10-14 | 101.59 | 102.10 | 100.35 | 101.47 | 9531056 |
2016-10-17 | 100.50 | 100.73 | 98.38 | 99.80 | 26589483 |
2016-10-18 | 116.63 | 119.82 | 116.50 | 118.79 | 42168221 |
2016-10-19 | 118.25 | 122.45 | 118.00 | 121.87 | 21981734 |
2016-10-20 | 121.97 | 123.75 | 121.06 | 123.35 | 14492827 |
2016-10-21 | 122.50 | 127.85 | 122.31 | 127.50 | 18832428 |
2016-10-24 | 127.42 | 129.29 | 126.15 | 127.33 | 15980674 |
2016-10-25 | 126.52 | 128.06 | 125.75 | 126.51 | 8253941 |
2016-10-26 | 126.29 | 128.72 | 125.75 | 126.97 | 8602407 |
2016-10-27 | 127.43 | 128.18 | 125.93 | 126.47 | 6986182 |
2016-10-28 | 126.08 | 128.93 | 126.01 | 126.57 | 7077252 |
2016-10-31 | 126.85 | 126.90 | 124.40 | 124.87 | 6517512 |
2016-11-01 | 124.98 | 125.83 | 121.80 | 123.30 | 6978621 |
2016-11-02 | 122.83 | 124.07 | 121.83 | 122.34 | 4816526 |
2016-11-03 | 122.31 | 123.72 | 121.84 | 122.14 | 5041321 |
2016-11-04 | 122.00 | 123.43 | 121.62 | 122.03 | 5077719 |
2016-11-07 | 124.26 | 125.75 | 123.37 | 124.58 | 5827126 |
2016-11-08 | 124.12 | 125.81 | 123.22 | 124.34 | 4690756 |
2016-11-09 | 121.84 | 123.65 | 120.86 | 122.19 | 7705673 |
2016-11-10 | 122.76 | 122.97 | 113.70 | 115.42 | 19718703 |
2016-11-11 | 114.90 | 116.63 | 113.11 | 114.78 | 11080251 |
2016-11-14 | 114.75 | 115.90 | 110.68 | 113.38 | 9932379 |
2016-11-15 | 114.55 | 116.41 | 113.09 | 113.59 | 7445094 |
2016-11-16 | 112.96 | 116.12 | 111.81 | 115.19 | 5933728 |
2016-11-17 | 115.13 | 116.81 | 113.56 | 115.03 | 6232744 |
2016-11-18 | 115.73 | 116.42 | 113.51 | 115.21 | 6746783 |
2016-11-21 | 116.20 | 118.72 | 116.19 | 117.96 | 7064528 |
2016-11-22 | 118.32 | 119.46 | 116.98 | 118.04 | 7007188 |
2016-11-23 | 117.76 | 118.89 | 117.31 | 117.69 | 4521314 |
2016-11-25 | 117.64 | 118.39 | 117.18 | 117.41 | 1616260 |
2016-11-28 | 117.05 | 117.62 | 115.71 | 116.93 | 5278861 |
2016-11-29 | 117.30 | 119.18 | 117.13 | 117.51 | 7082264 |
2016-11-30 | 119.00 | 120.37 | 116.39 | 117.00 | 7715103 |
2016-12-01 | 117.52 | 118.68 | 113.95 | 117.22 | 8636943 |
2016-12-02 | 116.75 | 120.98 | 116.75 | 120.81 | 8953590 |
2016-12-05 | 120.73 | 120.75 | 118.40 | 119.16 | 7626283 |
2016-12-06 | 120.10 | 124.79 | 119.42 | 124.57 | 11513209 |
2016-12-07 | 124.48 | 125.75 | 123.25 | 125.39 | 8204687 |
2016-12-08 | 125.40 | 126.35 | 122.16 | 123.24 | 8987712 |
2016-12-09 | 123.78 | 124.30 | 121.73 | 122.88 | 4700783 |
2016-12-12 | 122.84 | 124.03 | 122.30 | 122.83 | 3917605 |
2016-12-13 | 123.51 | 125.09 | 122.78 | 123.78 | 5564509 |
2016-12-14 | 123.43 | 124.40 | 122.50 | 123.44 | 6110273 |
2016-12-15 | 123.44 | 127.43 | 122.95 | 125.00 | 7376184 |
2016-12-16 | 126.39 | 126.68 | 124.01 | 124.22 | 7867975 |
2016-12-19 | 124.30 | 126.44 | 122.87 | 125.45 | 4867276 |
2016-12-20 | 125.46 | 126.30 | 124.64 | 125.12 | 3937812 |
2016-12-21 | 125.53 | 127.74 | 125.00 | 126.50 | 6514793 |
2016-12-22 | 126.84 | 127.50 | 125.18 | 125.58 | 4161410 |
2016-12-23 | 125.61 | 126.28 | 125.08 | 125.59 | 2010382 |
2016-12-27 | 126.24 | 129.05 | 125.70 | 128.35 | 5288164 |
2016-12-28 | 129.07 | 129.07 | 125.76 | 125.89 | 4389162 |
2016-12-29 | 125.95 | 126.14 | 124.20 | 125.33 | 3445056 |
2016-12-30 | 126.24 | 126.57 | 123.60 | 123.80 | 4455351 |
2017-01-03 | 124.96 | 128.19 | 124.31 | 127.49 | 9437856 |
2017-01-04 | 127.49 | 130.17 | 126.55 | 129.41 | 7843559 |
2017-01-05 | 129.22 | 132.75 | 128.90 | 131.81 | 10185516 |
2017-01-06 | 132.08 | 133.88 | 129.81 | 131.07 | 10657878 |
2017-01-09 | 131.48 | 131.99 | 129.89 | 130.95 | 5771835 |
2017-01-10 | 131.27 | 132.22 | 129.29 | 129.89 | 5985809 |
2017-01-11 | 130.91 | 131.50 | 129.25 | 130.50 | 5615061 |
2017-01-12 | 130.63 | 130.85 | 128.50 | 129.18 | 5388880 |
2017-01-13 | 131.15 | 133.93 | 130.58 | 133.70 | 10515015 |
2017-01-17 | 135.04 | 135.40 | 132.09 | 132.89 | 12220202 |
2017-01-18 | 133.21 | 133.65 | 131.06 | 133.26 | 16168617 |
2017-01-19 | 142.01 | 143.46 | 138.25 | 138.41 | 23203441 |
2017-01-20 | 139.36 | 140.79 | 137.66 | 138.60 | 9497394 |
2017-01-23 | 138.65 | 139.49 | 137.31 | 137.39 | 7433896 |
2017-01-24 | 138.11 | 140.93 | 137.03 | 140.11 | 7754673 |
2017-01-25 | 140.80 | 141.39 | 139.05 | 139.52 | 7612888 |
2017-01-26 | 140.45 | 141.21 | 138.51 | 138.96 | 6038313 |
2017-01-27 | 139.46 | 142.49 | 139.00 | 142.45 | 8323866 |
2017-01-30 | 141.77 | 141.97 | 138.80 | 141.22 | 8122481 |
2017-01-31 | 140.55 | 141.83 | 139.70 | 140.71 | 4411631 |
2017-02-01 | 141.20 | 142.41 | 139.30 | 140.78 | 6033422 |
2017-02-02 | 140.61 | 141.04 | 139.05 | 139.20 | 3462370 |
2017-02-03 | 139.51 | 140.64 | 139.10 | 140.25 | 3512568 |
2017-02-06 | 140.00 | 141.00 | 139.16 | 140.97 | 3552066 |
2017-02-07 | 141.49 | 144.28 | 141.05 | 144.00 | 8573515 |
2017-02-08 | 143.57 | 145.07 | 142.56 | 144.74 | 6887050 |
2017-02-09 | 144.98 | 145.09 | 143.58 | 144.14 | 4555119 |
2017-02-10 | 144.68 | 145.30 | 143.97 | 144.82 | 6171936 |
2017-02-13 | 145.19 | 145.95 | 143.05 | 143.20 | 4790435 |
2017-02-14 | 143.20 | 144.11 | 140.05 | 140.82 | 8367786 |
2017-02-15 | 140.72 | 142.43 | 140.51 | 142.27 | 5309050 |
2017-02-16 | 142.42 | 142.44 | 141.07 | 142.01 | 2847496 |
2017-02-17 | 141.75 | 142.90 | 141.27 | 142.22 | 4588073 |
2017-02-21 | 142.99 | 143.38 | 141.81 | 142.60 | 3571481 |
2017-02-22 | 142.92 | 144.00 | 142.17 | 143.86 | 3481968 |
2017-02-23 | 144.45 | 144.49 | 141.52 | 142.78 | 4667978 |
2017-02-24 | 141.88 | 143.56 | 141.55 | 143.25 | 3302714 |
2017-02-27 | 143.12 | 143.92 | 142.38 | 143.41 | 3907377 |
2017-02-28 | 143.30 | 143.57 | 141.85 | 142.13 | 3862221 |
2017-03-01 | 142.84 | 143.26 | 142.10 | 142.65 | 4170649 |
2017-03-02 | 142.15 | 142.70 | 139.09 | 139.53 | 6119945 |
2017-03-03 | 139.69 | 140.91 | 138.26 | 139.14 | 5401104 |
2017-03-06 | 141.00 | 142.84 | 140.54 | 141.94 | 7116118 |
2017-03-07 | 141.99 | 142.40 | 140.38 | 141.43 | 4241037 |
2017-03-08 | 141.47 | 142.06 | 139.77 | 140.32 | 4092550 |
2017-03-09 | 140.04 | 141.24 | 139.74 | 140.53 | 2652740 |
2017-03-10 | 141.39 | 141.80 | 140.28 | 140.89 | 3318464 |
2017-03-13 | 140.90 | 143.71 | 140.32 | 143.52 | 4922432 |
2017-03-14 | 142.95 | 143.31 | 141.70 | 143.19 | 4660294 |
2017-03-15 | 144.20 | 145.52 | 143.23 | 145.25 | 5987198 |
2017-03-16 | 145.50 | 146.50 | 144.22 | 144.39 | 5286456 |
2017-03-17 | 144.05 | 145.76 | 143.40 | 145.11 | 6281316 |
2017-03-20 | 145.45 | 146.25 | 144.58 | 145.83 | 3421046 |
2017-03-21 | 146.75 | 147.70 | 142.10 | 142.42 | 7669753 |
2017-03-22 | 142.55 | 143.80 | 140.76 | 142.65 | 6486893 |
2017-03-23 | 142.14 | 142.89 | 141.26 | 141.84 | 3712625 |
2017-03-24 | 142.36 | 142.80 | 141.58 | 142.02 | 3546599 |
2017-03-27 | 140.83 | 144.39 | 140.00 | 144.06 | 4771650 |
2017-03-28 | 144.10 | 146.11 | 143.92 | 145.17 | 4638003 |
2017-03-29 | 145.50 | 147.18 | 144.91 | 146.47 | 3855031 |
2017-03-30 | 146.81 | 148.29 | 146.53 | 148.06 | 4461068 |
2017-03-31 | 148.00 | 148.23 | 147.33 | 147.81 | 3888237 |
2017-04-03 | 146.70 | 148.01 | 145.74 | 146.92 | 4609336 |
2017-04-04 | 146.84 | 147.09 | 144.89 | 145.50 | 4368919 |
2017-04-05 | 146.19 | 146.25 | 143.26 | 143.62 | 4607636 |
2017-04-06 | 144.00 | 144.14 | 143.01 | 143.74 | 3312410 |
2017-04-07 | 143.79 | 143.89 | 142.71 | 143.11 | 3040506 |
2017-04-10 | 143.04 | 144.65 | 141.21 | 143.85 | 5807440 |
2017-04-11 | 144.28 | 144.54 | 141.98 | 144.35 | 4621451 |
2017-04-12 | 144.85 | 145.74 | 143.55 | 143.83 | 4386954 |
2017-04-13 | 144.25 | 144.55 | 142.76 | 142.92 | 3685789 |
2017-04-17 | 144.43 | 147.32 | 144.43 | 147.25 | 16364743 |
2017-04-18 | 147.34 | 147.40 | 140.00 | 143.36 | 19670975 |
2017-04-19 | 143.37 | 144.00 | 138.66 | 139.76 | 12395064 |
2017-04-20 | 140.30 | 141.80 | 139.27 | 141.18 | 7248180 |
2017-04-21 | 141.39 | 143.03 | 140.90 | 142.87 | 6824786 |
2017-04-24 | 143.61 | 144.50 | 143.40 | 143.83 | 4800920 |
2017-04-25 | 147.46 | 153.52 | 146.22 | 152.16 | 20674167 |
2017-04-26 | 151.53 | 152.15 | 148.90 | 150.17 | 9274081 |
2017-04-27 | 150.60 | 153.49 | 149.30 | 153.08 | 7719365 |
2017-04-28 | 152.71 | 152.97 | 150.94 | 152.20 | 6366247 |
2017-05-01 | 151.91 | 157.70 | 151.61 | 155.35 | 9031631 |
2017-05-02 | 155.76 | 156.50 | 154.61 | 156.45 | 5384839 |
2017-05-03 | 156.29 | 156.54 | 154.88 | 155.59 | 3931244 |
2017-05-04 | 155.59 | 157.90 | 154.55 | 157.25 | 5582330 |
2017-05-05 | 158.55 | 158.59 | 155.90 | 156.60 | 5341735 |
2017-05-08 | 156.55 | 157.64 | 155.30 | 156.38 | 4818794 |
2017-05-09 | 156.10 | 157.85 | 155.97 | 157.46 | 3911027 |
2017-05-10 | 157.82 | 161.10 | 156.56 | 160.28 | 6869879 |
2017-05-11 | 160.33 | 160.52 | 157.55 | 158.54 | 5677360 |
2017-05-12 | 159.11 | 160.84 | 158.51 | 160.81 | 5092885 |
2017-05-15 | 160.25 | 161.78 | 159.76 | 160.02 | 4971954 |
2017-05-16 | 160.50 | 161.18 | 159.33 | 159.41 | 3464912 |
2017-05-17 | 158.09 | 158.78 | 153.00 | 153.20 | 8184483 |
2017-05-18 | 153.61 | 156.89 | 153.24 | 155.70 | 6802670 |
2017-05-19 | 156.15 | 158.05 | 155.91 | 157.02 | 4091486 |
2017-05-22 | 157.86 | 158.60 | 156.43 | 157.16 | 3744055 |
2017-05-23 | 157.75 | 158.31 | 156.80 | 157.95 | 3370930 |
2017-05-24 | 158.35 | 158.48 | 157.17 | 157.75 | 2989797 |
2017-05-25 | 161.00 | 164.10 | 160.55 | 163.05 | 8560961 |
2017-05-26 | 162.84 | 163.05 | 161.12 | 162.43 | 4834291 |
2017-05-30 | 163.60 | 164.75 | 162.71 | 163.22 | 4828637 |
2017-05-31 | 163.61 | 164.00 | 160.74 | 163.07 | 5328919 |
2017-06-01 | 163.52 | 163.93 | 161.70 | 162.99 | 3896317 |
2017-06-02 | 163.42 | 165.36 | 162.80 | 165.18 | 4259081 |
2017-06-05 | 165.49 | 165.50 | 163.43 | 165.06 | 3875174 |
2017-06-06 | 164.95 | 166.82 | 164.51 | 165.17 | 4382092 |
2017-06-07 | 165.60 | 166.40 | 164.41 | 165.61 | 3353099 |
2017-06-08 | 166.12 | 166.87 | 164.84 | 165.88 | 3719102 |
2017-06-09 | 166.27 | 166.27 | 154.50 | 158.03 | 10291954 |
2017-06-12 | 155.30 | 155.53 | 148.31 | 151.44 | 14114477 |
2017-06-13 | 154.38 | 155.68 | 150.13 | 152.72 | 8484746 |
2017-06-14 | 154.34 | 155.62 | 150.28 | 152.20 | 6461758 |
2017-06-15 | 149.44 | 152.56 | 147.30 | 151.76 | 7319746 |
2017-06-16 | 151.45 | 153.53 | 150.39 | 152.38 | 6909705 |
2017-06-19 | 154.29 | 155.58 | 152.41 | 153.40 | 6544298 |
2017-06-20 | 153.68 | 154.50 | 151.40 | 152.05 | 4878673 |
2017-06-21 | 152.50 | 155.38 | 152.26 | 155.03 | 5803446 |
2017-06-22 | 155.13 | 155.20 | 153.70 | 154.89 | 3769167 |
2017-06-23 | 155.01 | 158.19 | 153.76 | 158.02 | 6250761 |
2017-06-26 | 158.78 | 159.97 | 156.56 | 157.50 | 6015974 |
2017-06-27 | 156.62 | 156.98 | 150.72 | 151.03 | 7424252 |
2017-06-28 | 151.64 | 154.20 | 150.12 | 153.41 | 5589883 |
2017-06-29 | 152.82 | 152.82 | 148.00 | 150.09 | 7142462 |
2017-06-30 | 149.76 | 150.71 | 148.42 | 149.41 | 5213315 |
2017-07-03 | 149.80 | 150.45 | 145.80 | 146.17 | 3908215 |
2017-07-05 | 146.58 | 148.26 | 145.58 | 147.61 | 4627803 |
2017-07-06 | 146.13 | 147.27 | 144.25 | 146.25 | 5486482 |
2017-07-07 | 146.65 | 150.75 | 146.65 | 150.18 | 5561263 |
2017-07-10 | 150.34 | 153.23 | 149.65 | 152.67 | 5360606 |
2017-07-11 | 152.37 | 155.23 | 151.55 | 154.33 | 4898645 |
2017-07-12 | 155.77 | 158.80 | 155.77 | 158.75 | 8481779 |
2017-07-13 | 158.51 | 160.13 | 156.98 | 158.21 | 6700052 |
2017-07-14 | 159.30 | 161.35 | 157.97 | 161.12 | 5549221 |
2017-07-17 | 162.91 | 163.55 | 160.02 | 161.70 | 17496685 |
2017-07-18 | 176.12 | 185.00 | 174.24 | 183.60 | 41587395 |
2017-07-19 | 182.97 | 187.17 | 181.75 | 183.86 | 17344321 |
2017-07-20 | 183.84 | 185.92 | 182.70 | 183.60 | 7907182 |
2017-07-21 | 182.72 | 191.50 | 182.71 | 188.54 | 9277448 |
2017-07-24 | 188.69 | 190.25 | 187.01 | 187.91 | 8797260 |
2017-07-25 | 187.79 | 188.66 | 185.81 | 186.97 | 5374472 |
2017-07-26 | 187.70 | 189.70 | 187.51 | 189.08 | 4479290 |
2017-07-27 | 189.89 | 190.00 | 179.38 | 182.68 | 11220982 |
2017-07-28 | 182.00 | 185.03 | 181.18 | 184.04 | 6201947 |
2017-07-31 | 184.26 | 184.97 | 180.65 | 181.66 | 4883606 |
2017-08-01 | 182.49 | 184.62 | 181.43 | 182.03 | 5112707 |
2017-08-02 | 182.22 | 182.57 | 177.81 | 180.74 | 5771336 |
2017-08-03 | 180.53 | 181.22 | 178.02 | 179.23 | 4627732 |
2017-08-04 | 179.60 | 181.00 | 178.50 | 180.27 | 4491055 |
2017-08-07 | 181.00 | 182.27 | 179.10 | 181.33 | 4609788 |
2017-08-08 | 181.37 | 181.91 | 177.45 | 178.36 | 6104043 |
2017-08-09 | 171.43 | 175.96 | 170.01 | 175.78 | 9670502 |
2017-08-10 | 174.03 | 174.45 | 167.60 | 169.14 | 9693057 |
2017-08-11 | 169.86 | 172.58 | 169.00 | 171.40 | 5022334 |
2017-08-14 | 169.80 | 172.45 | 168.80 | 171.00 | 7468408 |
2017-08-15 | 171.53 | 171.88 | 168.25 | 168.50 | 5656064 |
2017-08-16 | 167.50 | 170.50 | 166.25 | 169.98 | 7013557 |
2017-08-17 | 169.23 | 170.58 | 165.72 | 166.09 | 5229188 |
2017-08-18 | 165.95 | 169.97 | 165.80 | 166.54 | 7385736 |
2017-08-21 | 166.91 | 168.99 | 164.23 | 166.76 | 6480708 |
2017-08-22 | 167.76 | 169.93 | 167.04 | 169.34 | 4886326 |
2017-08-23 | 168.35 | 169.64 | 166.70 | 169.06 | 4632256 |
2017-08-24 | 169.86 | 171.24 | 166.15 | 168.13 | 5361749 |
2017-08-25 | 168.58 | 168.75 | 165.50 | 165.95 | 4064040 |
2017-08-28 | 166.43 | 168.67 | 165.60 | 167.12 | 3657264 |
2017-08-29 | 165.00 | 169.68 | 164.73 | 168.81 | 4620920 |
2017-08-30 | 169.50 | 174.85 | 169.37 | 174.69 | 8034743 |
2017-08-31 | 175.45 | 176.24 | 173.86 | 174.71 | 6940990 |
2017-09-01 | 175.55 | 176.48 | 173.92 | 174.74 | 3812968 |
2017-09-05 | 173.40 | 175.88 | 172.44 | 174.52 | 4597441 |
2017-09-06 | 175.25 | 179.46 | 173.73 | 179.25 | 8742643 |
2017-09-07 | 178.80 | 180.35 | 177.10 | 179.00 | 6036146 |
2017-09-08 | 178.45 | 180.39 | 176.25 | 176.42 | 4590846 |
2017-09-11 | 178.10 | 182.47 | 178.03 | 181.74 | 5979447 |
2017-09-12 | 182.55 | 185.33 | 180.64 | 185.15 | 6689568 |
2017-09-13 | 184.07 | 184.50 | 182.55 | 183.64 | 4320349 |
2017-09-14 | 183.25 | 185.29 | 182.07 | 182.63 | 4510722 |
2017-09-15 | 182.73 | 184.93 | 181.43 | 182.35 | 5591743 |
2017-09-18 | 183.61 | 185.45 | 182.73 | 184.62 | 5359569 |
2017-09-19 | 184.98 | 186.23 | 184.17 | 185.68 | 4982086 |
2017-09-20 | 186.10 | 186.50 | 183.20 | 185.51 | 4624993 |
2017-09-21 | 185.82 | 189.95 | 184.51 | 188.78 | 7148104 |
2017-09-22 | 188.40 | 189.85 | 186.39 | 187.35 | 5464312 |
2017-09-25 | 186.46 | 186.55 | 177.70 | 178.55 | 9367231 |
2017-09-26 | 180.70 | 180.95 | 176.55 | 179.38 | 5602471 |
2017-09-27 | 181.01 | 183.34 | 180.70 | 181.97 | 5710544 |
2017-09-28 | 181.25 | 181.95 | 179.36 | 180.70 | 4076986 |
2017-09-29 | 180.73 | 182.90 | 180.65 | 181.35 | 4227864 |
2017-10-02 | 182.11 | 182.80 | 176.58 | 177.01 | 7342007 |
2017-10-03 | 177.65 | 179.70 | 177.55 | 179.19 | 3956940 |
2017-10-04 | 181.41 | 186.70 | 181.25 | 184.45 | 9235867 |
2017-10-05 | 185.65 | 194.49 | 184.49 | 194.39 | 19412690 |
2017-10-06 | 194.30 | 198.92 | 192.05 | 198.02 | 15348356 |
2017-10-09 | 199.10 | 199.40 | 196.56 | 196.87 | 6971714 |
2017-10-10 | 197.85 | 198.30 | 192.10 | 195.08 | 6233823 |
2017-10-11 | 195.57 | 196.22 | 193.81 | 194.95 | 6450161 |
2017-10-12 | 196.75 | 198.62 | 194.71 | 195.86 | 7753341 |
2017-10-13 | 199.70 | 200.82 | 197.19 | 199.49 | 12081252 |
2017-10-16 | 201.95 | 202.83 | 197.86 | 202.68 | 22105442 |
2017-10-17 | 200.11 | 204.38 | 197.77 | 199.48 | 23900118 |
2017-10-18 | 199.99 | 200.01 | 194.25 | 195.54 | 11198938 |
2017-10-19 | 193.01 | 195.25 | 191.16 | 195.13 | 7034602 |
2017-10-20 | 195.90 | 196.38 | 193.77 | 194.16 | 5995568 |
2017-10-23 | 194.17 | 194.90 | 191.03 | 192.47 | 6979994 |
2017-10-24 | 192.75 | 196.74 | 191.40 | 196.02 | 7069108 |
2017-10-25 | 195.38 | 197.06 | 193.01 | 193.77 | 5315269 |
2017-10-26 | 194.66 | 197.61 | 194.08 | 195.21 | 5185830 |
2017-10-27 | 197.20 | 200.65 | 196.22 | 199.54 | 8128567 |
2017-10-30 | 199.62 | 201.10 | 197.07 | 198.37 | 5439563 |
2017-10-31 | 198.21 | 198.59 | 195.22 | 196.43 | 5518595 |
2017-11-01 | 197.24 | 199.20 | 196.00 | 198.00 | 5017420 |
2017-11-02 | 197.45 | 199.44 | 197.09 | 199.32 | 3606332 |
2017-11-03 | 199.80 | 200.55 | 197.99 | 200.01 | 3678829 |
2017-11-06 | 200.00 | 202.48 | 198.09 | 200.13 | 5846581 |
2017-11-07 | 200.00 | 200.61 | 194.80 | 195.89 | 6467969 |
2017-11-08 | 196.00 | 197.09 | 194.74 | 196.44 | 4237398 |
2017-11-09 | 194.46 | 194.49 | 190.81 | 193.90 | 5979925 |
2017-11-10 | 191.61 | 192.59 | 189.50 | 192.02 | 6622168 |
2017-11-13 | 191.12 | 196.05 | 191.00 | 195.08 | 4606951 |
2017-11-14 | 193.64 | 195.88 | 193.00 | 195.71 | 3450513 |
2017-11-15 | 194.54 | 195.42 | 191.53 | 192.12 | 4203072 |
2017-11-16 | 194.33 | 197.70 | 193.75 | 195.51 | 5678355 |
2017-11-17 | 195.74 | 195.95 | 192.65 | 193.20 | 3906333 |
2017-11-20 | 193.30 | 194.32 | 191.90 | 194.10 | 3827474 |
2017-11-21 | 195.04 | 197.52 | 194.97 | 196.23 | 4787311 |
2017-11-22 | 196.58 | 196.75 | 193.63 | 196.32 | 5895402 |
2017-11-24 | 196.65 | 196.90 | 195.33 | 195.75 | 2160535 |
2017-11-27 | 195.56 | 195.85 | 194.00 | 195.05 | 3210145 |
2017-11-28 | 195.34 | 199.68 | 194.01 | 199.18 | 6981094 |
2017-11-29 | 198.91 | 199.03 | 184.32 | 188.15 | 14202713 |
2017-11-30 | 190.31 | 190.86 | 186.68 | 187.58 | 6630051 |
2017-12-01 | 186.99 | 189.80 | 185.00 | 186.82 | 6219531 |
2017-12-04 | 189.36 | 189.72 | 178.38 | 184.04 | 9069765 |
2017-12-05 | 183.50 | 188.14 | 181.19 | 184.21 | 5783697 |
2017-12-06 | 183.38 | 186.48 | 182.88 | 185.30 | 5490088 |
2017-12-07 | 185.71 | 187.34 | 183.22 | 185.20 | 4659542 |
2017-12-08 | 186.50 | 189.42 | 186.30 | 188.54 | 4987270 |
2017-12-11 | 187.85 | 189.42 | 185.91 | 186.22 | 5298583 |
2017-12-12 | 186.01 | 187.85 | 184.82 | 185.73 | 4265907 |
2017-12-13 | 186.10 | 188.69 | 185.41 | 187.86 | 4710041 |
2017-12-14 | 187.98 | 192.64 | 187.20 | 189.56 | 7792849 |
2017-12-15 | 189.61 | 191.43 | 188.01 | 190.12 | 7285641 |
2017-12-18 | 191.20 | 191.65 | 188.90 | 190.42 | 5010961 |
2017-12-19 | 190.18 | 190.30 | 185.75 | 187.02 | 7032978 |
2017-12-20 | 187.94 | 189.11 | 185.26 | 188.82 | 6545394 |
2017-12-21 | 189.44 | 190.95 | 187.58 | 188.62 | 4729836 |
2017-12-22 | 188.33 | 190.95 | 186.80 | 189.94 | 3878904 |
2017-12-26 | 189.78 | 189.94 | 186.40 | 187.76 | 3045652 |
2017-12-27 | 187.80 | 188.10 | 185.22 | 186.24 | 4002098 |
2017-12-28 | 187.18 | 194.49 | 186.85 | 192.71 | 10107392 |
2017-12-29 | 192.51 | 193.95 | 191.22 | 191.96 | 5187606 |
2018-01-02 | 196.10 | 201.65 | 195.42 | 201.07 | 10966889 |
2018-01-03 | 202.05 | 206.21 | 201.50 | 205.05 | 8591369 |
2018-01-04 | 206.20 | 207.05 | 204.00 | 205.63 | 6029616 |
2018-01-05 | 207.25 | 210.02 | 205.59 | 209.99 | 7033240 |
2018-01-08 | 210.02 | 212.50 | 208.44 | 212.05 | 5580178 |
2018-01-09 | 212.11 | 212.98 | 208.59 | 209.31 | 6125855 |
2018-01-10 | 207.57 | 213.64 | 206.91 | 212.52 | 5951486 |
2018-01-11 | 214.29 | 217.75 | 213.35 | 217.24 | 7659485 |
2018-01-12 | 217.18 | 222.55 | 216.00 | 221.23 | 8199423 |
2018-01-16 | 224.24 | 226.07 | 217.20 | 221.53 | 13516067 |
2018-01-17 | 221.00 | 221.15 | 216.32 | 217.50 | 9123056 |
2018-01-18 | 220.34 | 220.58 | 216.55 | 220.33 | 8225339 |
2018-01-19 | 222.75 | 223.49 | 218.50 | 220.46 | 10548567 |
2018-01-22 | 222.00 | 227.79 | 221.20 | 227.58 | 17703293 |
2018-01-23 | 255.05 | 257.71 | 248.02 | 250.29 | 27705332 |
2018-01-24 | 250.88 | 261.71 | 249.31 | 261.30 | 17352448 |
2018-01-25 | 263.00 | 272.30 | 260.23 | 269.70 | 15336378 |
2018-01-26 | 271.49 | 274.60 | 268.76 | 274.60 | 11021839 |
2018-01-29 | 274.20 | 286.81 | 273.92 | 284.59 | 17529749 |
2018-01-30 | 277.00 | 282.73 | 272.70 | 278.80 | 12482852 |
2018-01-31 | 281.94 | 282.29 | 269.58 | 270.30 | 11695072 |
2018-02-01 | 266.41 | 271.95 | 263.38 | 265.07 | 9669011 |
2018-02-02 | 263.00 | 270.62 | 262.71 | 267.43 | 9123610 |
2018-02-05 | 262.00 | 267.90 | 250.03 | 254.26 | 11896053 |
2018-02-06 | 247.70 | 266.70 | 245.00 | 265.72 | 12595801 |
2018-02-07 | 266.58 | 272.45 | 264.33 | 264.56 | 8981548 |
2018-02-08 | 267.08 | 267.62 | 250.00 | 250.10 | 9306701 |
2018-02-09 | 253.85 | 255.80 | 236.11 | 249.47 | 16906942 |
2018-02-12 | 252.14 | 259.15 | 249.00 | 257.95 | 8534906 |
2018-02-13 | 257.29 | 261.41 | 254.70 | 258.27 | 6855151 |
2018-02-14 | 260.47 | 269.88 | 260.33 | 266.00 | 10971985 |
2018-02-15 | 270.03 | 280.50 | 267.63 | 280.27 | 10759667 |
2018-02-16 | 278.73 | 281.96 | 275.69 | 278.52 | 8312380 |
2018-02-20 | 277.74 | 285.81 | 276.61 | 278.55 | 7769023 |
2018-02-21 | 282.07 | 286.64 | 280.01 | 281.04 | 9371121 |
2018-02-22 | 283.88 | 284.50 | 274.45 | 278.14 | 8891535 |
2018-02-23 | 281.00 | 286.00 | 277.81 | 285.93 | 7301809 |
2018-02-26 | 288.75 | 295.65 | 287.01 | 294.16 | 10268633 |
2018-02-27 | 294.77 | 297.36 | 290.59 | 290.61 | 9416489 |
2018-02-28 | 293.10 | 295.75 | 290.78 | 291.38 | 7653454 |
2018-03-01 | 292.75 | 295.25 | 283.83 | 290.39 | 11932051 |
2018-03-02 | 284.65 | 301.18 | 283.23 | 301.05 | 13345313 |
2018-03-05 | 302.85 | 316.91 | 297.60 | 315.00 | 18986099 |
2018-03-06 | 319.88 | 325.79 | 316.50 | 325.22 | 18525844 |
2018-03-07 | 320.00 | 323.74 | 314.55 | 321.16 | 17132222 |
2018-03-08 | 322.20 | 322.92 | 314.13 | 317.00 | 11340066 |
2018-03-09 | 321.33 | 331.44 | 320.23 | 331.44 | 14500219 |
2018-03-12 | 333.56 | 333.98 | 318.60 | 321.30 | 20369152 |
2018-03-13 | 323.87 | 325.84 | 313.28 | 315.88 | 12917224 |
2018-03-14 | 318.16 | 323.88 | 317.70 | 321.55 | 10475073 |
2018-03-15 | 323.17 | 323.40 | 318.14 | 321.09 | 5642883 |
2018-03-16 | 321.42 | 324.11 | 318.37 | 318.45 | 7333734 |
2018-03-19 | 315.80 | 317.00 | 307.34 | 313.48 | 9925162 |
2018-03-20 | 313.26 | 319.50 | 312.80 | 317.50 | 5991945 |
2018-03-21 | 316.35 | 319.40 | 314.51 | 316.48 | 5263911 |
2018-03-22 | 313.07 | 314.12 | 305.66 | 306.70 | 8063305 |
2018-03-23 | 307.41 | 310.73 | 300.36 | 300.94 | 9529948 |
2018-03-26 | 309.36 | 321.03 | 302.00 | 320.35 | 11988274 |
2018-03-27 | 322.49 | 322.90 | 297.00 | 300.69 | 12068632 |
2018-03-28 | 298.39 | 298.80 | 281.61 | 285.77 | 18972912 |
2018-03-29 | 287.00 | 295.35 | 275.90 | 295.35 | 19145522 |
2018-04-02 | 291.94 | 292.87 | 275.05 | 280.29 | 13405760 |
2018-04-03 | 285.45 | 291.25 | 278.01 | 283.67 | 12694862 |
2018-04-04 | 273.63 | 290.31 | 271.22 | 288.94 | 12913978 |
2018-04-05 | 293.15 | 299.16 | 289.11 | 293.97 | 10655178 |
2018-04-06 | 289.10 | 298.85 | 285.65 | 288.85 | 11444777 |
2018-04-09 | 291.77 | 299.55 | 289.12 | 289.93 | 9853564 |
2018-04-10 | 297.68 | 298.95 | 291.69 | 298.07 | 10719097 |
2018-04-11 | 302.88 | 311.64 | 301.82 | 303.67 | 14877429 |
2018-04-12 | 309.72 | 311.13 | 306.75 | 309.25 | 10249403 |
2018-04-13 | 317.29 | 317.49 | 308.23 | 311.65 | 12046573 |
2018-04-16 | 315.99 | 316.10 | 304.00 | 307.78 | 20307921 |
2018-04-17 | 329.66 | 338.62 | 323.77 | 336.06 | 33866456 |
2018-04-18 | 336.30 | 338.82 | 331.10 | 334.52 | 11221139 |
2018-04-19 | 332.88 | 335.31 | 326.77 | 332.70 | 8438825 |
2018-04-20 | 332.22 | 336.51 | 326.00 | 327.77 | 9158655 |
2018-04-23 | 329.15 | 331.22 | 317.08 | 318.69 | 8968015 |
2018-04-24 | 319.22 | 320.25 | 302.31 | 307.02 | 13893217 |
2018-04-25 | 306.37 | 309.98 | 292.62 | 305.76 | 14919698 |
2018-04-26 | 310.00 | 316.63 | 305.58 | 313.98 | 9266699 |
2018-04-27 | 316.25 | 317.45 | 306.50 | 311.76 | 7074384 |
2018-04-30 | 311.07 | 317.88 | 310.12 | 312.46 | 6088787 |
2018-05-01 | 310.36 | 313.48 | 306.69 | 313.30 | 6036639 |
2018-05-02 | 311.65 | 317.10 | 310.40 | 313.36 | 5697120 |
2018-05-03 | 312.59 | 312.59 | 305.73 | 311.69 | 6135828 |
2018-05-04 | 308.71 | 320.98 | 307.67 | 320.09 | 8209513 |
2018-05-07 | 321.99 | 329.02 | 319.34 | 326.26 | 7117823 |
2018-05-08 | 325.90 | 327.35 | 323.05 | 326.89 | 4735738 |
2018-05-09 | 328.79 | 331.95 | 327.51 | 330.30 | 5633444 |
2018-05-10 | 331.50 | 332.06 | 327.34 | 329.60 | 5302254 |
2018-05-11 | 329.65 | 331.26 | 324.87 | 326.46 | 4589731 |
2018-05-14 | 327.25 | 330.50 | 327.04 | 328.53 | 4089800 |
2018-05-15 | 325.94 | 326.94 | 322.43 | 326.13 | 4746096 |
2018-05-16 | 326.28 | 329.72 | 325.14 | 328.19 | 3671690 |
2018-05-17 | 327.53 | 330.45 | 323.17 | 325.22 | 4935708 |
2018-05-18 | 324.90 | 326.42 | 322.80 | 324.18 | 3577717 |
2018-05-21 | 327.11 | 331.88 | 325.45 | 331.82 | 6657326 |
2018-05-22 | 334.05 | 336.63 | 331.15 | 331.62 | 5964448 |
2018-05-23 | 329.04 | 345.00 | 328.09 | 344.72 | 10049147 |
2018-05-24 | 344.34 | 354.00 | 341.12 | 349.29 | 14758553 |
2018-05-25 | 349.90 | 354.36 | 348.83 | 351.29 | 7817400 |
2018-05-29 | 351.50 | 356.10 | 346.71 | 349.73 | 9717921 |
2018-05-30 | 352.37 | 354.00 | 349.26 | 353.54 | 5685531 |
2018-05-31 | 353.80 | 355.53 | 350.21 | 351.60 | 6921687 |
2018-06-01 | 353.88 | 359.99 | 352.82 | 359.93 | 7112292 |
2018-06-04 | 362.68 | 363.00 | 355.51 | 361.81 | 7681995 |
2018-06-05 | 363.32 | 369.83 | 361.41 | 365.80 | 8358045 |
2018-06-06 | 367.78 | 369.68 | 363.33 | 367.45 | 7712302 |
2018-06-07 | 368.54 | 368.70 | 357.80 | 361.40 | 8278040 |
2018-06-08 | 358.06 | 362.39 | 356.25 | 360.57 | 5225736 |
2018-06-11 | 361.88 | 365.67 | 360.91 | 361.45 | 4432445 |
2018-06-12 | 363.60 | 365.98 | 362.00 | 363.83 | 4290969 |
2018-06-13 | 367.53 | 384.25 | 364.11 | 379.93 | 18222799 |
2018-06-14 | 384.27 | 395.03 | 383.25 | 392.87 | 14598333 |
2018-06-15 | 390.71 | 398.86 | 387.51 | 391.98 | 13588114 |
2018-06-18 | 387.72 | 393.16 | 386.50 | 390.40 | 6824794 |
2018-06-19 | 389.50 | 405.29 | 388.50 | 404.98 | 16697104 |
2018-06-20 | 415.15 | 419.47 | 409.60 | 416.76 | 16494572 |
2018-06-21 | 421.38 | 423.21 | 406.37 | 415.44 | 18389936 |
2018-06-22 | 419.98 | 420.50 | 409.65 | 411.09 | 10428621 |
2018-06-25 | 404.69 | 405.99 | 378.75 | 384.48 | 22490922 |
2018-06-26 | 393.28 | 404.78 | 389.05 | 399.39 | 15191157 |
2018-06-27 | 407.56 | 411.59 | 390.00 | 390.39 | 16541426 |
2018-06-28 | 395.00 | 396.90 | 387.10 | 395.42 | 12219888 |
2018-06-29 | 399.19 | 401.33 | 390.55 | 391.43 | 9252511 |
2018-07-02 | 385.45 | 398.38 | 380.00 | 398.18 | 8142457 |
2018-07-03 | 399.49 | 399.98 | 389.50 | 390.52 | 5280344 |
2018-07-05 | 393.80 | 399.24 | 390.86 | 398.39 | 8448937 |
2018-07-06 | 397.45 | 408.65 | 395.52 | 408.25 | 8629606 |
2018-07-09 | 415.95 | 419.12 | 411.10 | 418.97 | 11127477 |
2018-07-10 | 417.24 | 419.44 | 413.08 | 415.63 | 9382944 |
2018-07-11 | 411.34 | 419.77 | 410.60 | 418.65 | 9713904 |
2018-07-12 | 415.16 | 416.79 | 407.80 | 413.50 | 12743273 |
2018-07-13 | 409.19 | 410.00 | 395.08 | 395.80 | 15747266 |
2018-07-16 | 398.98 | 403.36 | 391.75 | 400.48 | 22959984 |
2018-07-17 | 346.95 | 385.00 | 344.00 | 379.48 | 58410362 |
2018-07-18 | 381.24 | 383.13 | 372.36 | 375.13 | 21746266 |
2018-07-19 | 371.06 | 375.75 | 363.00 | 364.23 | 16878681 |
2018-07-20 | 364.92 | 370.50 | 360.14 | 361.05 | 15113740 |
2018-07-23 | 359.15 | 363.90 | 353.60 | 362.66 | 11505232 |
2018-07-24 | 366.94 | 367.40 | 354.56 | 357.32 | 12851457 |
2018-07-25 | 357.57 | 363.28 | 355.65 | 362.87 | 8516248 |
2018-07-26 | 358.19 | 365.54 | 356.63 | 363.09 | 6993684 |
2018-07-27 | 366.85 | 367.00 | 351.65 | 355.21 | 8949491 |
2018-07-30 | 351.93 | 352.03 | 334.02 | 334.96 | 18260710 |
2018-07-31 | 331.51 | 342.50 | 328.00 | 337.45 | 14085369 |
2018-08-01 | 335.87 | 344.41 | 334.02 | 338.38 | 7790477 |
2018-08-02 | 337.23 | 345.00 | 334.71 | 344.50 | 7131328 |
2018-08-03 | 347.75 | 347.86 | 338.48 | 343.09 | 8848367 |
2018-08-06 | 342.87 | 351.98 | 341.74 | 350.92 | 8198076 |
2018-08-07 | 353.23 | 357.31 | 349.01 | 351.83 | 7970930 |
2018-08-08 | 352.21 | 352.29 | 346.61 | 347.61 | 5402465 |
2018-08-09 | 347.96 | 352.44 | 345.82 | 349.36 | 4820313 |
2018-08-10 | 346.91 | 349.10 | 344.42 | 345.87 | 4337481 |
2018-08-13 | 339.89 | 347.19 | 339.07 | 341.31 | 6893649 |
2018-08-14 | 342.09 | 342.41 | 336.25 | 337.49 | 5805182 |
2018-08-15 | 334.03 | 335.50 | 321.00 | 326.40 | 11784485 |
2018-08-16 | 329.90 | 331.17 | 321.21 | 322.44 | 6689733 |
2018-08-17 | 319.01 | 324.37 | 312.96 | 316.78 | 10407908 |
2018-08-20 | 314.64 | 331.60 | 310.93 | 327.73 | 13591100 |
2018-08-21 | 331.00 | 341.50 | 329.70 | 338.02 | 14783246 |
2018-08-22 | 338.49 | 346.21 | 337.41 | 344.44 | 8930669 |
2018-08-23 | 348.11 | 350.08 | 337.65 | 339.17 | 11336425 |
2018-08-24 | 346.00 | 359.15 | 344.54 | 358.82 | 14729137 |
2018-08-27 | 367.15 | 374.49 | 360.00 | 364.58 | 17427304 |
2018-08-28 | 367.23 | 369.99 | 360.38 | 368.49 | 9222617 |
2018-08-29 | 367.20 | 369.86 | 362.91 | 368.04 | 8118734 |
2018-08-30 | 365.00 | 376.81 | 363.54 | 370.98 | 10981013 |
2018-08-31 | 370.66 | 376.00 | 367.08 | 367.68 | 7943443 |
2018-09-04 | 366.47 | 368.88 | 361.26 | 363.60 | 7605161 |
2018-09-05 | 360.00 | 363.39 | 335.83 | 341.18 | 13092847 |
2018-09-06 | 347.44 | 356.00 | 341.99 | 346.46 | 13050156 |
2018-09-07 | 342.20 | 355.75 | 341.25 | 348.68 | 9105817 |
2018-09-10 | 352.27 | 352.50 | 343.08 | 348.41 | 5752184 |
2018-09-11 | 344.67 | 356.15 | 343.90 | 355.93 | 6198063 |
2018-09-12 | 359.08 | 370.43 | 356.24 | 369.95 | 10480769 |
2018-09-13 | 371.91 | 374.09 | 366.84 | 368.15 | 8366122 |
2018-09-14 | 368.55 | 371.09 | 363.46 | 364.56 | 4756426 |
2018-09-17 | 364.22 | 367.33 | 349.57 | 350.35 | 7071945 |
2018-09-18 | 353.67 | 368.15 | 351.56 | 367.65 | 10413981 |
2018-09-19 | 373.95 | 377.61 | 359.17 | 366.96 | 11876841 |
2018-09-20 | 370.26 | 370.26 | 363.17 | 365.36 | 6768086 |
2018-09-21 | 366.59 | 372.22 | 360.74 | 361.19 | 11930568 |
2018-09-24 | 359.00 | 373.64 | 354.33 | 369.61 | 9322522 |
2018-09-25 | 370.23 | 371.34 | 364.49 | 369.43 | 6799816 |
2018-09-26 | 373.59 | 382.00 | 370.88 | 377.88 | 13799728 |
2018-09-27 | 379.87 | 383.20 | 376.00 | 380.71 | 7326246 |
2018-09-28 | 379.24 | 380.80 | 373.73 | 374.13 | 7114878 |
2018-10-01 | 375.85 | 386.11 | 375.59 | 381.43 | 8376560 |
2018-10-02 | 384.38 | 386.80 | 373.83 | 377.14 | 8638717 |
2018-10-03 | 378.53 | 380.93 | 374.88 | 377.05 | 5798605 |
2018-10-04 | 375.88 | 375.92 | 360.40 | 363.65 | 9074350 |
2018-10-05 | 359.77 | 363.50 | 343.00 | 351.35 | 13522957 |
2018-10-08 | 345.18 | 352.95 | 338.11 | 349.10 | 12375496 |
2018-10-09 | 348.48 | 358.72 | 347.09 | 355.71 | 8754990 |
2018-10-10 | 353.52 | 355.15 | 325.39 | 325.89 | 17183120 |
2018-10-11 | 324.94 | 334.20 | 315.81 | 321.10 | 16082056 |
2018-10-12 | 339.57 | 341.30 | 328.90 | 339.56 | 14870830 |
2018-10-15 | 337.63 | 339.21 | 326.93 | 333.13 | 11214956 |
2018-10-16 | 337.24 | 347.95 | 330.56 | 346.40 | 20156418 |
2018-10-17 | 378.33 | 380.00 | 356.50 | 364.70 | 32610947 |
2018-10-18 | 360.67 | 362.20 | 346.05 | 346.71 | 18461040 |
2018-10-19 | 351.00 | 355.80 | 332.20 | 332.67 | 16717233 |
2018-10-22 | 333.10 | 335.80 | 320.34 | 329.54 | 17097175 |
2018-10-23 | 318.00 | 336.58 | 316.77 | 333.16 | 14907326 |
2018-10-24 | 332.28 | 333.00 | 300.73 | 301.83 | 19039297 |
2018-10-25 | 307.12 | 319.94 | 305.25 | 312.87 | 13346921 |
2018-10-26 | 300.51 | 313.99 | 292.30 | 299.83 | 19616041 |
2018-10-29 | 305.26 | 307.89 | 275.40 | 284.84 | 21698841 |
2018-10-30 | 275.57 | 290.53 | 271.21 | 285.81 | 23685702 |
2018-10-31 | 297.77 | 311.50 | 295.05 | 301.78 | 20360342 |
2018-11-01 | 304.59 | 318.45 | 296.67 | 317.38 | 15121450 |
2018-11-02 | 318.00 | 321.88 | 308.33 | 309.10 | 13404646 |
2018-11-05 | 311.10 | 317.53 | 303.74 | 315.44 | 10283044 |
2018-11-06 | 314.76 | 320.22 | 305.30 | 310.84 | 9710424 |
2018-11-07 | 312.90 | 328.56 | 311.00 | 327.50 | 13328328 |
2018-11-08 | 328.00 | 332.05 | 316.61 | 317.92 | 11023853 |
2018-11-09 | 311.07 | 312.98 | 298.01 | 303.47 | 13480792 |
2018-11-12 | 300.00 | 302.49 | 290.63 | 294.07 | 10924827 |
2018-11-13 | 295.00 | 303.55 | 289.10 | 294.40 | 12232162 |
2018-11-14 | 300.40 | 301.84 | 278.30 | 286.73 | 16853574 |
2018-11-15 | 285.51 | 292.50 | 282.16 | 290.06 | 9967098 |
2018-11-16 | 287.14 | 291.72 | 281.00 | 286.21 | 9099485 |
2018-11-19 | 283.79 | 285.09 | 269.15 | 270.60 | 12993797 |
2018-11-20 | 254.63 | 276.34 | 250.00 | 266.98 | 16693809 |
2018-11-21 | 274.42 | 275.34 | 261.51 | 262.13 | 11023037 |
2018-11-23 | 260.11 | 265.50 | 256.84 | 258.82 | 5245123 |
2018-11-26 | 260.55 | 266.25 | 253.80 | 261.43 | 12498560 |
2018-11-27 | 259.24 | 269.08 | 256.14 | 266.63 | 11149501 |
2018-11-28 | 271.98 | 284.00 | 263.34 | 282.65 | 14801333 |
2018-11-29 | 282.32 | 290.49 | 275.50 | 288.75 | 15431538 |
2018-11-30 | 288.00 | 290.81 | 283.06 | 286.13 | 11860117 |
2018-12-03 | 293.19 | 298.72 | 284.58 | 290.30 | 14117370 |
2018-12-04 | 288.13 | 295.74 | 274.72 | 275.33 | 12800586 |
2018-12-06 | 268.33 | 283.22 | 267.14 | 282.88 | 13074324 |
2018-12-07 | 282.48 | 284.21 | 263.38 | 265.14 | 12466711 |
2018-12-10 | 264.19 | 271.18 | 260.61 | 269.70 | 9605553 |
2018-12-11 | 274.08 | 274.50 | 262.76 | 265.32 | 9843199 |
2018-12-12 | 267.66 | 281.77 | 266.48 | 274.88 | 11456716 |
2018-12-13 | 277.64 | 279.32 | 271.85 | 276.02 | 8379292 |
2018-12-14 | 271.81 | 277.67 | 265.00 | 266.84 | 9915319 |
2018-12-17 | 266.51 | 272.98 | 261.08 | 262.80 | 9634734 |
2018-12-18 | 263.30 | 275.75 | 263.29 | 270.94 | 10350079 |
2018-12-19 | 269.96 | 280.87 | 263.77 | 266.77 | 13788448 |
2018-12-20 | 264.64 | 269.90 | 251.88 | 260.58 | 16792928 |
2018-12-21 | 263.83 | 264.50 | 241.29 | 246.39 | 21397595 |
2018-12-24 | 242.00 | 250.65 | 233.68 | 233.88 | 9547616 |
2018-12-26 | 233.92 | 254.50 | 231.23 | 253.67 | 14402735 |
2018-12-27 | 250.11 | 255.59 | 240.10 | 255.57 | 12235217 |
2018-12-28 | 257.94 | 261.91 | 249.80 | 256.08 | 10987286 |
2018-12-31 | 260.16 | 270.10 | 260.00 | 267.66 | 13508920 |
2019-01-02 | 259.28 | 269.75 | 256.58 | 267.66 | 11679528 |
2019-01-03 | 270.20 | 275.79 | 264.43 | 271.20 | 14969647 |
2019-01-04 | 281.88 | 297.80 | 278.54 | 297.57 | 19330102 |
2019-01-07 | 302.10 | 316.80 | 301.65 | 315.34 | 18620116 |
2019-01-08 | 319.98 | 320.59 | 308.01 | 320.27 | 15359180 |
2019-01-09 | 317.71 | 323.35 | 313.50 | 319.96 | 13343152 |
2019-01-10 | 314.57 | 325.37 | 312.50 | 324.66 | 13472475 |
2019-01-11 | 330.96 | 341.09 | 328.52 | 337.59 | 19500429 |
2019-01-14 | 334.24 | 335.48 | 329.13 | 332.94 | 10499582 |
2019-01-15 | 349.60 | 357.22 | 347.00 | 354.64 | 21181234 |
2019-01-16 | 354.00 | 358.85 | 348.11 | 351.39 | 15385548 |
2019-01-17 | 349.50 | 355.79 | 346.41 | 353.19 | 18871195 |
2019-01-18 | 351.97 | 353.00 | 336.73 | 339.10 | 26621040 |
2019-01-22 | 334.89 | 336.88 | 321.03 | 325.16 | 17941416 |
2019-01-23 | 328.25 | 331.75 | 318.60 | 321.99 | 13480138 |
2019-01-24 | 320.60 | 331.80 | 319.00 | 326.67 | 11131627 |
2019-01-25 | 328.72 | 340.00 | 328.51 | 338.05 | 11166609 |
2019-01-28 | 334.70 | 336.30 | 328.88 | 335.66 | 8652082 |
2019-01-29 | 335.87 | 338.22 | 328.15 | 328.90 | 7655189 |
2019-01-30 | 332.75 | 341.78 | 330.80 | 340.66 | 9234530 |
2019-01-31 | 339.68 | 345.99 | 338.09 | 339.50 | 8535517 |
2019-02-01 | 337.18 | 346.84 | 336.50 | 339.85 | 9827760 |
2019-02-04 | 342.60 | 352.00 | 341.30 | 351.34 | 9051387 |
2019-02-05 | 353.20 | 360.00 | 352.90 | 355.81 | 9046623 |
2019-02-06 | 357.00 | 357.04 | 347.19 | 352.19 | 6717662 |
2019-02-07 | 347.90 | 348.75 | 339.02 | 344.71 | 7864529 |
2019-02-08 | 338.00 | 348.00 | 338.00 | 347.57 | 7561391 |
2019-02-11 | 350.00 | 352.87 | 344.81 | 345.73 | 5454863 |
2019-02-12 | 348.09 | 360.00 | 346.52 | 359.97 | 10429399 |
2019-02-13 | 357.30 | 359.60 | 350.28 | 351.77 | 10559146 |
2019-02-14 | 351.75 | 360.45 | 348.33 | 359.07 | 9295338 |
2019-02-15 | 358.47 | 364.40 | 355.50 | 356.87 | 9229980 |
2019-02-19 | 355.80 | 365.00 | 355.32 | 361.92 | 7396559 |
2019-02-20 | 364.85 | 366.71 | 356.70 | 359.91 | 8110741 |
2019-02-21 | 360.03 | 362.85 | 353.88 | 356.97 | 6227897 |
2019-02-22 | 360.34 | 366.13 | 360.05 | 363.02 | 7088214 |
2019-02-25 | 367.01 | 371.49 | 363.79 | 363.91 | 7569320 |
2019-02-26 | 362.98 | 365.70 | 359.33 | 364.97 | 4944593 |
2019-02-27 | 363.50 | 368.03 | 359.80 | 362.87 | 5629945 |
2019-02-28 | 362.47 | 366.39 | 357.71 | 358.10 | 6186763 |
2019-03-01 | 362.26 | 362.87 | 354.69 | 357.32 | 5526539 |
2019-03-04 | 359.72 | 362.25 | 348.04 | 351.04 | 7486996 |
2019-03-05 | 351.46 | 356.17 | 348.25 | 354.30 | 5937754 |
2019-03-06 | 353.60 | 359.88 | 351.70 | 359.61 | 6211895 |
2019-03-07 | 360.16 | 362.86 | 350.50 | 352.60 | 6151331 |
2019-03-08 | 345.75 | 349.92 | 342.47 | 349.60 | 6898838 |
2019-03-11 | 352.00 | 358.98 | 350.03 | 358.86 | 5387285 |
2019-03-12 | 359.37 | 360.13 | 353.80 | 356.27 | 5164571 |
2019-03-13 | 355.81 | 362.48 | 352.77 | 361.21 | 6444092 |
2019-03-14 | 360.50 | 363.84 | 358.10 | 358.82 | 5271429 |
2019-03-15 | 361.02 | 364.00 | 358.89 | 361.46 | 8443210 |
2019-03-18 | 362.47 | 370.97 | 361.86 | 363.44 | 7194726 |
2019-03-19 | 366.40 | 366.96 | 356.80 | 358.78 | 7541425 |
2019-03-20 | 358.91 | 375.90 | 357.01 | 375.22 | 10917165 |
2019-03-21 | 374.00 | 379.00 | 370.61 | 377.87 | 8544017 |
2019-03-22 | 375.95 | 376.43 | 360.04 | 361.01 | 8661346 |
2019-03-25 | 359.00 | 367.04 | 357.44 | 366.23 | 8473845 |
2019-03-26 | 367.87 | 368.38 | 358.02 | 359.97 | 7666475 |
2019-03-27 | 361.00 | 362.47 | 350.37 | 353.37 | 7852370 |
2019-03-28 | 354.49 | 355.94 | 349.20 | 354.61 | 4360960 |
2019-03-29 | 357.16 | 358.25 | 353.71 | 356.56 | 4705636 |
2019-04-01 | 359.00 | 368.33 | 358.51 | 366.96 | 7036097 |
2019-04-02 | 366.25 | 368.42 | 362.22 | 367.72 | 5158742 |
2019-04-03 | 369.26 | 373.41 | 366.19 | 369.75 | 5376623 |
2019-04-04 | 370.07 | 372.05 | 362.40 | 367.88 | 4627305 |
2019-04-05 | 369.00 | 369.80 | 364.66 | 365.49 | 3905493 |
2019-04-08 | 365.11 | 365.94 | 359.93 | 361.41 | 4653810 |
2019-04-09 | 360.54 | 366.74 | 359.00 | 364.71 | 5439228 |
2019-04-10 | 365.79 | 368.85 | 362.25 | 363.92 | 4545561 |
2019-04-11 | 365.00 | 370.12 | 360.81 | 367.65 | 6526899 |
2019-04-12 | 360.69 | 361.75 | 349.36 | 351.14 | 15646199 |
2019-04-15 | 350.71 | 352.21 | 342.27 | 348.87 | 8842344 |
2019-04-16 | 355.00 | 364.48 | 352.72 | 359.46 | 18740232 |
2019-04-17 | 365.05 | 368.76 | 350.60 | 354.74 | 18054101 |
2019-04-18 | 355.00 | 360.41 | 351.64 | 360.35 | 8353165 |
2019-04-22 | 359.70 | 377.69 | 359.00 | 377.34 | 11980534 |
2019-04-23 | 375.45 | 384.80 | 374.71 | 381.89 | 10089820 |
2019-04-24 | 381.07 | 381.90 | 373.27 | 374.23 | 6541872 |
2019-04-25 | 374.49 | 374.76 | 365.70 | 368.33 | 6255496 |
2019-04-26 | 368.35 | 375.14 | 366.24 | 374.85 | 5621901 |
2019-04-29 | 373.68 | 374.58 | 369.12 | 371.83 | 3821703 |
2019-04-30 | 369.56 | 374.50 | 368.35 | 370.54 | 3870095 |
2019-05-01 | 374.00 | 385.99 | 373.17 | 378.81 | 9257284 |
2019-05-02 | 378.00 | 383.50 | 374.51 | 379.06 | 5398167 |
2019-05-03 | 381.53 | 385.03 | 378.27 | 385.03 | 5130301 |
2019-05-06 | 377.69 | 381.35 | 376.00 | 378.67 | 5793144 |
2019-05-07 | 377.00 | 379.91 | 365.81 | 370.46 | 6974924 |
2019-05-08 | 367.92 | 369.00 | 361.36 | 364.37 | 6571957 |
2019-05-09 | 360.90 | 364.20 | 352.75 | 362.75 | 5882572 |
2019-05-10 | 361.62 | 365.26 | 353.06 | 361.04 | 5657123 |
2019-05-13 | 352.29 | 354.26 | 343.10 | 345.26 | 8026697 |
2019-05-14 | 348.71 | 349.95 | 342.50 | 345.61 | 5353029 |
2019-05-15 | 343.34 | 356.50 | 341.39 | 354.99 | 6340118 |
2019-05-16 | 356.37 | 364.00 | 353.94 | 359.31 | 6441463 |
2019-05-17 | 356.39 | 359.62 | 353.79 | 354.45 | 4725448 |
2019-05-20 | 351.23 | 352.42 | 345.40 | 348.11 | 4621515 |
2019-05-21 | 350.95 | 356.43 | 349.93 | 354.27 | 4026369 |
2019-05-22 | 358.01 | 370.46 | 357.30 | 359.73 | 6229389 |
2019-05-23 | 355.50 | 357.42 | 347.70 | 352.21 | 5630443 |
2019-05-24 | 355.41 | 359.44 | 353.79 | 354.39 | 3830963 |
2019-05-28 | 354.39 | 361.20 | 353.64 | 354.78 | 4717144 |
2019-05-29 | 353.60 | 353.85 | 345.90 | 349.19 | 5658913 |
2019-05-30 | 350.55 | 354.21 | 348.30 | 351.85 | 4008042 |
2019-05-31 | 347.22 | 349.34 | 342.92 | 343.28 | 5023449 |
2019-06-03 | 343.56 | 347.66 | 332.65 | 336.63 | 7849589 |
2019-06-04 | 345.00 | 353.61 | 343.25 | 353.40 | 7891632 |
2019-06-05 | 354.38 | 357.88 | 348.71 | 355.73 | 5020081 |
2019-06-06 | 354.84 | 358.21 | 352.09 | 357.13 | 3709955 |
2019-06-07 | 357.39 | 365.15 | 355.69 | 360.87 | 4777321 |
2019-06-10 | 363.65 | 367.10 | 349.29 | 352.01 | 7810261 |
2019-06-11 | 355.00 | 357.58 | 348.50 | 351.27 | 5396712 |
2019-06-12 | 351.82 | 353.61 | 343.23 | 345.56 | 4584704 |
2019-06-13 | 347.23 | 348.50 | 339.25 | 343.43 | 6209347 |
2019-06-14 | 341.63 | 343.40 | 336.16 | 339.73 | 5019011 |
2019-06-17 | 342.69 | 351.77 | 342.06 | 350.62 | 5358219 |
2019-06-18 | 355.57 | 361.50 | 353.75 | 357.12 | 5428542 |
2019-06-19 | 361.72 | 364.74 | 356.12 | 363.52 | 5667156 |
2019-06-20 | 365.91 | 370.12 | 361.22 | 365.21 | 5899467 |
2019-06-21 | 365.00 | 371.45 | 365.00 | 369.21 | 7448356 |
2019-06-24 | 370.27 | 375.00 | 370.20 | 371.04 | 4830240 |
2019-06-25 | 370.75 | 371.00 | 358.29 | 360.30 | 5750383 |
2019-06-26 | 361.60 | 366.79 | 361.60 | 362.20 | 3669677 |
2019-06-27 | 363.20 | 370.85 | 363.20 | 370.02 | 4138575 |
2019-06-28 | 370.26 | 371.54 | 364.87 | 367.32 | 4592706 |
2019-07-01 | 373.50 | 376.66 | 372.00 | 374.60 | 5001518 |
2019-07-02 | 374.89 | 376.00 | 370.31 | 375.43 | 3628962 |
2019-07-03 | 376.69 | 381.99 | 375.84 | 381.72 | 3799009 |
2019-07-05 | 378.29 | 381.40 | 375.56 | 380.55 | 3732162 |
2019-07-08 | 378.19 | 378.25 | 375.36 | 376.16 | 3113402 |
2019-07-09 | 379.06 | 384.76 | 377.50 | 379.93 | 6932822 |
2019-07-10 | 382.77 | 384.34 | 377.40 | 381.00 | 5878790 |
2019-07-11 | 381.10 | 384.54 | 378.80 | 379.50 | 4336287 |
2019-07-12 | 378.68 | 379.74 | 372.79 | 373.25 | 6636937 |
2019-07-15 | 372.94 | 373.68 | 362.30 | 366.60 | 7944680 |
2019-07-16 | 370.09 | 371.34 | 364.92 | 365.99 | 5863222 |
2019-07-17 | 366.25 | 366.50 | 361.75 | 362.44 | 13639536 |
2019-07-18 | 323.76 | 329.85 | 320.30 | 325.21 | 31305899 |
2019-07-19 | 323.40 | 325.85 | 314.23 | 315.10 | 16302482 |
2019-07-22 | 312.00 | 314.54 | 305.81 | 310.62 | 17725334 |
2019-07-23 | 311.44 | 313.50 | 306.00 | 307.30 | 9171068 |
2019-07-24 | 310.51 | 319.99 | 307.25 | 317.94 | 11961818 |
2019-07-25 | 318.86 | 327.69 | 316.30 | 326.46 | 10798496 |
2019-07-26 | 328.79 | 336.00 | 327.50 | 335.78 | 10847495 |
2019-07-29 | 335.98 | 336.40 | 328.77 | 332.70 | 5782817 |
2019-07-30 | 329.20 | 329.65 | 323.23 | 325.93 | 6029320 |
2019-07-31 | 325.16 | 331.77 | 318.53 | 322.99 | 6259494 |
2019-08-01 | 324.25 | 328.58 | 318.74 | 319.50 | 6563156 |
2019-08-02 | 317.49 | 319.41 | 311.80 | 318.83 | 6280343 |
2019-08-05 | 310.96 | 313.42 | 304.68 | 307.63 | 8692485 |
2019-08-06 | 310.58 | 311.88 | 305.30 | 310.10 | 6179090 |
2019-08-07 | 302.56 | 305.00 | 296.81 | 304.29 | 9322433 |
2019-08-08 | 311.03 | 316.36 | 306.63 | 315.90 | 5905865 |
2019-08-09 | 313.74 | 316.64 | 305.68 | 308.93 | 5349059 |
2019-08-12 | 305.46 | 312.89 | 303.24 | 310.83 | 6531722 |
2019-08-13 | 309.77 | 316.43 | 308.16 | 312.28 | 5338761 |
2019-08-14 | 308.01 | 308.41 | 298.01 | 299.11 | 7355753 |
2019-08-15 | 299.50 | 300.63 | 288.00 | 295.76 | 9683384 |
2019-08-16 | 298.86 | 303.55 | 296.27 | 302.80 | 7090757 |
2019-08-19 | 306.25 | 311.75 | 304.75 | 309.38 | 4951733 |
2019-08-20 | 304.57 | 305.00 | 297.68 | 298.99 | 7352162 |
2019-08-21 | 301.61 | 302.88 | 296.20 | 297.81 | 5689746 |
2019-08-22 | 298.65 | 300.33 | 293.15 | 296.93 | 4977042 |
2019-08-23 | 295.00 | 299.01 | 290.32 | 291.44 | 6331189 |
2019-08-26 | 295.24 | 296.95 | 292.50 | 294.98 | 4696982 |
2019-08-27 | 294.54 | 296.77 | 287.20 | 291.03 | 6314559 |
2019-08-28 | 289.47 | 292.82 | 287.75 | 291.77 | 3958043 |
2019-08-29 | 295.00 | 299.93 | 294.99 | 296.78 | 4392532 |
2019-08-30 | 298.78 | 298.94 | 290.85 | 293.75 | 4447990 |
2019-09-03 | 290.82 | 293.90 | 288.06 | 289.29 | 3684177 |
2019-09-04 | 291.25 | 292.38 | 286.51 | 291.52 | 4653665 |
2019-09-05 | 285.32 | 293.97 | 282.79 | 293.25 | 8972356 |
2019-09-06 | 293.35 | 293.35 | 287.03 | 290.17 | 5166556 |
2019-09-09 | 294.81 | 301.55 | 290.60 | 294.34 | 8232744 |
2019-09-10 | 291.16 | 297.17 | 282.66 | 287.99 | 12320248 |
2019-09-11 | 285.70 | 292.65 | 284.61 | 288.27 | 7405949 |
2019-09-12 | 288.10 | 292.73 | 286.60 | 288.86 | 5010927 |
2019-09-13 | 290.61 | 296.62 | 290.04 | 294.15 | 6583124 |
2019-09-16 | 294.23 | 297.43 | 289.78 | 294.29 | 5307386 |
2019-09-17 | 294.50 | 299.15 | 291.79 | 298.60 | 4817119 |
2019-09-18 | 294.99 | 296.05 | 287.45 | 291.56 | 7841539 |
2019-09-19 | 291.56 | 293.81 | 283.40 | 286.60 | 8545761 |
2019-09-20 | 280.26 | 282.50 | 266.00 | 270.75 | 23954192 |
2019-09-23 | 268.35 | 273.39 | 261.89 | 265.92 | 13610294 |
2019-09-24 | 262.50 | 265.00 | 252.28 | 254.59 | 16392808 |
2019-09-25 | 255.71 | 266.60 | 253.70 | 264.75 | 11846748 |
2019-09-26 | 266.42 | 268.05 | 260.20 | 263.31 | 7696858 |
2019-09-27 | 266.18 | 267.44 | 260.39 | 263.08 | 7367491 |
2019-09-30 | 264.00 | 268.88 | 262.78 | 267.62 | 6823100 |
2019-10-01 | 267.35 | 272.20 | 264.03 | 269.58 | 8786284 |
2019-10-02 | 263.61 | 269.35 | 262.19 | 268.03 | 7773299 |
2019-10-03 | 267.78 | 268.84 | 257.01 | 268.15 | 9068810 |
2019-10-04 | 268.20 | 275.48 | 266.47 | 272.79 | 9992774 |
2019-10-07 | 271.99 | 276.68 | 271.28 | 274.46 | 6796811 |
2019-10-08 | 273.03 | 275.53 | 270.64 | 270.72 | 6302269 |
2019-10-09 | 270.02 | 271.00 | 264.57 | 267.53 | 6843488 |
2019-10-10 | 265.97 | 280.53 | 265.03 | 280.48 | 10961191 |
2019-10-11 | 284.80 | 287.87 | 275.89 | 282.93 | 8817301 |
2019-10-14 | 283.93 | 286.93 | 282.00 | 285.53 | 5543120 |
2019-10-15 | 283.82 | 285.87 | 279.40 | 284.25 | 7728161 |
2019-10-16 | 283.12 | 288.17 | 280.74 | 286.28 | 18413335 |
2019-10-17 | 304.49 | 308.75 | 288.30 | 293.35 | 38462343 |
2019-10-18 | 289.36 | 290.90 | 273.36 | 275.30 | 23449638 |
2019-10-21 | 272.89 | 279.94 | 269.00 | 278.05 | 12633959 |
2019-10-22 | 271.16 | 275.41 | 265.80 | 266.69 | 11865593 |
2019-10-23 | 268.06 | 273.92 | 266.63 | 271.27 | 7154430 |
2019-10-24 | 271.81 | 274.02 | 268.80 | 271.50 | 4911033 |
2019-10-25 | 270.68 | 277.77 | 270.18 | 276.82 | 4747829 |
2019-10-28 | 278.05 | 285.75 | 277.35 | 281.86 | 6248433 |
2019-10-29 | 281.87 | 284.41 | 277.55 | 281.21 | 4356181 |
2019-10-30 | 284.34 | 293.49 | 283.00 | 291.45 | 9345562 |
2019-10-31 | 291.00 | 291.45 | 284.78 | 287.41 | 5090021 |
2019-11-01 | 288.70 | 289.12 | 283.02 | 286.81 | 5594293 |
2019-11-04 | 288.00 | 295.39 | 287.16 | 292.86 | 5566213 |
2019-11-05 | 289.99 | 291.19 | 286.31 | 288.03 | 4062370 |
2019-11-06 | 288.19 | 290.56 | 285.84 | 288.59 | 3438257 |
2019-11-07 | 290.70 | 298.19 | 288.27 | 289.57 | 5928471 |
2019-11-08 | 288.73 | 293.99 | 287.51 | 291.57 | 4509588 |
2019-11-11 | 289.16 | 296.36 | 288.50 | 294.18 | 3945885 |
2019-11-12 | 295.32 | 295.35 | 288.70 | 292.01 | 5774833 |
2019-11-13 | 291.03 | 293.41 | 281.14 | 283.11 | 9233066 |
2019-11-14 | 283.25 | 290.63 | 283.22 | 289.62 | 6539771 |
2019-11-15 | 290.59 | 295.82 | 287.57 | 295.03 | 6337779 |
2019-11-18 | 296.00 | 304.99 | 293.28 | 302.57 | 8621566 |
2019-11-19 | 304.01 | 305.67 | 298.52 | 302.60 | 5919710 |
2019-11-20 | 301.01 | 308.25 | 301.00 | 305.16 | 5115546 |
2019-11-21 | 306.00 | 312.69 | 304.26 | 311.69 | 7488373 |
2019-11-22 | 309.10 | 311.40 | 304.41 | 310.48 | 5970056 |
2019-11-25 | 308.83 | 315.73 | 305.25 | 315.55 | 7878943 |
2019-11-26 | 315.00 | 316.50 | 311.69 | 312.49 | 5328348 |
2019-11-27 | 313.93 | 316.82 | 312.75 | 315.93 | 4100975 |
2019-11-29 | 315.78 | 316.62 | 313.34 | 314.66 | 2411749 |
2019-12-02 | 314.39 | 314.39 | 303.75 | 309.99 | 6223135 |
2019-12-03 | 302.22 | 307.36 | 301.88 | 306.16 | 5272447 |
2019-12-04 | 308.43 | 308.43 | 303.27 | 304.32 | 3513551 |
2019-12-05 | 305.27 | 306.48 | 298.81 | 302.86 | 4618867 |
2019-12-06 | 304.70 | 307.85 | 302.60 | 307.35 | 4459684 |
2019-12-09 | 307.35 | 311.49 | 302.44 | 302.50 | 5766006 |
2019-12-10 | 296.12 | 298.94 | 292.02 | 293.12 | 10481239 |
2019-12-11 | 294.49 | 299.43 | 294.20 | 298.93 | 5607155 |
2019-12-12 | 295.67 | 299.17 | 295.06 | 298.44 | 4771404 |
2019-12-13 | 298.50 | 301.80 | 297.25 | 298.50 | 3883069 |
2019-12-16 | 300.85 | 305.71 | 298.63 | 304.21 | 4660166 |
2019-12-17 | 307.36 | 316.80 | 306.60 | 315.48 | 10437127 |
2019-12-18 | 316.26 | 325.36 | 315.60 | 320.80 | 11210737 |
2019-12-19 | 324.50 | 332.83 | 324.18 | 332.22 | 9833355 |
2019-12-20 | 335.00 | 338.00 | 330.60 | 336.90 | 9923260 |
2019-12-23 | 337.76 | 337.95 | 331.02 | 333.10 | 5767937 |
2019-12-24 | 334.01 | 335.70 | 331.60 | 333.20 | 2019322 |
2019-12-26 | 334.60 | 336.46 | 332.01 | 332.63 | 3595854 |
2019-12-27 | 332.96 | 333.82 | 326.01 | 329.09 | 5037156 |
2019-12-30 | 329.08 | 329.19 | 322.86 | 323.31 | 4315267 |
2019-12-31 | 322.00 | 324.92 | 321.09 | 323.57 | 3714837 |
2020-01-02 | 326.10 | 329.98 | 324.78 | 329.81 | 4348493 |
2020-01-03 | 326.78 | 329.86 | 325.53 | 325.90 | 3795466 |
2020-01-06 | 323.12 | 336.36 | 321.20 | 335.83 | 5668577 |
2020-01-07 | 336.47 | 336.70 | 330.30 | 330.75 | 4742458 |
2020-01-08 | 331.49 | 342.70 | 331.05 | 339.26 | 7109117 |
2020-01-09 | 342.00 | 343.42 | 334.61 | 335.66 | 4717430 |
2020-01-10 | 337.13 | 338.50 | 327.27 | 329.05 | 4720540 |
2020-01-13 | 331.80 | 340.85 | 331.51 | 338.92 | 6296174 |
2020-01-14 | 344.40 | 345.38 | 335.52 | 338.69 | 7201544 |
2020-01-15 | 338.68 | 343.17 | 336.60 | 339.07 | 5158035 |
2020-01-16 | 343.50 | 343.56 | 335.85 | 338.62 | 5015997 |
2020-01-17 | 341.00 | 341.57 | 337.38 | 339.67 | 6066547 |
2020-01-21 | 340.00 | 341.00 | 332.59 | 338.11 | 14350322 |
2020-01-22 | 332.55 | 336.30 | 323.60 | 326.00 | 21729959 |
2020-01-23 | 326.04 | 349.88 | 325.01 | 349.60 | 18200293 |
2020-01-24 | 348.46 | 359.85 | 345.88 | 353.16 | 17939681 |
2020-01-27 | 345.95 | 351.90 | 341.02 | 342.88 | 7709482 |
2020-01-28 | 345.88 | 352.40 | 342.78 | 348.52 | 6821581 |
2020-01-29 | 349.00 | 349.40 | 338.55 | 343.16 | 7649183 |
2020-01-30 | 341.10 | 348.20 | 339.25 | 347.74 | 5328136 |
2020-01-31 | 347.39 | 347.39 | 340.98 | 345.09 | 5230001 |
2020-02-03 | 347.24 | 359.63 | 346.28 | 358.00 | 6674885 |
2020-02-04 | 361.00 | 369.57 | 356.10 | 369.01 | 7161451 |
2020-02-05 | 375.13 | 375.25 | 362.30 | 369.67 | 6437026 |
2020-02-06 | 369.60 | 371.55 | 362.51 | 366.95 | 3920428 |
2020-02-07 | 365.04 | 371.80 | 363.57 | 366.77 | 4385227 |
2020-02-10 | 365.00 | 374.80 | 362.52 | 371.07 | 5294138 |
2020-02-11 | 373.75 | 378.11 | 369.72 | 373.69 | 4772870 |
2020-02-12 | 377.18 | 380.62 | 375.88 | 380.01 | 4624772 |
2020-02-13 | 376.96 | 385.37 | 376.51 | 381.40 | 4485383 |
2020-02-14 | 381.47 | 385.15 | 379.43 | 380.40 | 3736266 |
2020-02-18 | 379.30 | 389.54 | 379.19 | 387.78 | 5180400 |
2020-02-19 | 388.12 | 392.95 | 384.90 | 386.19 | 4896368 |
2020-02-20 | 386.56 | 389.70 | 376.68 | 386.00 | 4079425 |
2020-02-21 | 385.33 | 387.32 | 377.90 | 380.07 | 3935618 |
2020-02-24 | 364.76 | 372.82 | 361.00 | 368.70 | 6936418 |
2020-02-25 | 372.00 | 375.65 | 357.72 | 360.09 | 6481243 |
2020-02-26 | 366.31 | 382.00 | 365.00 | 379.24 | 8961126 |
2020-02-27 | 371.46 | 391.56 | 370.60 | 371.71 | 10967699 |
2020-02-28 | 364.21 | 376.77 | 356.80 | 369.03 | 11178572 |
2020-03-02 | 373.11 | 381.36 | 364.50 | 381.05 | 6997891 |
2020-03-03 | 381.03 | 393.52 | 367.40 | 368.77 | 8364623 |
2020-03-04 | 377.77 | 384.01 | 370.51 | 383.79 | 5487340 |
2020-03-05 | 381.00 | 391.40 | 368.64 | 372.78 | 8746985 |
2020-03-06 | 367.70 | 371.31 | 356.85 | 368.97 | 8147165 |
2020-03-09 | 343.86 | 357.47 | 341.72 | 346.49 | 7405458 |
2020-03-10 | 356.43 | 364.54 | 347.85 | 364.13 | 7604444 |
2020-03-11 | 358.92 | 362.98 | 344.79 | 349.92 | 6058782 |
2020-03-12 | 326.50 | 335.72 | 307.32 | 315.25 | 12071591 |
2020-03-13 | 330.51 | 336.42 | 307.39 | 336.30 | 9458197 |
2020-03-16 | 306.63 | 334.35 | 294.75 | 298.84 | 10559940 |
2020-03-17 | 306.19 | 322.90 | 290.25 | 319.75 | 10013913 |
2020-03-18 | 302.40 | 331.58 | 300.00 | 315.47 | 12593647 |
2020-03-19 | 324.33 | 348.51 | 316.82 | 332.03 | 10615957 |
2020-03-20 | 342.31 | 350.49 | 332.00 | 332.83 | 10853846 |
2020-03-23 | 347.89 | 366.11 | 340.88 | 360.27 | 13449378 |
2020-03-24 | 369.99 | 372.93 | 353.03 | 357.32 | 11638683 |
2020-03-25 | 361.02 | 362.00 | 339.17 | 342.39 | 8767171 |
2020-03-26 | 344.00 | 363.84 | 341.73 | 362.99 | 7235016 |
2020-03-27 | 359.09 | 368.56 | 353.00 | 357.12 | 7948775 |
2020-03-30 | 363.00 | 377.80 | 361.17 | 370.96 | 8621964 |
2020-03-31 | 367.93 | 383.01 | 366.44 | 375.50 | 9366464 |
2020-04-01 | 376.05 | 380.23 | 361.02 | 364.08 | 6672454 |
2020-04-02 | 364.08 | 370.99 | 360.06 | 370.08 | 4592477 |
2020-04-03 | 367.47 | 370.90 | 357.51 | 361.76 | 4860768 |
2020-04-06 | 365.22 | 380.29 | 361.71 | 379.96 | 8183921 |
2020-04-07 | 380.00 | 381.33 | 369.34 | 372.28 | 7046438 |
2020-04-08 | 374.01 | 378.39 | 368.31 | 371.12 | 6908879 |
2020-04-09 | 371.06 | 372.10 | 363.03 | 370.72 | 7711296 |
2020-04-13 | 371.31 | 400.51 | 367.70 | 396.72 | 11692922 |
2020-04-14 | 397.50 | 417.82 | 394.85 | 413.55 | 11580983 |
2020-04-15 | 413.00 | 434.98 | 412.25 | 426.75 | 13561222 |
2020-04-16 | 437.00 | 449.52 | 431.61 | 439.17 | 16128666 |
2020-04-17 | 431.00 | 432.00 | 414.70 | 422.96 | 12616258 |
2020-04-20 | 435.17 | 444.49 | 430.56 | 437.49 | 12655818 |
2020-04-21 | 444.77 | 447.00 | 425.60 | 433.83 | 23177550 |
2020-04-22 | 429.73 | 433.00 | 413.00 | 421.42 | 21123773 |
2020-04-23 | 419.26 | 438.41 | 419.26 | 426.70 | 13952330 |
2020-04-24 | 425.00 | 427.17 | 415.88 | 424.99 | 8670362 |
2020-04-27 | 425.00 | 429.00 | 420.84 | 421.38 | 6277480 |
2020-04-28 | 419.99 | 421.00 | 402.91 | 403.83 | 10101233 |
2020-04-29 | 399.53 | 415.86 | 393.60 | 411.89 | 9693137 |
2020-04-30 | 410.31 | 424.44 | 408.00 | 419.85 | 7953975 |
2020-05-01 | 415.10 | 427.97 | 411.73 | 415.27 | 8299858 |
2020-05-04 | 417.78 | 428.54 | 414.87 | 428.15 | 7799058 |
2020-05-05 | 427.56 | 431.00 | 421.56 | 424.68 | 6286293 |
2020-05-06 | 429.30 | 439.77 | 426.39 | 434.26 | 6660737 |
2020-05-07 | 436.89 | 438.88 | 430.66 | 436.53 | 5650281 |
2020-05-08 | 434.14 | 442.00 | 433.64 | 435.55 | 5054308 |
2020-05-11 | 436.33 | 444.89 | 435.56 | 440.52 | 5486037 |
2020-05-12 | 442.00 | 444.17 | 431.36 | 431.82 | 4598211 |
2020-05-13 | 435.69 | 447.00 | 427.27 | 438.27 | 7014563 |
2020-05-14 | 444.90 | 452.38 | 432.82 | 441.95 | 9007467 |
2020-05-15 | 440.70 | 455.00 | 437.51 | 454.19 | 7243998 |
2020-05-18 | 451.16 | 456.36 | 443.35 | 452.58 | 7780309 |
2020-05-19 | 453.40 | 458.97 | 450.47 | 451.04 | 4810487 |
2020-05-20 | 454.25 | 455.81 | 444.00 | 447.67 | 5607257 |
2020-05-21 | 448.56 | 448.96 | 430.25 | 436.25 | 9117325 |
2020-05-22 | 437.00 | 439.09 | 427.18 | 429.32 | 5422334 |
2020-05-26 | 427.77 | 428.50 | 413.14 | 414.77 | 7881115 |
2020-05-27 | 410.38 | 420.02 | 397.86 | 419.89 | 10446339 |
2020-05-28 | 417.24 | 422.37 | 411.50 | 413.44 | 5660160 |
2020-05-29 | 417.46 | 420.30 | 411.85 | 419.73 | 5270484 |
2020-06-01 | 418.83 | 426.72 | 415.98 | 425.92 | 3748573 |
2020-06-02 | 425.87 | 427.59 | 419.46 | 427.31 | 3494801 |
2020-06-03 | 426.95 | 427.10 | 418.05 | 421.97 | 4316044 |
2020-06-04 | 422.39 | 428.71 | 410.03 | 414.33 | 5410529 |
2020-06-05 | 407.29 | 420.24 | 404.25 | 419.60 | 5099561 |
2020-06-08 | 416.00 | 420.80 | 406.50 | 419.49 | 5851453 |
2020-06-09 | 421.65 | 434.73 | 420.31 | 434.05 | 6796999 |
2020-06-10 | 436.00 | 439.69 | 430.55 | 434.48 | 4896893 |
2020-06-11 | 428.20 | 445.57 | 424.16 | 425.56 | 7462868 |
2020-06-12 | 429.00 | 434.06 | 412.45 | 418.07 | 6461127 |
2020-06-15 | 421.40 | 426.49 | 415.42 | 425.50 | 4471499 |
2020-06-16 | 425.76 | 437.96 | 425.18 | 436.13 | 5514016 |
2020-06-17 | 441.82 | 450.46 | 439.22 | 447.77 | 6529568 |
2020-06-18 | 448.73 | 452.76 | 442.80 | 449.87 | 4277627 |
2020-06-19 | 449.12 | 453.97 | 445.60 | 453.72 | 5933651 |
2020-06-22 | 455.01 | 468.59 | 454.21 | 468.04 | 6272105 |
2020-06-23 | 466.50 | 474.01 | 464.50 | 466.26 | 5948436 |
2020-06-24 | 468.54 | 472.36 | 454.00 | 457.85 | 4826191 |
2020-06-25 | 458.86 | 467.01 | 454.00 | 465.91 | 4134513 |
2020-06-26 | 466.39 | 468.03 | 442.24 | 443.40 | 6804726 |
2020-06-29 | 445.23 | 447.67 | 432.14 | 447.24 | 4843978 |
2020-06-30 | 450.02 | 457.59 | 447.00 | 455.04 | 4198545 |
2020-07-01 | 454.00 | 488.23 | 454.00 | 485.64 | 9705870 |
2020-07-02 | 485.64 | 492.28 | 475.53 | 476.89 | 6351485 |
2020-07-06 | 480.77 | 499.50 | 479.80 | 493.81 | 7838990 |
2020-07-07 | 497.31 | 504.82 | 490.83 | 493.16 | 5669870 |
2020-07-08 | 498.58 | 505.10 | 493.81 | 502.78 | 5691682 |
2020-07-09 | 508.40 | 510.00 | 495.78 | 507.76 | 5840541 |
2020-07-10 | 519.73 | 555.88 | 511.28 | 548.73 | 21605587 |
2020-07-13 | 567.98 | 575.37 | 520.96 | 525.50 | 18399020 |
2020-07-14 | 517.08 | 525.50 | 490.49 | 524.88 | 15083300 |
2020-07-15 | 516.30 | 529.00 | 510.18 | 523.26 | 10066652 |
2020-07-16 | 526.48 | 535.54 | 504.36 | 527.39 | 24498994 |
2020-07-17 | 494.87 | 503.59 | 484.14 | 492.99 | 24991352 |
2020-07-20 | 489.14 | 504.50 | 484.20 | 502.41 | 11940306 |
2020-07-21 | 506.00 | 506.22 | 488.61 | 490.10 | 9127218 |
2020-07-22 | 492.19 | 497.20 | 487.20 | 489.82 | 6954078 |
2020-07-23 | 491.13 | 491.90 | 472.02 | 477.58 | 7722034 |
2020-07-24 | 468.77 | 487.17 | 467.54 | 480.45 | 7746247 |
2020-07-27 | 484.51 | 496.92 | 482.31 | 495.65 | 7863069 |
2020-07-28 | 496.02 | 497.79 | 487.76 | 488.51 | 5986727 |
2020-07-29 | 492.25 | 494.92 | 484.13 | 484.48 | 6611769 |
2020-07-30 | 480.71 | 488.35 | 477.51 | 485.80 | 6608569 |
2020-07-31 | 488.29 | 494.80 | 484.50 | 488.88 | 5924310 |
2020-08-03 | 490.86 | 503.09 | 490.23 | 498.62 | 5876190 |
2020-08-04 | 498.65 | 510.44 | 498.65 | 509.64 | 5607968 |
2020-08-05 | 508.68 | 510.10 | 501.20 | 502.11 | 4313526 |
2020-08-06 | 504.11 | 510.82 | 498.70 | 509.08 | 3725861 |
2020-08-07 | 505.45 | 508.29 | 486.68 | 494.73 | 5910348 |
2020-08-10 | 493.35 | 497.46 | 478.63 | 483.38 | 4691185 |
2020-08-11 | 479.75 | 480.92 | 466.55 | 466.93 | 7329226 |
2020-08-12 | 471.34 | 482.49 | 470.18 | 475.47 | 5441243 |
2020-08-13 | 478.40 | 484.45 | 476.45 | 481.33 | 3008933 |
2020-08-14 | 482.82 | 488.33 | 480.21 | 482.68 | 2943487 |
2020-08-17 | 484.19 | 486.24 | 479.10 | 482.35 | 2423545 |
2020-08-18 | 484.35 | 495.30 | 482.80 | 491.87 | 3505518 |
2020-08-19 | 493.93 | 494.50 | 483.50 | 484.53 | 3156218 |
2020-08-20 | 484.69 | 498.94 | 483.89 | 497.90 | 5132480 |
2020-08-21 | 496.46 | 498.13 | 490.00 | 492.31 | 3921293 |
2020-08-24 | 495.44 | 501.00 | 483.16 | 488.81 | 4762183 |
2020-08-25 | 488.19 | 492.47 | 485.09 | 490.58 | 5727721 |
2020-08-26 | 492.50 | 549.04 | 492.08 | 547.53 | 20373681 |
2020-08-27 | 537.78 | 541.00 | 521.25 | 526.27 | 9062912 |
2020-08-28 | 532.00 | 539.00 | 522.00 | 523.89 | 4417517 |
2020-08-31 | 521.16 | 531.99 | 517.58 | 529.56 | 4941409 |
2020-09-01 | 532.60 | 557.39 | 532.45 | 556.55 | 9581907 |
2020-09-02 | 553.78 | 556.50 | 537.37 | 552.84 | 5886930 |
2020-09-03 | 545.00 | 554.00 | 521.32 | 525.75 | 9071089 |
2020-09-04 | 520.18 | 527.36 | 485.98 | 516.05 | 8270118 |
2020-09-08 | 498.40 | 522.00 | 495.00 | 507.02 | 5572684 |
2020-09-09 | 519.21 | 520.00 | 492.57 | 500.19 | 6848127 |
2020-09-10 | 503.35 | 506.29 | 478.84 | 480.67 | 6240181 |
2020-09-11 | 486.49 | 493.73 | 476.81 | 482.03 | 5035200 |
2020-09-14 | 480.62 | 488.99 | 471.30 | 476.26 | 7359126 |
2020-09-15 | 484.00 | 497.47 | 481.63 | 495.99 | 5336992 |
2020-09-16 | 499.99 | 504.66 | 483.31 | 483.86 | 4401412 |
2020-09-17 | 475.16 | 478.40 | 463.27 | 470.20 | 5379301 |
2020-09-18 | 472.51 | 479.40 | 458.60 | 469.96 | 6717711 |
2020-09-21 | 467.69 | 487.78 | 466.32 | 487.35 | 5457539 |
2020-09-22 | 489.01 | 491.82 | 479.26 | 491.17 | 3482324 |
2020-09-23 | 491.04 | 491.04 | 469.00 | 470.61 | 3726423 |
2020-09-24 | 470.53 | 477.00 | 467.82 | 473.08 | 3727201 |
2020-09-25 | 474.39 | 484.87 | 468.03 | 482.88 | 3769436 |
2020-09-28 | 489.11 | 492.00 | 477.88 | 490.65 | 4773497 |
2020-09-29 | 489.50 | 496.29 | 486.53 | 493.48 | 3543193 |
2020-09-30 | 492.57 | 504.63 | 489.27 | 500.03 | 4634111 |
2020-10-01 | 506.03 | 529.55 | 503.60 | 527.51 | 8153710 |
2020-10-02 | 516.43 | 526.37 | 502.70 | 503.06 | 6071165 |
2020-10-05 | 506.80 | 520.99 | 501.70 | 520.65 | 4088069 |
2020-10-06 | 518.72 | 521.82 | 504.16 | 505.87 | 4199034 |
2020-10-07 | 518.00 | 536.49 | 515.82 | 534.66 | 7988683 |
2020-10-08 | 533.48 | 535.00 | 524.15 | 531.79 | 5386488 |
2020-10-09 | 537.83 | 544.28 | 535.00 | 539.44 | 4781259 |
2020-10-12 | 548.81 | 551.81 | 538.24 | 539.81 | 5391074 |
2020-10-13 | 540.56 | 557.65 | 537.20 | 554.09 | 5602498 |
2020-10-14 | 562.61 | 572.49 | 541.00 | 541.45 | 9510081 |
2020-10-15 | 545.52 | 551.22 | 535.10 | 541.94 | 5113126 |
2020-10-16 | 549.50 | 554.33 | 530.03 | 530.79 | 6347363 |
2020-10-19 | 537.07 | 541.80 | 525.38 | 530.72 | 7567506 |
2020-10-20 | 528.14 | 533.78 | 522.26 | 525.42 | 10047175 |
2020-10-21 | 501.03 | 506.85 | 488.25 | 489.05 | 17405708 |
2020-10-22 | 494.69 | 495.14 | 482.00 | 485.23 | 6997922 |
2020-10-23 | 488.11 | 490.06 | 481.35 | 488.28 | 4927862 |
2020-10-26 | 487.03 | 496.82 | 478.90 | 488.24 | 6186087 |
2020-10-27 | 490.01 | 490.49 | 482.93 | 488.93 | 3627175 |
2020-10-28 | 486.36 | 494.00 | 483.28 | 486.24 | 5992731 |
2020-10-29 | 488.50 | 513.90 | 479.34 | 504.21 | 11120689 |
2020-10-30 | 502.01 | 505.88 | 472.21 | 475.74 | 7813897 |
2020-11-02 | 478.87 | 486.30 | 475.00 | 484.12 | 4408193 |
2020-11-03 | 484.93 | 495.31 | 478.76 | 487.22 | 3690213 |
2020-11-04 | 495.36 | 507.73 | 493.98 | 496.95 | 5137330 |
2020-11-05 | 506.56 | 518.73 | 503.45 | 513.76 | 5372781 |
2020-11-06 | 515.00 | 515.21 | 502.51 | 514.73 | 4236349 |
2020-11-09 | 485.54 | 495.85 | 467.26 | 470.50 | 10419676 |
2020-11-10 | 470.95 | 484.60 | 463.41 | 480.24 | 8306142 |
2020-11-11 | 483.00 | 491.68 | 478.26 | 490.76 | 5460532 |
2020-11-12 | 491.00 | 496.52 | 480.43 | 486.77 | 5071155 |
2020-11-13 | 486.77 | 488.94 | 477.80 | 482.84 | 3006510 |
2020-11-16 | 480.00 | 485.58 | 477.30 | 479.10 | 3953563 |
2020-11-17 | 480.12 | 487.51 | 478.85 | 480.63 | 3698082 |
2020-11-18 | 481.95 | 488.61 | 477.72 | 481.79 | 3629237 |
2020-11-19 | 482.00 | 487.80 | 480.47 | 484.67 | 2254653 |
2020-11-20 | 485.22 | 494.76 | 481.57 | 488.24 | 4255924 |
2020-11-23 | 490.46 | 491.15 | 475.84 | 476.62 | 5416571 |
2020-11-24 | 478.84 | 484.05 | 475.89 | 482.88 | 3557894 |
2020-11-25 | 485.13 | 486.90 | 478.92 | 485.00 | 3598629 |
2020-11-27 | 486.58 | 493.25 | 481.85 | 491.36 | 2805762 |
2020-11-30 | 490.08 | 492.55 | 481.27 | 490.70 | 3530940 |
2020-12-01 | 492.34 | 509.47 | 491.98 | 504.58 | 5063234 |
2020-12-02 | 501.62 | 506.80 | 493.50 | 503.38 | 3028358 |
2020-12-03 | 502.99 | 508.77 | 496.04 | 497.52 | 2826116 |
2020-12-04 | 497.50 | 504.50 | 493.64 | 498.31 | 3666243 |
2020-12-07 | 500.01 | 517.76 | 497.77 | 515.78 | 4289293 |
2020-12-08 | 517.90 | 521.49 | 505.55 | 512.66 | 4228950 |
2020-12-09 | 510.53 | 514.50 | 491.29 | 493.60 | 4178768 |
2020-12-10 | 494.56 | 503.77 | 492.91 | 501.09 | 3018203 |
2020-12-11 | 495.00 | 503.34 | 494.85 | 503.22 | 3210928 |
2020-12-14 | 505.44 | 524.16 | 501.18 | 522.42 | 5770424 |
2020-12-15 | 518.50 | 524.70 | 513.56 | 519.78 | 3398209 |
2020-12-16 | 520.11 | 527.38 | 517.69 | 524.83 | 3682392 |
2020-12-17 | 529.00 | 535.49 | 526.44 | 532.90 | 3193377 |
2020-12-18 | 533.20 | 536.37 | 526.02 | 534.45 | 4502692 |
2020-12-21 | 530.05 | 532.62 | 521.15 | 528.91 | 3893964 |
2020-12-22 | 527.69 | 530.40 | 520.50 | 527.33 | 1908529 |
2020-12-23 | 524.76 | 526.32 | 514.20 | 514.48 | 2393187 |
2020-12-24 | 515.12 | 519.35 | 512.21 | 513.97 | 1143952 |
2020-12-28 | 516.43 | 523.66 | 507.13 | 519.12 | 2891867 |
2020-12-29 | 519.90 | 536.55 | 515.48 | 530.87 | 4022358 |
2020-12-30 | 530.13 | 533.26 | 523.69 | 524.59 | 1876286 |
2020-12-31 | 525.53 | 545.50 | 523.15 | 540.73 | 5392322 |
2021-01-04 | 539.00 | 540.80 | 515.09 | 522.86 | 4444407 |
2021-01-05 | 521.55 | 526.78 | 515.89 | 520.80 | 3133872 |
2021-01-06 | 511.97 | 513.10 | 499.50 | 500.49 | 5346210 |
2021-01-07 | 508.28 | 516.44 | 506.42 | 508.89 | 3686448 |
2021-01-08 | 511.31 | 513.24 | 504.51 | 510.40 | 2973949 |
2021-01-11 | 507.84 | 510.73 | 497.95 | 499.10 | 3812720 |
2021-01-12 | 500.00 | 501.09 | 485.67 | 494.25 | 5990425 |
2021-01-13 | 495.50 | 512.35 | 493.01 | 507.79 | 5032099 |
2021-01-14 | 507.35 | 514.50 | 499.58 | 500.86 | 4177357 |
2021-01-15 | 500.00 | 506.32 | 495.10 | 497.98 | 5895788 |
2021-01-19 | 501.00 | 509.25 | 493.54 | 501.77 | 12315813 |
2021-01-20 | 565.42 | 593.29 | 556.86 | 586.34 | 32637450 |
2021-01-21 | 582.45 | 588.75 | 570.40 | 579.84 | 11840634 |
2021-01-22 | 582.10 | 583.99 | 564.35 | 565.17 | 7550822 |
2021-01-25 | 567.00 | 569.75 | 548.65 | 556.78 | 7207329 |
2021-01-26 | 554.73 | 567.99 | 554.06 | 561.93 | 5023847 |
2021-01-27 | 550.71 | 556.42 | 515.73 | 523.28 | 8670277 |
2021-01-28 | 535.88 | 553.15 | 530.74 | 538.60 | 5968978 |
2021-01-29 | 538.00 | 541.00 | 530.18 | 532.39 | 4325264 |
2021-02-01 | 536.79 | 545.06 | 531.73 | 539.04 | 3547507 |
2021-02-02 | 542.01 | 555.48 | 538.94 | 548.16 | 3767569 |
2021-02-03 | 550.17 | 550.48 | 538.24 | 539.45 | 3172288 |
2021-02-04 | 539.81 | 559.48 | 537.51 | 552.16 | 5164537 |
2021-02-05 | 552.26 | 554.44 | 545.48 | 550.79 | 2376175 |
2021-02-08 | 555.00 | 555.00 | 543.70 | 547.92 | 2791721 |
2021-02-09 | 546.00 | 566.00 | 543.00 | 559.07 | 3703499 |
2021-02-10 | 562.50 | 566.65 | 553.46 | 563.59 | 3991264 |
2021-02-11 | 564.44 | 565.93 | 554.22 | 557.59 | 2730587 |
2021-02-12 | 556.94 | 561.25 | 550.85 | 556.52 | 2197128 |
2021-02-16 | 557.29 | 563.63 | 552.73 | 557.28 | 2624097 |
2021-02-17 | 550.99 | 555.25 | 543.03 | 551.34 | 2071590 |
2021-02-18 | 549.00 | 550.00 | 538.23 | 548.22 | 2457604 |
2021-02-19 | 548.00 | 548.99 | 538.81 | 540.22 | 2841457 |
2021-02-22 | 534.99 | 541.79 | 530.79 | 533.78 | 3078594 |
2021-02-23 | 525.00 | 548.54 | 518.28 | 546.15 | 4136532 |
2021-02-24 | 539.80 | 556.85 | 539.07 | 553.41 | 3245038 |
2021-02-25 | 550.27 | 556.48 | 535.75 | 546.70 | 4252879 |
2021-02-26 | 546.51 | 553.09 | 538.00 | 538.85 | 3755574 |
2021-03-01 | 545.57 | 552.14 | 542.00 | 550.64 | 3042180 |
2021-03-02 | 553.34 | 556.99 | 546.02 | 547.82 | 3042226 |
2021-03-03 | 545.93 | 548.01 | 517.81 | 520.70 | 5362443 |
2021-03-04 | 521.50 | 531.50 | 507.68 | 511.29 | 5034792 |
2021-03-05 | 511.98 | 517.76 | 498.79 | 516.39 | 5069973 |
2021-03-08 | 514.46 | 518.84 | 492.85 | 493.33 | 3981758 |
2021-03-09 | 507.31 | 513.11 | 503.82 | 506.44 | 3470042 |
2021-03-10 | 513.50 | 518.97 | 504.25 | 504.54 | 3771484 |
2021-03-11 | 512.20 | 530.24 | 510.71 | 523.06 | 4714469 |
2021-03-12 | 512.50 | 526.51 | 506.59 | 518.02 | 3981743 |
2021-03-15 | 516.32 | 520.73 | 508.03 | 520.25 | 3485519 |
2021-03-16 | 524.47 | 533.42 | 523.21 | 524.03 | 3238888 |
2021-03-17 | 522.00 | 528.37 | 514.30 | 524.44 | 2817376 |
2021-03-18 | 516.40 | 517.90 | 503.85 | 504.79 | 4096606 |
2021-03-19 | 504.96 | 513.19 | 501.63 | 512.18 | 4386360 |
2021-03-22 | 509.13 | 529.31 | 509.13 | 523.11 | 3360587 |
2021-03-23 | 529.87 | 543.12 | 529.40 | 535.09 | 5583461 |
2021-03-24 | 533.78 | 534.42 | 520.00 | 520.81 | 4102211 |
2021-03-25 | 516.99 | 518.53 | 497.00 | 502.86 | 4926764 |
2021-03-26 | 502.82 | 508.72 | 496.68 | 508.05 | 3467797 |
2021-03-29 | 505.66 | 518.00 | 504.40 | 513.95 | 3330049 |
2021-03-30 | 510.51 | 514.41 | 506.91 | 513.39 | 2418129 |
2021-03-31 | 515.68 | 528.13 | 515.44 | 521.66 | 3503111 |
2021-04-01 | 529.93 | 540.50 | 527.03 | 539.42 | 3938637 |
2021-04-05 | 540.01 | 542.85 | 529.23 | 540.67 | 3355904 |
2021-04-06 | 544.81 | 554.17 | 543.30 | 544.53 | 3474205 |
2021-04-07 | 543.50 | 549.64 | 541.45 | 546.99 | 2151319 |
2021-04-08 | 551.13 | 556.90 | 547.57 | 554.58 | 4309829 |
2021-04-09 | 552.69 | 556.90 | 547.11 | 555.31 | 2894034 |
2021-04-12 | 551.05 | 557.98 | 549.58 | 552.78 | 2944060 |
2021-04-13 | 557.00 | 559.75 | 550.30 | 553.73 | 2720344 |
2021-04-14 | 554.87 | 554.87 | 538.53 | 540.02 | 3740294 |
2021-04-15 | 544.17 | 553.49 | 542.66 | 549.22 | 3139050 |
2021-04-16 | 550.54 | 551.98 | 539.51 | 546.54 | 3209075 |
2021-04-19 | 546.90 | 556.44 | 545.53 | 554.44 | 4288715 |
2021-04-20 | 554.42 | 563.56 | 546.30 | 549.57 | 11257648 |
2021-04-21 | 508.00 | 515.46 | 503.60 | 508.90 | 22897446 |
2021-04-22 | 513.82 | 513.96 | 500.55 | 508.78 | 9061062 |
2021-04-23 | 509.01 | 509.70 | 500.70 | 505.55 | 7314659 |
2021-04-26 | 506.76 | 510.48 | 503.00 | 510.30 | 4388839 |
2021-04-27 | 512.62 | 512.99 | 504.58 | 505.55 | 3761327 |
2021-04-28 | 505.20 | 508.40 | 503.34 | 506.52 | 3192983 |
2021-04-29 | 507.60 | 509.29 | 499.00 | 509.00 | 5127792 |
2021-04-30 | 505.00 | 514.55 | 505.00 | 513.47 | 4413242 |
2021-05-03 | 512.65 | 518.95 | 505.20 | 509.11 | 4091895 |
2021-05-04 | 510.78 | 511.63 | 496.79 | 503.18 | 4349502 |
2021-05-05 | 504.99 | 507.78 | 494.63 | 496.08 | 3129366 |
2021-05-06 | 495.99 | 499.55 | 491.37 | 499.55 | 3783698 |
2021-05-07 | 504.62 | 508.55 | 501.12 | 503.84 | 3132786 |
2021-05-10 | 502.00 | 503.15 | 486.11 | 486.69 | 5131632 |
2021-05-11 | 479.75 | 497.99 | 478.63 | 495.08 | 4401000 |
2021-05-12 | 486.83 | 493.54 | 482.70 | 484.98 | 4121540 |
2021-05-13 | 489.13 | 490.78 | 482.71 | 486.66 | 2716561 |
2021-05-14 | 487.86 | 494.85 | 486.59 | 493.37 | 2882464 |
2021-05-17 | 485.59 | 492.71 | 482.81 | 488.94 | 2705249 |
2021-05-18 | 488.40 | 493.48 | 486.19 | 486.28 | 2350496 |
2021-05-19 | 481.63 | 488.57 | 478.54 | 487.70 | 3349930 |
2021-05-20 | 489.55 | 502.70 | 488.98 | 501.67 | 3721218 |
2021-05-21 | 503.12 | 505.40 | 497.26 | 497.89 | 3322925 |
2021-05-24 | 501.05 | 504.25 | 499.51 | 502.90 | 2412595 |
2021-05-25 | 506.00 | 506.37 | 499.22 | 501.34 | 2699459 |
2021-05-26 | 502.34 | 504.14 | 500.50 | 502.36 | 2465303 |
2021-05-27 | 501.80 | 505.10 | 498.54 | 503.86 | 3253773 |
2021-05-28 | 504.40 | 511.76 | 502.53 | 502.81 | 2911297 |
2021-06-01 | 504.01 | 505.41 | 497.74 | 499.08 | 2482555 |
2021-06-02 | 499.82 | 503.22 | 495.82 | 499.24 | 2268979 |
2021-06-03 | 495.19 | 496.66 | 487.25 | 489.43 | 3887445 |
2021-06-04 | 492.00 | 501.86 | 490.95 | 494.74 | 3160487 |
2021-06-07 | 492.92 | 496.70 | 490.55 | 494.66 | 2791932 |
2021-06-08 | 497.00 | 498.82 | 489.37 | 492.39 | 2374037 |
2021-06-09 | 494.50 | 496.09 | 484.65 | 485.81 | 3055029 |
2021-06-10 | 487.17 | 490.21 | 482.14 | 487.27 | 4382928 |
2021-06-11 | 490.00 | 491.41 | 487.78 | 488.77 | 3123969 |
2021-06-14 | 489.68 | 503.50 | 486.91 | 499.89 | 4400222 |
2021-06-15 | 501.23 | 501.23 | 490.40 | 491.90 | 3104073 |
2021-06-16 | 495.00 | 496.46 | 486.28 | 492.41 | 3533206 |
2021-06-17 | 490.25 | 501.80 | 490.15 | 498.34 | 3198273 |
2021-06-18 | 496.40 | 504.49 | 495.24 | 500.77 | 5197576 |
2021-06-21 | 501.64 | 502.05 | 492.28 | 497.00 | 5277297 |
2021-06-22 | 498.54 | 513.55 | 495.80 | 508.82 | 5809271 |
2021-06-23 | 508.48 | 516.63 | 508.20 | 512.74 | 3944782 |
2021-06-24 | 517.96 | 520.96 | 514.40 | 518.06 | 3361202 |
2021-06-25 | 528.84 | 533.06 | 525.00 | 527.07 | 5299072 |
2021-06-28 | 528.12 | 533.94 | 524.56 | 533.03 | 2820227 |
2021-06-29 | 533.55 | 536.13 | 528.57 | 533.50 | 2314647 |
2021-06-30 | 534.06 | 534.38 | 526.82 | 528.21 | 2773445 |
2021-07-01 | 525.72 | 537.04 | 525.72 | 533.54 | 2805402 |
2021-07-02 | 535.50 | 538.54 | 529.39 | 533.98 | 1980316 |
2021-07-06 | 533.00 | 542.86 | 533.00 | 541.64 | 2775051 |
2021-07-07 | 544.24 | 544.64 | 531.66 | 535.96 | 2722498 |
2021-07-08 | 530.93 | 535.50 | 529.09 | 530.76 | 3268988 |
2021-07-09 | 531.00 | 538.26 | 528.58 | 535.98 | 2777231 |
2021-07-12 | 540.30 | 540.65 | 532.92 | 537.31 | 1780738 |
2021-07-13 | 535.76 | 545.33 | 535.76 | 540.68 | 2751593 |
2021-07-14 | 541.01 | 554.10 | 541.01 | 547.95 | 4659535 |
2021-07-15 | 553.97 | 557.54 | 538.20 | 542.95 | 5713873 |
2021-07-16 | 541.81 | 544.06 | 527.05 | 530.31 | 3442101 |
2021-07-19 | 526.05 | 534.91 | 522.24 | 532.28 | 3885764 |
2021-07-20 | 526.07 | 536.64 | 520.30 | 531.05 | 6930440 |
2021-07-21 | 526.13 | 530.99 | 505.61 | 513.63 | 11906793 |
2021-07-22 | 510.21 | 513.68 | 507.00 | 511.77 | 4328061 |
2021-07-23 | 512.16 | 517.41 | 504.66 | 515.41 | 3820478 |
2021-07-26 | 514.38 | 521.13 | 509.01 | 516.49 | 2254538 |
2021-07-27 | 518.08 | 521.95 | 512.05 | 518.91 | 2759037 |
2021-07-28 | 521.82 | 524.47 | 516.98 | 519.30 | 2390466 |
2021-07-29 | 519.96 | 520.78 | 513.79 | 514.25 | 1736014 |
2021-07-30 | 512.69 | 519.79 | 510.96 | 517.57 | 2537107 |
2021-08-02 | 519.00 | 519.85 | 510.51 | 515.15 | 2096632 |
2021-08-03 | 514.39 | 515.63 | 505.37 | 510.82 | 2579427 |
2021-08-04 | 513.00 | 517.98 | 510.37 | 517.35 | 2039374 |
2021-08-05 | 517.13 | 525.41 | 514.02 | 524.89 | 2556687 |
2021-08-06 | 524.00 | 526.84 | 519.39 | 520.55 | 1919798 |
2021-08-09 | 521.15 | 522.67 | 517.99 | 519.97 | 1367782 |
2021-08-10 | 520.00 | 520.79 | 512.97 | 515.84 | 1960544 |
2021-08-11 | 517.00 | 519.57 | 509.77 | 512.40 | 1673904 |
2021-08-12 | 511.86 | 513.00 | 507.20 | 510.72 | 1686170 |
2021-08-13 | 512.64 | 521.44 | 511.51 | 515.92 | 2177736 |
2021-08-16 | 515.24 | 523.38 | 512.30 | 517.92 | 2033176 |
2021-08-17 | 515.47 | 520.79 | 514.20 | 518.91 | 2309803 |
2021-08-18 | 520.00 | 526.38 | 518.65 | 521.87 | 2582046 |
2021-08-19 | 522.74 | 548.39 | 521.87 | 543.71 | 7497292 |
2021-08-20 | 545.09 | 551.39 | 539.10 | 546.88 | 3776429 |
2021-08-23 | 545.98 | 555.55 | 543.74 | 553.33 | 2602010 |
2021-08-24 | 551.48 | 555.31 | 549.27 | 553.41 | 2109525 |
2021-08-25 | 550.16 | 552.84 | 545.45 | 547.58 | 2065621 |
2021-08-26 | 546.16 | 552.60 | 545.90 | 550.12 | 1595499 |
2021-08-27 | 551.60 | 564.17 | 549.25 | 558.92 | 3252595 |
2021-08-30 | 557.25 | 567.16 | 556.45 | 566.18 | 2434839 |
2021-08-31 | 566.12 | 569.48 | 561.61 | 569.19 | 2431886 |
2021-09-01 | 569.00 | 591.00 | 569.00 | 582.07 | 5626214 |
2021-09-02 | 583.68 | 598.76 | 583.68 | 588.55 | 6184782 |
2021-09-03 | 585.80 | 591.88 | 583.14 | 590.53 | 2684005 |
2021-09-07 | 594.69 | 613.85 | 593.99 | 606.71 | 5830979 |
2021-09-08 | 603.84 | 615.60 | 595.71 | 606.05 | 5424503 |
2021-09-09 | 606.47 | 609.44 | 596.55 | 597.54 | 2954214 |
2021-09-10 | 598.16 | 609.45 | 593.67 | 598.72 | 3950764 |
2021-09-13 | 598.57 | 598.57 | 582.78 | 589.29 | 3062871 |
2021-09-14 | 584.89 | 587.28 | 575.56 | 577.76 | 3456958 |
2021-09-15 | 578.17 | 584.62 | 575.37 | 582.87 | 2755615 |
2021-09-16 | 584.30 | 587.48 | 577.72 | 586.50 | 1832028 |
2021-09-17 | 587.85 | 590.28 | 580.85 | 589.35 | 4145145 |
2021-09-20 | 586.79 | 591.53 | 568.08 | 575.43 | 3732227 |
2021-09-21 | 578.31 | 581.88 | 569.37 | 573.14 | 2250884 |
2021-09-22 | 579.69 | 595.65 | 579.69 | 590.65 | 4021845 |
2021-09-23 | 590.79 | 599.32 | 589.13 | 593.26 | 2526161 |
2021-09-24 | 592.50 | 592.98 | 583.64 | 592.39 | 2126246 |
2021-09-27 | 587.95 | 593.58 | 576.93 | 592.64 | 2504738 |
2021-09-28 | 589.00 | 599.54 | 580.16 | 583.85 | 4431051 |
2021-09-29 | 589.01 | 609.88 | 588.01 | 599.06 | 6221026 |
2021-09-30 | 608.05 | 619.00 | 608.05 | 610.34 | 6616040 |
2021-10-01 | 604.24 | 614.99 | 597.51 | 613.15 | 4090847 |
2021-10-04 | 613.39 | 626.13 | 594.68 | 603.35 | 4995932 |
2021-10-05 | 606.94 | 640.39 | 606.89 | 634.81 | 9534293 |
2021-10-06 | 628.18 | 639.87 | 626.36 | 639.10 | 4580434 |
2021-10-07 | 642.23 | 646.84 | 630.45 | 631.85 | 3556886 |
2021-10-08 | 634.17 | 643.80 | 630.86 | 632.66 | 3272093 |
2021-10-11 | 633.20 | 639.42 | 626.78 | 627.04 | 2862470 |
2021-10-12 | 633.02 | 637.66 | 621.99 | 624.94 | 3227349 |
2021-10-13 | 632.18 | 632.18 | 622.10 | 629.76 | 2424638 |
2021-10-14 | 632.23 | 636.88 | 626.79 | 633.80 | 2672535 |
2021-10-15 | 638.00 | 639.42 | 625.16 | 628.29 | 4116874 |
2021-10-18 | 632.10 | 638.41 | 620.59 | 637.97 | 4669071 |
2021-10-19 | 636.97 | 641.00 | 632.30 | 639.00 | 7633147 |
2021-10-20 | 625.57 | 637.40 | 617.15 | 625.14 | 10621997 |
2021-10-21 | 628.89 | 654.01 | 628.65 | 653.16 | 8437070 |
2021-10-22 | 651.81 | 665.46 | 651.81 | 664.78 | 6186016 |
2021-10-25 | 663.74 | 675.88 | 657.07 | 671.66 | 3833526 |
2021-10-26 | 673.76 | 676.49 | 662.77 | 668.52 | 2904840 |
2021-10-27 | 669.00 | 671.41 | 661.85 | 662.92 | 2276914 |
2021-10-28 | 670.95 | 676.80 | 668.03 | 674.05 | 2859409 |
2021-10-29 | 673.06 | 690.97 | 671.24 | 690.31 | 3825279 |
2021-11-01 | 689.06 | 689.97 | 676.54 | 681.17 | 3110911 |
2021-11-02 | 683.11 | 687.68 | 673.82 | 677.72 | 3888597 |
2021-11-03 | 677.27 | 689.39 | 677.27 | 688.29 | 2334852 |
2021-11-04 | 685.89 | 685.94 | 665.50 | 668.40 | 4865023 |
2021-11-05 | 663.97 | 665.64 | 645.01 | 645.72 | 5283488 |
2021-11-08 | 650.29 | 656.00 | 643.79 | 651.45 | 2887523 |
2021-11-09 | 653.70 | 660.50 | 650.52 | 655.99 | 2415630 |
2021-11-10 | 653.01 | 660.33 | 642.11 | 646.91 | 2405785 |
2021-11-11 | 650.24 | 665.82 | 649.71 | 657.58 | 2868311 |
2021-11-12 | 660.01 | 683.34 | 653.82 | 682.61 | 4198410 |
2021-11-15 | 681.24 | 685.26 | 671.49 | 679.33 | 2872186 |
2021-11-16 | 678.27 | 688.36 | 676.90 | 687.40 | 2077387 |
2021-11-17 | 690.00 | 700.99 | 686.09 | 691.69 | 2732831 |
2021-11-18 | 691.61 | 691.74 | 679.74 | 682.02 | 2014992 |
2021-11-19 | 692.35 | 694.16 | 675.00 | 678.80 | 2614852 |
2021-11-22 | 676.02 | 679.48 | 656.47 | 659.20 | 2765318 |
2021-11-23 | 658.18 | 666.43 | 646.05 | 654.06 | 2320917 |
2021-11-24 | 658.01 | 661.44 | 651.10 | 658.29 | 1867282 |
2021-11-26 | 675.00 | 676.41 | 660.67 | 665.64 | 2872513 |
2021-11-29 | 663.20 | 667.99 | 658.29 | 663.84 | 2529364 |
2021-11-30 | 668.20 | 675.38 | 640.01 | 641.90 | 5608919 |
2021-12-01 | 649.48 | 654.52 | 617.07 | 617.77 | 3897019 |
2021-12-02 | 617.10 | 625.36 | 612.88 | 616.47 | 3331131 |
2021-12-03 | 622.75 | 625.50 | 594.00 | 602.13 | 4829282 |
2021-12-06 | 606.01 | 617.29 | 601.00 | 612.69 | 3075672 |
2021-12-07 | 619.83 | 628.89 | 611.40 | 625.58 | 3125190 |
2021-12-08 | 630.00 | 632.46 | 623.20 | 628.08 | 2220308 |
2021-12-09 | 627.58 | 630.24 | 610.44 | 611.00 | 2376321 |
2021-12-10 | 616.78 | 617.74 | 605.88 | 611.66 | 2748774 |
2021-12-13 | 612.00 | 612.64 | 599.52 | 604.56 | 2517915 |
2021-12-14 | 598.71 | 602.29 | 588.13 | 597.99 | 2984536 |
2021-12-15 | 598.18 | 605.69 | 584.51 | 605.04 | 2866196 |
2021-12-16 | 597.09 | 602.83 | 588.00 | 591.06 | 3143217 |
2021-12-17 | 591.61 | 593.25 | 581.74 | 586.73 | 4433706 |
2021-12-20 | 586.43 | 602.88 | 584.26 | 593.74 | 3358404 |
2021-12-21 | 597.54 | 607.82 | 593.86 | 604.92 | 2319390 |
2021-12-22 | 603.36 | 614.82 | 602.63 | 614.24 | 2335745 |
2021-12-23 | 616.40 | 616.88 | 607.57 | 614.09 | 1621146 |
2021-12-27 | 615.00 | 615.00 | 609.25 | 613.12 | 2062233 |
2021-12-28 | 614.95 | 618.41 | 609.69 | 610.71 | 1884116 |
2021-12-29 | 610.71 | 613.98 | 604.68 | 610.54 | 1287513 |
2021-12-30 | 612.99 | 620.61 | 611.24 | 612.09 | 1625093 |
2021-12-31 | 610.01 | 614.08 | 602.05 | 602.44 | 1995918 |
2022-01-03 | 605.61 | 609.99 | 590.56 | 597.37 | 3068808 |
2022-01-04 | 599.91 | 600.41 | 581.60 | 591.15 | 4393135 |
2022-01-05 | 592.00 | 592.84 | 566.88 | 567.52 | 4148749 |
2022-01-06 | 554.34 | 563.36 | 542.01 | 553.29 | 5711795 |
2022-01-07 | 549.46 | 553.43 | 538.22 | 541.06 | 3382873 |
2022-01-10 | 538.49 | 543.69 | 526.32 | 539.85 | 4486145 |
2022-01-11 | 536.99 | 543.91 | 530.07 | 540.84 | 3077836 |
2022-01-12 | 544.27 | 544.27 | 532.02 | 537.22 | 3787372 |
2022-01-13 | 537.06 | 540.79 | 518.26 | 519.20 | 4475063 |
2022-01-14 | 517.60 | 538.37 | 511.88 | 525.69 | 7861109 |
2022-01-18 | 520.08 | 521.75 | 508.68 | 510.80 | 4844418 |
2022-01-19 | 515.00 | 523.21 | 510.51 | 515.86 | 4353508 |
2022-01-20 | 517.75 | 526.64 | 506.93 | 508.25 | 12658993 |
2022-01-21 | 400.43 | 409.15 | 379.99 | 397.50 | 58904266 |
2022-01-24 | 383.91 | 387.26 | 351.46 | 387.15 | 32386782 |
2022-01-25 | 379.14 | 387.71 | 365.13 | 366.42 | 15145816 |
2022-01-26 | 378.27 | 382.66 | 356.62 | 359.70 | 12683981 |
2022-01-27 | 382.06 | 394.80 | 378.10 | 386.70 | 24324747 |
2022-01-28 | 386.76 | 387.00 | 372.08 | 384.36 | 11966605 |
2022-01-31 | 401.97 | 427.70 | 398.20 | 427.14 | 20047452 |
2022-02-01 | 432.96 | 458.48 | 425.54 | 457.13 | 22568099 |
2022-02-02 | 448.25 | 451.98 | 426.48 | 429.48 | 14346010 |
2022-02-03 | 421.44 | 429.26 | 404.28 | 405.60 | 9905210 |
2022-02-04 | 407.31 | 412.77 | 396.64 | 410.17 | 7789798 |
2022-02-07 | 410.17 | 412.35 | 393.55 | 402.10 | 8232859 |
2022-02-08 | 398.18 | 406.61 | 395.83 | 403.53 | 6818543 |
2022-02-09 | 408.65 | 412.98 | 398.79 | 412.89 | 7738227 |
2022-02-10 | 402.10 | 408.00 | 396.36 | 406.27 | 8452915 |
2022-02-11 | 405.33 | 411.61 | 387.65 | 391.31 | 7558939 |
2022-02-14 | 387.59 | 409.36 | 386.89 | 396.57 | 7202155 |
2022-02-15 | 403.79 | 409.16 | 401.01 | 407.46 | 5395641 |
2022-02-16 | 401.53 | 401.56 | 390.38 | 398.08 | 5277650 |
2022-02-17 | 394.24 | 399.11 | 385.70 | 386.67 | 4669222 |
2022-02-18 | 392.53 | 402.87 | 389.05 | 391.29 | 6801668 |
2022-02-22 | 388.95 | 392.42 | 373.02 | 377.38 | 6697515 |
2022-02-23 | 382.72 | 386.00 | 366.66 | 367.46 | 4614290 |
2022-02-24 | 355.09 | 390.73 | 354.72 | 390.03 | 7068724 |
2022-02-25 | 386.61 | 391.29 | 375.58 | 390.80 | 4841636 |
2022-02-28 | 387.33 | 397.75 | 382.13 | 394.52 | 5035046 |
2022-03-01 | 391.60 | 395.00 | 383.71 | 386.24 | 3290439 |
2022-03-02 | 388.93 | 389.22 | 375.21 | 380.03 | 5356809 |
2022-03-03 | 386.00 | 386.12 | 364.65 | 368.07 | 6076836 |
2022-03-04 | 368.00 | 374.82 | 357.17 | 361.73 | 5329180 |
2022-03-07 | 360.41 | 362.00 | 350.20 | 350.26 | 5708383 |
2022-03-08 | 349.80 | 358.86 | 340.67 | 341.76 | 6428655 |
2022-03-09 | 357.69 | 364.14 | 350.51 | 358.79 | 6520186 |
2022-03-10 | 356.20 | 367.02 | 353.30 | 356.77 | 4807767 |
2022-03-11 | 361.19 | 363.36 | 340.00 | 340.32 | 4819925 |
2022-03-14 | 338.72 | 341.32 | 329.82 | 331.01 | 5907817 |
2022-03-15 | 335.10 | 345.36 | 332.36 | 343.75 | 5460640 |
2022-03-16 | 348.20 | 359.99 | 343.06 | 357.53 | 6982469 |
2022-03-17 | 359.70 | 373.31 | 354.88 | 371.40 | 5818348 |
2022-03-18 | 372.00 | 381.80 | 368.47 | 380.60 | 8324825 |
2022-03-21 | 378.02 | 381.82 | 368.94 | 374.59 | 4866463 |
2022-03-22 | 371.14 | 386.66 | 366.76 | 382.92 | 4242762 |
2022-03-23 | 379.77 | 382.46 | 374.49 | 374.49 | 3728954 |
2022-03-24 | 379.76 | 379.76 | 368.90 | 375.71 | 3888461 |
2022-03-25 | 377.07 | 377.64 | 366.43 | 373.85 | 3575953 |
2022-03-28 | 375.23 | 380.28 | 366.73 | 378.51 | 4323435 |
2022-03-29 | 384.39 | 396.50 | 380.33 | 391.82 | 5880723 |
2022-03-30 | 389.55 | 392.70 | 378.63 | 381.47 | 4023301 |
2022-03-31 | 383.59 | 384.00 | 373.61 | 374.59 | 4134720 |
2022-04-01 | 376.80 | 380.87 | 368.50 | 373.47 | 4644237 |
2022-04-04 | 373.55 | 396.02 | 373.13 | 391.50 | 7009235 |
2022-04-05 | 389.30 | 390.00 | 377.31 | 380.15 | 4234508 |
2022-04-06 | 374.15 | 376.47 | 362.73 | 368.35 | 4354885 |
2022-04-07 | 365.00 | 368.54 | 353.69 | 362.15 | 4948909 |
2022-04-08 | 361.96 | 362.50 | 354.87 | 355.88 | 4025183 |
2022-04-11 | 350.00 | 354.78 | 345.20 | 348.00 | 3777096 |
2022-04-12 | 355.91 | 359.41 | 342.25 | 344.10 | 3824261 |
2022-04-13 | 343.92 | 352.00 | 341.16 | 350.43 | 3230950 |
2022-04-14 | 350.95 | 352.00 | 339.86 | 341.13 | 4343837 |
2022-04-18 | 340.00 | 342.36 | 331.62 | 337.86 | 5105041 |
2022-04-19 | 333.22 | 351.68 | 333.22 | 348.61 | 20906885 |
2022-04-20 | 245.20 | 248.70 | 212.51 | 226.19 | 133387480 |
2022-04-21 | 220.00 | 227.68 | 211.52 | 218.22 | 53501603 |
2022-04-22 | 220.18 | 226.27 | 210.05 | 215.52 | 37515127 |
2022-04-25 | 213.81 | 216.66 | 204.51 | 209.91 | 28152045 |
2022-04-26 | 208.80 | 209.15 | 198.28 | 198.40 | 20318089 |
2022-04-27 | 194.01 | 200.19 | 187.77 | 188.54 | 22298394 |
2022-04-28 | 191.56 | 201.48 | 185.60 | 199.52 | 21363162 |
2022-04-29 | 198.68 | 204.71 | 190.00 | 190.36 | 16391889 |
2022-05-02 | 191.71 | 200.21 | 190.01 | 199.46 | 14591602 |
2022-05-03 | 198.29 | 203.20 | 194.77 | 199.87 | 11839431 |
2022-05-04 | 197.65 | 204.38 | 191.01 | 204.01 | 12218781 |
2022-05-05 | 200.45 | 200.71 | 186.00 | 188.32 | 13971326 |
2022-05-06 | 186.75 | 187.21 | 175.81 | 180.97 | 17185475 |
2022-05-09 | 177.66 | 183.20 | 172.30 | 173.10 | 14031327 |
2022-05-10 | 176.01 | 181.87 | 170.57 | 177.66 | 13883905 |
2022-05-11 | 176.09 | 180.92 | 165.55 | 166.37 | 12665518 |
2022-05-12 | 163.96 | 177.58 | 162.71 | 174.31 | 17662118 |
2022-05-13 | 177.16 | 187.77 | 176.01 | 187.64 | 13136334 |
2022-05-16 | 193.30 | 195.89 | 185.70 | 186.51 | 16145011 |
2022-05-17 | 189.17 | 191.40 | 185.17 | 190.56 | 9876685 |
2022-05-18 | 186.72 | 187.70 | 176.27 | 177.19 | 9665632 |
2022-05-19 | 178.05 | 186.30 | 175.71 | 183.48 | 10448513 |
2022-05-20 | 185.87 | 190.19 | 179.77 | 186.35 | 10429396 |
2022-05-23 | 186.15 | 187.66 | 177.89 | 187.44 | 9602027 |
2022-05-24 | 182.00 | 184.00 | 177.17 | 180.34 | 7706372 |
2022-05-25 | 180.28 | 188.87 | 180.17 | 187.83 | 8522092 |
2022-05-26 | 186.49 | 192.34 | 183.09 | 191.40 | 8049933 |
2022-05-27 | 193.19 | 195.25 | 190.37 | 195.19 | 8585987 |
2022-05-31 | 196.18 | 199.95 | 190.80 | 197.44 | 11398460 |
2022-06-01 | 198.70 | 202.74 | 191.66 | 192.91 | 8416151 |
2022-06-02 | 192.02 | 205.47 | 191.72 | 205.09 | 9623121 |
2022-06-03 | 200.14 | 202.95 | 198.05 | 198.98 | 7191775 |
2022-06-06 | 202.09 | 203.87 | 195.38 | 197.14 | 5372043 |
2022-06-07 | 194.87 | 199.60 | 193.00 | 198.61 | 4839491 |
2022-06-08 | 197.95 | 207.38 | 197.64 | 202.83 | 7244121 |
2022-06-09 | 200.65 | 201.69 | 192.54 | 192.77 | 6948967 |
2022-06-10 | 182.64 | 185.86 | 180.85 | 182.94 | 13074280 |
2022-06-13 | 177.07 | 179.09 | 168.96 | 169.69 | 10222407 |
2022-06-14 | 169.75 | 172.06 | 164.28 | 167.54 | 11555323 |
2022-06-15 | 169.26 | 183.85 | 168.53 | 180.11 | 12396041 |
2022-06-16 | 174.00 | 176.27 | 171.56 | 173.35 | 8201306 |
2022-06-17 | 173.63 | 179.65 | 173.34 | 175.51 | 12133372 |
2022-06-21 | 177.60 | 178.62 | 169.80 | 170.91 | 12177592 |
2022-06-22 | 170.75 | 182.82 | 170.20 | 178.89 | 12010615 |
2022-06-23 | 180.50 | 182.76 | 175.87 | 181.71 | 9538226 |
2022-06-24 | 183.50 | 191.19 | 181.84 | 190.85 | 12423974 |
2022-06-27 | 191.77 | 191.78 | 182.39 | 189.14 | 8363879 |
2022-06-28 | 189.20 | 192.20 | 179.37 | 179.60 | 7201897 |
2022-06-29 | 179.55 | 180.67 | 175.10 | 178.36 | 5766847 |
2022-06-30 | 177.07 | 179.45 | 170.30 | 174.87 | 7894710 |
2022-07-01 | 176.49 | 180.10 | 174.27 | 179.95 | 5201583 |
2022-07-05 | 176.28 | 185.92 | 172.68 | 185.88 | 7339023 |
2022-07-06 | 185.20 | 186.22 | 180.82 | 184.06 | 5753385 |
2022-07-07 | 184.27 | 190.21 | 183.50 | 189.27 | 6334545 |
2022-07-08 | 186.02 | 189.91 | 182.75 | 186.98 | 5835680 |
2022-07-11 | 184.73 | 184.99 | 176.89 | 177.34 | 6048447 |
2022-07-12 | 177.33 | 179.78 | 173.42 | 174.45 | 6845264 |
2022-07-13 | 170.50 | 179.18 | 169.70 | 176.56 | 12734421 |
2022-07-14 | 175.56 | 177.52 | 171.82 | 174.78 | 9039457 |
2022-07-15 | 175.58 | 189.22 | 174.56 | 189.11 | 16319116 |
2022-07-18 | 192.50 | 199.67 | 189.80 | 190.92 | 16322845 |
2022-07-19 | 193.02 | 201.97 | 188.40 | 201.63 | 28178716 |
2022-07-20 | 208.17 | 216.97 | 200.10 | 216.44 | 53920266 |
2022-07-21 | 214.30 | 224.32 | 211.50 | 223.88 | 23430117 |
2022-07-22 | 222.38 | 229.35 | 218.44 | 220.44 | 17805452 |
2022-07-25 | 221.31 | 225.23 | 216.35 | 218.51 | 10935247 |
2022-07-26 | 216.66 | 219.39 | 211.64 | 213.91 | 9508532 |
2022-07-27 | 216.48 | 227.78 | 214.58 | 226.75 | 10508385 |
2022-07-28 | 224.60 | 228.10 | 219.67 | 226.02 | 8972738 |
2022-07-29 | 223.29 | 230.75 | 222.40 | 224.90 | 9064937 |
2022-08-01 | 223.10 | 228.39 | 221.00 | 226.21 | 5525044 |
2022-08-02 | 222.76 | 228.20 | 220.88 | 221.42 | 6361327 |
2022-08-03 | 224.79 | 228.10 | 222.42 | 226.73 | 6400701 |
2022-08-04 | 227.68 | 232.07 | 225.05 | 229.91 | 7142741 |
2022-08-05 | 225.30 | 228.62 | 222.87 | 226.78 | 5539733 |
2022-08-08 | 227.49 | 241.96 | 226.41 | 233.49 | 10997409 |
2022-08-09 | 231.62 | 232.20 | 224.65 | 229.94 | 6181194 |
2022-08-10 | 236.99 | 244.54 | 236.60 | 244.11 | 9254760 |
2022-08-11 | 244.68 | 251.62 | 241.51 | 242.70 | 8780062 |
2022-08-12 | 244.81 | 249.41 | 243.76 | 249.30 | 6098531 |
2022-08-15 | 248.11 | 251.99 | 247.51 | 249.11 | 6527391 |
2022-08-16 | 247.16 | 249.29 | 244.03 | 245.69 | 5136806 |
2022-08-17 | 241.18 | 244.24 | 237.56 | 241.15 | 5627224 |
2022-08-18 | 241.96 | 246.48 | 239.28 | 245.17 | 5280387 |
2022-08-19 | 240.95 | 243.29 | 235.68 | 241.16 | 7504707 |
2022-08-22 | 232.55 | 233.48 | 224.59 | 226.54 | 8630094 |
2022-08-23 | 226.46 | 229.90 | 224.30 | 224.55 | 5276945 |
2022-08-24 | 225.66 | 234.10 | 223.94 | 229.61 | 5426316 |
2022-08-25 | 230.24 | 234.16 | 229.00 | 233.98 | 3766867 |
2022-08-26 | 233.63 | 236.95 | 223.15 | 223.28 | 5349848 |
2022-08-29 | 221.93 | 229.87 | 221.52 | 224.57 | 7109397 |
2022-08-30 | 226.66 | 229.79 | 218.74 | 220.65 | 5740434 |
2022-08-31 | 227.00 | 233.88 | 223.43 | 223.56 | 8615906 |
2022-09-01 | 220.72 | 230.37 | 219.47 | 230.04 | 7292917 |
2022-09-02 | 231.03 | 233.88 | 225.04 | 226.11 | 8164883 |
2022-09-06 | 225.59 | 226.85 | 214.69 | 218.39 | 7469016 |
2022-09-07 | 220.21 | 229.33 | 218.27 | 228.96 | 8149329 |
2022-09-08 | 224.16 | 228.74 | 221.30 | 227.44 | 6737436 |
2022-09-09 | 229.62 | 234.78 | 229.62 | 233.57 | 6702060 |
2022-09-12 | 233.61 | 239.49 | 233.37 | 236.53 | 6047425 |
2022-09-13 | 226.50 | 227.69 | 217.72 | 218.13 | 8000128 |
2022-09-14 | 219.82 | 228.00 | 215.80 | 224.12 | 8230340 |
2022-09-15 | 230.47 | 242.29 | 229.10 | 235.38 | 19454122 |
2022-09-16 | 231.22 | 241.36 | 227.83 | 240.13 | 18914177 |
2022-09-19 | 245.05 | 245.25 | 235.75 | 243.63 | 17912370 |
2022-09-20 | 240.37 | 250.49 | 239.66 | 242.85 | 16037431 |
2022-09-21 | 242.67 | 248.30 | 236.68 | 236.87 | 9166772 |
2022-09-22 | 235.35 | 240.50 | 231.66 | 237.05 | 10017965 |
2022-09-23 | 235.14 | 236.45 | 221.43 | 226.41 | 11207228 |
2022-09-26 | 225.60 | 232.70 | 223.01 | 224.07 | 8234285 |
2022-09-27 | 228.63 | 230.64 | 220.72 | 224.36 | 7762223 |
2022-09-28 | 229.69 | 246.65 | 227.38 | 245.20 | 17579670 |
2022-09-29 | 241.61 | 246.98 | 235.68 | 239.71 | 18994943 |
2022-09-30 | 237.00 | 242.44 | 233.26 | 235.44 | 11848607 |
2022-10-03 | 237.85 | 241.54 | 232.85 | 239.04 | 8657443 |
2022-10-04 | 244.84 | 245.80 | 233.25 | 240.74 | 13925854 |
2022-10-05 | 238.76 | 241.59 | 227.38 | 236.73 | 10825633 |
2022-10-06 | 236.68 | 244.28 | 233.91 | 240.02 | 9188940 |
2022-10-07 | 235.77 | 237.33 | 224.28 | 224.75 | 9806128 |
2022-10-10 | 225.64 | 233.83 | 224.23 | 229.98 | 9991145 |
2022-10-11 | 226.05 | 230.44 | 213.70 | 214.29 | 15282411 |
2022-10-12 | 214.30 | 223.67 | 212.64 | 220.87 | 12952643 |
2022-10-13 | 212.69 | 234.47 | 211.73 | 232.51 | 17505012 |
2022-10-14 | 237.80 | 238.80 | 229.51 | 230.00 | 15293400 |
2022-10-17 | 234.41 | 249.92 | 234.40 | 245.10 | 21057824 |
2022-10-18 | 249.80 | 250.37 | 237.73 | 240.86 | 25776731 |
2022-10-19 | 265.00 | 279.30 | 262.66 | 272.38 | 46685255 |
2022-10-20 | 272.78 | 278.38 | 266.38 | 268.16 | 17207104 |
2022-10-21 | 268.95 | 290.75 | 265.68 | 289.57 | 24889055 |
2022-10-24 | 290.23 | 290.49 | 280.36 | 282.45 | 13326418 |
2022-10-25 | 286.95 | 297.59 | 285.55 | 291.02 | 15100718 |
2022-10-26 | 290.04 | 305.63 | 288.04 | 298.62 | 15749252 |
2022-10-27 | 298.33 | 305.21 | 294.78 | 296.94 | 14612586 |
2022-10-28 | 297.70 | 301.19 | 292.29 | 295.72 | 9960547 |
2022-10-31 | 295.13 | 297.62 | 289.50 | 291.88 | 7505133 |
2022-11-01 | 296.17 | 299.70 | 286.42 | 286.75 | 6916424 |
2022-11-02 | 286.40 | 287.33 | 272.84 | 273.00 | 10367620 |
2022-11-03 | 271.25 | 276.29 | 268.80 | 269.06 | 7057350 |
2022-11-04 | 272.02 | 274.97 | 255.32 | 260.79 | 11124694 |
2022-11-07 | 261.06 | 261.16 | 252.09 | 258.60 | 7927033 |
2022-11-08 | 259.92 | 266.08 | 256.88 | 263.46 | 7683826 |
2022-11-09 | 259.66 | 260.90 | 254.22 | 254.66 | 7265994 |
2022-11-10 | 265.99 | 275.36 | 260.09 | 274.97 | 9667323 |
2022-11-11 | 274.47 | 290.66 | 271.56 | 290.13 | 9573834 |
2022-11-14 | 290.00 | 311.00 | 288.19 | 299.27 | 17973398 |
2022-11-15 | 309.20 | 312.71 | 302.55 | 310.20 | 14626932 |
2022-11-16 | 309.94 | 310.49 | 303.61 | 306.02 | 8038556 |
2022-11-17 | 294.72 | 299.82 | 291.00 | 295.28 | 9838220 |
2022-11-18 | 297.33 | 298.00 | 287.00 | 287.98 | 8400108 |
2022-11-21 | 291.00 | 291.87 | 282.66 | 285.05 | 7256507 |
2022-11-22 | 284.99 | 286.98 | 277.34 | 286.69 | 6245119 |
2022-11-23 | 285.91 | 292.47 | 283.76 | 291.50 | 5918988 |
2022-11-25 | 289.00 | 289.21 | 284.17 | 285.54 | 3235953 |
2022-11-28 | 284.00 | 289.55 | 280.53 | 281.17 | 4707049 |
2022-11-29 | 282.50 | 282.96 | 275.94 | 280.96 | 5786874 |
2022-11-30 | 281.37 | 308.26 | 280.41 | 305.53 | 16070120 |
2022-12-01 | 303.99 | 319.80 | 303.03 | 316.95 | 14664866 |
2022-12-02 | 310.49 | 321.99 | 310.00 | 320.41 | 12690602 |
2022-12-05 | 316.46 | 322.77 | 310.92 | 312.59 | 8423029 |
2022-12-06 | 311.00 | 313.22 | 303.13 | 305.56 | 7195395 |
2022-12-07 | 306.50 | 309.61 | 302.10 | 308.42 | 7821634 |
2022-12-08 | 309.11 | 312.38 | 304.81 | 310.26 | 7205326 |
2022-12-09 | 321.45 | 329.00 | 319.52 | 320.01 | 14364032 |
2022-12-12 | 320.00 | 323.18 | 308.85 | 315.18 | 10148614 |
2022-12-13 | 328.00 | 332.72 | 317.20 | 320.34 | 10756428 |
2022-12-14 | 318.97 | 324.71 | 314.42 | 317.83 | 7543291 |
2022-12-15 | 302.12 | 303.39 | 286.55 | 290.41 | 17724556 |
2022-12-16 | 288.76 | 294.72 | 288.70 | 290.71 | 14080045 |
2022-12-19 | 289.73 | 292.25 | 286.13 | 288.30 | 6163667 |
2022-12-20 | 281.24 | 289.28 | 280.81 | 288.19 | 6918114 |
2022-12-21 | 289.99 | 300.66 | 286.50 | 297.96 | 6376173 |
2022-12-22 | 298.09 | 298.88 | 290.81 | 297.75 | 7856192 |
2022-12-23 | 296.18 | 298.46 | 291.91 | 294.97 | 4251108 |
2022-12-27 | 293.19 | 293.57 | 282.13 | 284.17 | 5778098 |
2022-12-28 | 281.92 | 285.19 | 273.41 | 276.88 | 5964369 |
2022-12-29 | 283.18 | 295.50 | 281.01 | 291.12 | 9588527 |
2022-12-30 | 285.53 | 295.01 | 283.22 | 294.88 | 7566892 |
2023-01-03 | 298.06 | 298.39 | 288.70 | 294.95 | 6763964 |
2023-01-04 | 298.24 | 311.14 | 295.51 | 309.41 | 9345054 |
2023-01-05 | 307.00 | 314.18 | 304.55 | 309.70 | 8328390 |
2023-01-06 | 311.57 | 316.77 | 303.69 | 315.55 | 8959839 |
2023-01-09 | 316.83 | 321.70 | 313.22 | 315.17 | 6766628 |
2023-01-10 | 311.07 | 329.35 | 311.07 | 327.54 | 13072286 |
2023-01-11 | 326.50 | 328.88 | 321.35 | 327.26 | 9579681 |
2023-01-12 | 332.50 | 332.95 | 323.14 | 330.13 | 10856246 |
2023-01-13 | 329.97 | 336.65 | 328.89 | 332.82 | 8286816 |
2023-01-17 | 331.08 | 332.50 | 323.60 | 326.22 | 9246987 |
2023-01-18 | 326.75 | 330.08 | 321.25 | 326.33 | 7814115 |
2023-01-19 | 322.57 | 324.89 | 313.39 | 315.78 | 18008195 |
2023-01-20 | 336.79 | 344.00 | 332.63 | 342.50 | 28430339 |
2023-01-23 | 341.72 | 362.25 | 340.63 | 357.42 | 15646853 |
2023-01-24 | 357.53 | 365.65 | 355.14 | 363.83 | 11796528 |
2023-01-25 | 360.57 | 368.90 | 358.50 | 367.96 | 7766907 |
2023-01-26 | 368.77 | 369.02 | 361.70 | 364.87 | 8256844 |
2023-01-27 | 363.20 | 365.92 | 360.59 | 360.77 | 6703548 |
2023-01-30 | 358.44 | 360.95 | 352.86 | 353.11 | 5127593 |
2023-01-31 | 349.98 | 355.95 | 348.71 | 353.86 | 5660738 |
2023-02-01 | 353.86 | 365.39 | 349.91 | 361.99 | 8005170 |
2023-02-02 | 365.16 | 368.32 | 358.43 | 366.89 | 7856952 |
2023-02-03 | 359.08 | 379.43 | 359.00 | 365.90 | 9402034 |
2023-02-06 | 363.64 | 368.45 | 360.68 | 361.48 | 4994942 |
2023-02-07 | 358.51 | 364.18 | 354.18 | 362.95 | 6289368 |
2023-02-08 | 360.02 | 368.19 | 358.31 | 366.83 | 6253179 |
2023-02-09 | 372.41 | 373.83 | 361.74 | 362.50 | 6901100 |
2023-02-10 | 359.16 | 362.14 | 347.14 | 347.36 | 7291096 |
2023-02-13 | 349.50 | 359.70 | 344.25 | 358.57 | 7134445 |
2023-02-14 | 357.55 | 363.75 | 353.40 | 359.96 | 4624758 |
2023-02-15 | 356.63 | 362.88 | 354.24 | 361.42 | 3969945 |
2023-02-16 | 355.00 | 361.50 | 350.31 | 350.71 | 5215726 |
2023-02-17 | 347.91 | 349.00 | 342.44 | 347.96 | 5294727 |
2023-02-21 | 342.85 | 344.13 | 336.42 | 337.50 | 5710292 |
2023-02-22 | 337.50 | 341.91 | 332.82 | 334.88 | 4546249 |
2023-02-23 | 331.23 | 331.28 | 314.30 | 323.65 | 13238673 |
2023-02-24 | 319.30 | 321.50 | 314.52 | 317.15 | 6830692 |
2023-02-27 | 323.87 | 330.00 | 322.12 | 323.03 | 6142580 |
2023-02-28 | 323.70 | 327.62 | 321.17 | 322.13 | 3676075 |
2023-03-01 | 321.55 | 326.60 | 312.36 | 313.48 | 4911311 |
2023-03-02 | 310.96 | 315.57 | 310.38 | 311.88 | 4921053 |
2023-03-03 | 315.45 | 317.49 | 310.82 | 315.18 | 5953319 |
2023-03-06 | 317.00 | 323.30 | 311.84 | 312.03 | 5660743 |
2023-03-07 | 312.68 | 314.30 | 306.62 | 308.47 | 4553082 |
2023-03-08 | 309.29 | 311.83 | 305.75 | 311.79 | 3479474 |
2023-03-09 | 312.08 | 312.51 | 294.88 | 297.78 | 7443350 |
2023-03-10 | 297.91 | 298.79 | 289.00 | 292.76 | 5759315 |
2023-03-13 | 287.34 | 299.24 | 285.33 | 293.51 | 6292385 |
2023-03-14 | 295.97 | 297.45 | 290.31 | 294.94 | 5956692 |
2023-03-15 | 292.51 | 306.31 | 292.28 | 303.79 | 9215340 |
2023-03-16 | 304.75 | 316.60 | 301.71 | 310.06 | 7912371 |
2023-03-17 | 310.06 | 310.76 | 300.00 | 303.50 | 6918777 |
2023-03-20 | 299.79 | 307.50 | 296.00 | 305.13 | 5113430 |
2023-03-21 | 306.32 | 307.92 | 300.43 | 305.79 | 4886279 |
2023-03-22 | 306.31 | 306.45 | 293.54 | 293.90 | 5808035 |
2023-03-23 | 304.68 | 322.78 | 304.14 | 320.37 | 15653347 |
2023-03-24 | 320.63 | 331.83 | 320.63 | 328.39 | 13004085 |
2023-03-27 | 327.55 | 336.44 | 324.41 | 327.66 | 8625763 |
2023-03-28 | 326.06 | 333.32 | 321.28 | 323.52 | 6489388 |
2023-03-29 | 326.29 | 332.85 | 325.73 | 332.03 | 6287336 |
2023-03-30 | 340.27 | 343.29 | 335.30 | 338.43 | 7131468 |
2023-03-31 | 340.05 | 345.84 | 337.20 | 345.48 | 5610161 |
2023-04-03 | 341.83 | 348.58 | 340.40 | 348.28 | 4413650 |
2023-04-04 | 348.49 | 349.80 | 343.95 | 346.75 | 3298072 |
2023-04-05 | 345.30 | 345.43 | 336.25 | 342.35 | 4205545 |
2023-04-06 | 339.34 | 340.48 | 332.63 | 339.33 | 4660542 |
2023-04-10 | 335.27 | 339.88 | 333.36 | 338.99 | 2657898 |
2023-04-11 | 343.45 | 347.14 | 337.64 | 338.21 | 4044778 |
2023-04-12 | 340.81 | 342.80 | 330.04 | 331.03 | 3965440 |
2023-04-13 | 339.99 | 346.43 | 338.75 | 346.19 | 7406437 |
2023-04-14 | 342.94 | 344.85 | 336.41 | 338.63 | 5350508 |
2023-04-17 | 338.00 | 338.39 | 327.50 | 332.72 | 6136047 |
2023-04-18 | 335.00 | 337.19 | 330.50 | 333.70 | 17944496 |
2023-04-19 | 324.21 | 325.75 | 316.10 | 323.12 | 22128267 |
2023-04-20 | 320.39 | 331.43 | 318.33 | 325.35 | 9947800 |
2023-04-21 | 323.00 | 328.29 | 319.50 | 327.98 | 6348000 |
2023-04-24 | 330.20 | 334.66 | 326.75 | 329.02 | 5586627 |
2023-04-25 | 328.50 | 328.66 | 321.10 | 322.55 | 5426642 |
2023-04-26 | 321.36 | 325.90 | 320.47 | 321.15 | 4623238 |
2023-04-27 | 324.30 | 327.45 | 317.44 | 325.85 | 5618768 |
2023-04-28 | 325.24 | 330.81 | 324.00 | 329.93 | 4228374 |
2023-05-01 | 329.44 | 331.23 | 318.09 | 324.12 | 5341484 |
2023-05-02 | 325.00 | 326.07 | 315.62 | 317.55 | 4318612 |
2023-05-03 | 317.55 | 324.62 | 315.85 | 319.30 | 5064057 |
2023-05-04 | 319.01 | 323.61 | 317.95 | 320.78 | 3879657 |
2023-05-05 | 323.61 | 324.15 | 319.44 | 322.76 | 3990637 |
2023-05-08 | 322.99 | 332.56 | 322.03 | 331.21 | 5488593 |
2023-05-09 | 330.67 | 336.32 | 329.74 | 332.14 | 5544852 |
2023-05-10 | 335.21 | 337.11 | 329.51 | 335.42 | 4289897 |
2023-05-11 | 334.98 | 345.47 | 331.84 | 344.76 | 8033531 |
2023-05-12 | 344.76 | 348.17 | 337.36 | 339.89 | 6082360 |
2023-05-15 | 340.62 | 341.90 | 335.54 | 335.89 | 3652970 |
2023-05-16 | 334.00 | 335.17 | 331.91 | 333.75 | 3334863 |
2023-05-17 | 331.76 | 341.38 | 329.62 | 339.96 | 3958807 |
2023-05-18 | 347.25 | 375.87 | 346.37 | 371.29 | 20925235 |
2023-05-19 | 369.86 | 369.99 | 363.81 | 365.36 | 7859703 |
2023-05-22 | 365.36 | 372.01 | 362.50 | 363.01 | 5406420 |
2023-05-23 | 360.24 | 364.17 | 354.31 | 355.99 | 6866078 |
2023-05-24 | 356.93 | 367.15 | 356.63 | 364.85 | 7973316 |
2023-05-25 | 359.61 | 367.45 | 357.42 | 359.00 | 6263105 |
2023-05-26 | 361.10 | 383.76 | 356.00 | 378.88 | 9360436 |
2023-05-30 | 397.48 | 405.11 | 385.79 | 392.98 | 10864990 |
2023-05-31 | 391.89 | 396.26 | 388.91 | 395.23 | 6988047 |
2023-06-01 | 397.41 | 407.52 | 393.08 | 403.13 | 7160145 |
2023-06-02 | 402.89 | 406.58 | 395.90 | 400.47 | 5902381 |
2023-06-05 | 400.47 | 413.86 | 400.15 | 403.54 | 7247413 |
2023-06-06 | 405.00 | 405.12 | 396.93 | 399.29 | 4991532 |
2023-06-07 | 410.43 | 418.95 | 399.23 | 399.77 | 11932392 |
2023-06-08 | 399.77 | 409.54 | 396.34 | 409.37 | 5991087 |
2023-06-09 | 424.50 | 425.90 | 414.76 | 420.02 | 12372827 |
2023-06-12 | 418.83 | 424.70 | 416.57 | 423.97 | 5967712 |
2023-06-13 | 430.01 | 437.27 | 428.40 | 435.73 | 7820535 |
2023-06-14 | 434.99 | 447.33 | 433.50 | 440.86 | 8413089 |
2023-06-15 | 444.10 | 448.65 | 439.50 | 445.27 | 7099915 |
2023-06-16 | 446.15 | 447.51 | 430.90 | 431.96 | 8753740 |
2023-06-20 | 430.18 | 440.00 | 430.00 | 434.70 | 4762313 |
2023-06-21 | 432.65 | 434.55 | 422.54 | 424.45 | 5146441 |
2023-06-22 | 422.93 | 424.71 | 418.68 | 422.48 | 4872246 |
2023-06-23 | 418.59 | 425.82 | 417.73 | 424.02 | 8298600 |
2023-06-26 | 422.44 | 430.96 | 414.90 | 415.94 | 4640022 |
2023-06-27 | 417.39 | 420.88 | 411.50 | 417.08 | 4818066 |
2023-06-28 | 423.10 | 437.29 | 422.89 | 429.84 | 8811342 |
2023-06-29 | 434.33 | 437.85 | 426.15 | 428.24 | 4932310 |
2023-06-30 | 431.10 | 444.12 | 431.10 | 440.49 | 7346394 |
2023-07-03 | 439.76 | 441.55 | 431.62 | 441.44 | 3733207 |
2023-07-05 | 444.91 | 450.97 | 439.62 | 445.90 | 6875414 |
2023-07-06 | 440.00 | 442.80 | 430.72 | 438.84 | 4944892 |
2023-07-07 | 438.60 | 442.33 | 435.84 | 438.10 | 4165144 |
2023-07-10 | 438.52 | 444.41 | 436.82 | 441.71 | 4251737 |
2023-07-11 | 438.65 | 440.80 | 431.04 | 440.21 | 4574559 |
2023-07-12 | 444.55 | 445.41 | 437.75 | 444.05 | 5731657 |
2023-07-13 | 447.00 | 451.67 | 441.18 | 450.38 | 6157475 |
2023-07-14 | 452.79 | 456.48 | 439.70 | 441.91 | 7195860 |
2023-07-17 | 445.57 | 456.68 | 445.11 | 450.05 | 6901141 |
2023-07-18 | 451.00 | 478.15 | 448.78 | 474.80 | 13196877 |
2023-07-19 | 476.86 | 485.00 | 470.00 | 477.59 | 20996481 |
2023-07-20 | 447.00 | 448.50 | 432.00 | 437.42 | 23989711 |
2023-07-21 | 437.37 | 438.24 | 423.19 | 427.50 | 17340028 |
2023-07-24 | 425.00 | 428.64 | 419.19 | 428.37 | 8282434 |
2023-07-25 | 427.18 | 430.88 | 426.13 | 427.70 | 4859843 |
2023-07-26 | 424.20 | 425.26 | 415.59 | 422.67 | 6009242 |
2023-07-27 | 426.90 | 427.52 | 411.88 | 413.17 | 6594466 |
2023-07-28 | 415.56 | 427.47 | 413.76 | 425.78 | 6428073 |
2023-07-31 | 426.51 | 439.13 | 426.30 | 438.97 | 6587619 |
2023-08-01 | 437.37 | 445.25 | 431.40 | 438.62 | 5725544 |
2023-08-02 | 435.23 | 435.56 | 426.56 | 429.70 | 4921781 |
2023-08-03 | 427.80 | 441.93 | 427.19 | 431.00 | 6259309 |
2023-08-04 | 433.06 | 436.50 | 426.27 | 431.60 | 5441811 |
2023-08-07 | 436.46 | 441.11 | 428.91 | 440.76 | 4781303 |
2023-08-08 | 440.36 | 443.57 | 435.10 | 438.30 | 3767195 |
2023-08-09 | 439.74 | 440.62 | 427.59 | 428.90 | 3846639 |
2023-08-10 | 431.12 | 438.12 | 428.69 | 429.98 | 5467607 |
2023-08-11 | 428.98 | 430.63 | 421.33 | 421.66 | 3927914 |
2023-08-14 | 421.99 | 428.85 | 418.78 | 427.78 | 3965963 |
2023-08-15 | 424.41 | 429.12 | 421.04 | 423.70 | 3367998 |
2023-08-16 | 423.73 | 424.51 | 415.25 | 415.45 | 3967021 |
2023-08-17 | 415.00 | 415.24 | 401.58 | 403.00 | 6031469 |
2023-08-18 | 399.33 | 406.52 | 398.15 | 404.53 | 4312196 |
2023-08-21 | 402.23 | 409.61 | 399.50 | 408.29 | 3861579 |
2023-08-22 | 409.00 | 415.74 | 407.40 | 413.17 | 3603273 |
2023-08-23 | 418.40 | 437.02 | 417.71 | 427.55 | 8174732 |
2023-08-24 | 425.41 | 427.59 | 406.17 | 406.93 | 5687799 |
2023-08-25 | 412.00 | 419.25 | 407.56 | 416.03 | 5390933 |
2023-08-28 | 418.04 | 419.83 | 413.27 | 418.06 | 2928613 |
2023-08-29 | 416.00 | 432.17 | 414.50 | 429.99 | 4486703 |
2023-08-30 | 430.85 | 438.16 | 428.35 | 434.67 | 3625380 |
2023-08-31 | 431.23 | 437.15 | 431.23 | 433.68 | 3802954 |
2023-09-01 | 437.73 | 445.50 | 435.93 | 439.88 | 4793379 |
2023-09-05 | 438.39 | 453.45 | 438.00 | 448.68 | 6155865 |
2023-09-06 | 448.61 | 451.39 | 440.49 | 445.76 | 3862274 |
2023-09-07 | 441.15 | 444.60 | 436.70 | 443.14 | 2922676 |
2023-09-08 | 443.56 | 446.81 | 438.85 | 442.80 | 2704353 |
2023-09-11 | 445.99 | 445.99 | 445.99 | 445.99 | 123 |
2023-09-12 | 442.85 | 445.44 | 434.12 | 434.69 | 3124024 |
2023-09-13 | 435.50 | 438.40 | 410.69 | 412.24 | 11843027 |
2023-09-14 | 410.40 | 411.39 | 400.00 | 400.49 | 10709043 |
2023-09-15 | 401.00 | 404.70 | 395.03 | 396.94 | 9116745 |
2023-09-18 | 395.50 | 399.47 | 392.60 | 394.40 | 4704706 |
2023-09-19 | 392.84 | 398.23 | 390.25 | 396.20 | 4080054 |
2023-09-20 | 397.05 | 397.99 | 386.12 | 386.30 | 3866619 |
2023-09-21 | 386.50 | 395.90 | 383.42 | 384.15 | 5556388 |
2023-09-22 | 385.00 | 386.88 | 378.36 | 379.81 | 3699796 |
2023-09-25 | 382.90 | 386.62 | 380.81 | 384.80 | 3757278 |
2023-09-26 | 382.88 | 384.56 | 377.36 | 379.25 | 4089392 |
2023-09-27 | 382.40 | 384.22 | 376.25 | 377.59 | 3843521 |
2023-09-28 | 375.60 | 378.96 | 371.10 | 376.36 | 4369906 |
2023-09-29 | 380.00 | 382.58 | 375.35 | 377.60 | 4205298 |
2023-10-02 | 377.48 | 384.81 | 376.80 | 380.33 | 3102101 |
2023-10-03 | 377.11 | 394.90 | 372.85 | 376.75 | 8878134 |
2023-10-04 | 376.50 | 380.22 | 373.58 | 376.90 | 4303658 |
2023-10-05 | 378.01 | 378.60 | 367.24 | 372.59 | 5034773 |
2023-10-06 | 368.43 | 382.52 | 367.77 | 381.51 | 4778118 |
2023-10-09 | 378.05 | 387.17 | 377.76 | 385.95 | 3299802 |
2023-10-10 | 385.58 | 388.70 | 372.25 | 373.32 | 7288939 |
2023-10-11 | 372.78 | 377.81 | 365.34 | 365.93 | 9151395 |
2023-10-12 | 366.48 | 368.83 | 359.05 | 361.20 | 7376086 |
2023-10-13 | 355.64 | 358.93 | 352.05 | 355.68 | 6316320 |
2023-10-16 | 356.21 | 363.08 | 354.77 | 360.82 | 5128947 |
2023-10-17 | 361.10 | 362.70 | 353.89 | 355.72 | 5908412 |
2023-10-18 | 351.00 | 354.79 | 344.73 | 346.19 | 11429643 |
2023-10-19 | 404.74 | 408.95 | 392.26 | 401.77 | 28074416 |
2023-10-20 | 405.63 | 410.64 | 398.01 | 400.96 | 12782922 |
2023-10-23 | 403.32 | 407.54 | 398.52 | 406.84 | 7390032 |
2023-10-24 | 409.68 | 416.69 | 408.39 | 413.73 | 6459247 |
2023-10-25 | 416.02 | 418.84 | 410.11 | 411.25 | 6299587 |
2023-10-26 | 411.42 | 417.31 | 401.54 | 403.54 | 6849702 |
2023-10-27 | 406.42 | 410.21 | 395.62 | 397.87 | 4997612 |
2023-10-30 | 402.35 | 412.82 | 399.41 | 410.08 | 5317147 |
2023-10-31 | 409.24 | 412.52 | 404.63 | 411.69 | 3877623 |
2023-11-01 | 414.77 | 420.60 | 414.18 | 420.19 | 4806108 |
2023-11-02 | 421.17 | 426.69 | 417.10 | 424.71 | 4475984 |
2023-11-03 | 428.76 | 434.82 | 425.53 | 432.36 | 3667051 |
2023-11-06 | 434.38 | 435.03 | 429.61 | 434.74 | 3003235 |
2023-11-07 | 436.18 | 437.64 | 431.00 | 434.61 | 3291064 |
2023-11-08 | 435.00 | 438.07 | 433.68 | 436.65 | 2356845 |
2023-11-09 | 438.03 | 440.38 | 434.35 | 435.15 | 2735507 |
2023-11-10 | 437.48 | 447.48 | 435.51 | 447.24 | 4443284 |
2023-11-13 | 447.25 | 448.43 | 442.60 | 444.62 | 2896143 |
2023-11-14 | 448.78 | 454.08 | 445.64 | 448.65 | 4060884 |
2023-11-15 | 452.81 | 462.75 | 452.45 | 461.94 | 5035283 |
2023-11-16 | 463.00 | 467.28 | 459.65 | 466.95 | 3655974 |
2023-11-17 | 466.95 | 467.65 | 462.76 | 465.91 | 2800214 |
2023-11-20 | 465.40 | 476.76 | 465.40 | 474.47 | 3621095 |
2023-11-21 | 472.63 | 477.02 | 471.21 | 474.95 | 2997723 |
2023-11-22 | 476.80 | 482.70 | 476.56 | 478.00 | 2843891 |
2023-11-24 | 477.11 | 480.40 | 475.20 | 479.56 | 1404732 |
2023-11-27 | 479.03 | 482.00 | 475.35 | 479.17 | 3625924 |
2023-11-28 | 478.11 | 480.50 | 475.95 | 479.00 | 2890164 |
2023-11-29 | 479.00 | 480.99 | 474.49 | 477.19 | 2855540 |
2023-11-30 | 475.31 | 478.59 | 470.42 | 473.97 | 4287349 |
2023-12-01 | 473.17 | 475.23 | 464.60 | 465.74 | 4341471 |
2023-12-04 | 460.99 | 461.20 | 451.20 | 453.90 | 5157713 |
2023-12-05 | 450.70 | 456.39 | 449.58 | 455.15 | 3380674 |
2023-12-06 | 460.00 | 460.50 | 445.73 | 446.73 | 4178755 |
2023-12-07 | 450.85 | 452.89 | 448.32 | 452.00 | 3506722 |
2023-12-08 | 450.76 | 455.50 | 450.76 | 453.76 | 3458384 |
2023-12-11 | 459.36 | 470.65 | 457.21 | 459.89 | 4929662 |
2023-12-12 | 465.23 | 465.61 | 459.20 | 463.00 | 3302660 |
2023-12-13 | 461.98 | 481.25 | 461.98 | 479.98 | 5820192 |
2023-12-14 | 480.36 | 480.76 | 464.76 | 469.83 | 5176437 |
2023-12-15 | 467.30 | 473.00 | 467.30 | 472.06 | 7840992 |
2023-12-18 | 476.30 | 492.04 | 475.10 | 486.12 | 6410660 |
2023-12-19 | 488.40 | 496.14 | 484.06 | 495.02 | 3849014 |
2023-12-20 | 492.00 | 500.89 | 488.39 | 489.27 | 4563690 |
2023-12-21 | 492.66 | 494.40 | 486.77 | 491.61 | 2756225 |
2023-12-22 | 494.00 | 496.02 | 485.45 | 486.76 | 2702672 |
2023-12-26 | 489.39 | 491.48 | 486.38 | 491.19 | 2034517 |
2023-12-27 | 491.24 | 494.02 | 489.25 | 491.79 | 2561330 |
2023-12-28 | 492.00 | 492.89 | 489.07 | 490.51 | 1710492 |
2023-12-29 | 490.37 | 492.23 | 481.94 | 486.88 | 2740555 |
2024-01-02 | 483.19 | 484.65 | 461.86 | 468.50 | 5049423 |
2024-01-03 | 467.32 | 475.05 | 465.77 | 470.26 | 3443694 |
2024-01-04 | 472.98 | 480.74 | 466.53 | 474.67 | 3636513 |
2024-01-05 | 476.50 | 479.55 | 471.80 | 474.06 | 2631250 |
2024-01-08 | 473.89 | 485.24 | 473.65 | 485.03 | 3675775 |
2024-01-09 | 475.53 | 485.09 | 473.80 | 482.09 | 3526757 |
2024-01-10 | 481.60 | 487.00 | 472.95 | 478.33 | 4342448 |
2024-01-11 | 492.54 | 503.41 | 483.82 | 492.23 | 7993265 |
2024-01-12 | 500.51 | 500.79 | 490.61 | 492.16 | 5003718 |
2024-01-16 | 490.00 | 494.15 | 478.02 | 481.24 | 4678974 |
2024-01-17 | 484.50 | 486.21 | 475.26 | 480.33 | 4894593 |
2024-01-18 | 480.03 | 485.77 | 478.02 | 485.31 | 4054399 |
2024-01-19 | 484.98 | 485.67 | 476.06 | 482.95 | 5672351 |
2024-01-22 | 487.55 | 489.80 | 479.90 | 485.71 | 5212309 |
2024-01-23 | 492.00 | 498.96 | 481.40 | 492.19 | 15506024 |
2024-01-24 | 537.75 | 562.50 | 537.07 | 544.87 | 26432797 |
2024-01-25 | 551.95 | 563.46 | 548.46 | 562.00 | 9451915 |
2024-01-26 | 561.81 | 579.64 | 558.43 | 570.42 | 12770571 |
2024-01-29 | 571.35 | 578.55 | 562.68 | 575.79 | 6905390 |
2024-01-30 | 567.32 | 570.88 | 560.82 | 562.85 | 6181798 |
2024-01-31 | 562.85 | 572.15 | 562.05 | 564.11 | 4857599 |
2024-02-01 | 567.02 | 572.66 | 563.83 | 567.51 | 3174002 |
2024-02-02 | 564.52 | 567.80 | 562.37 | 564.64 | 4032843 |
2024-02-05 | 562.47 | 575.75 | 557.20 | 562.06 | 4143099 |
2024-02-06 | 564.12 | 566.34 | 554.37 | 555.88 | 2840300 |
2024-02-07 | 558.16 | 567.80 | 554.98 | 559.30 | 4373591 |
2024-02-08 | 560.55 | 563.70 | 555.74 | 558.53 | 3175468 |
2024-02-09 | 565.00 | 566.00 | 558.10 | 561.32 | 3055698 |
2024-02-12 | 560.36 | 568.44 | 557.00 | 557.85 | 3608487 |
2024-02-13 | 550.80 | 559.20 | 549.00 | 554.52 | 3511453 |
2024-02-14 | 567.26 | 581.25 | 564.34 | 579.33 | 5634226 |
2024-02-15 | 581.91 | 593.77 | 580.32 | 593.46 | 5220938 |
2024-02-16 | 596.95 | 597.00 | 577.46 | 583.95 | 4325689 |
2024-02-20 | 580.18 | 586.00 | 569.66 | 575.13 | 3124236 |
2024-02-21 | 573.51 | 575.78 | 567.32 | 573.35 | 2281143 |
2024-02-22 | 582.75 | 590.85 | 578.89 | 588.47 | 3526597 |
2024-02-23 | 586.40 | 592.43 | 579.82 | 583.56 | 2568852 |
2024-02-26 | 583.56 | 590.75 | 583.27 | 587.65 | 2393712 |
2024-02-27 | 595.00 | 605.36 | 592.33 | 601.67 | 4489355 |
2024-02-28 | 595.79 | 598.17 | 590.01 | 596.48 | 2605242 |
2024-02-29 | 604.25 | 604.52 | 595.16 | 602.92 | 3572082 |
2024-03-01 | 599.81 | 620.28 | 599.50 | 619.34 | 4270305 |
2024-03-04 | 621.56 | 624.42 | 615.08 | 615.83 | 3020306 |
2024-03-05 | 610.10 | 610.91 | 592.00 | 598.50 | 3849563 |
2024-03-06 | 602.99 | 607.93 | 593.56 | 597.69 | 2469592 |
2024-03-07 | 599.34 | 610.53 | 595.90 | 608.51 | 2742805 |
2024-03-08 | 608.27 | 616.09 | 600.84 | 604.82 | 2777243 |
2024-03-11 | 608.08 | 611.00 | 600.37 | 600.93 | 2500940 |
2024-03-12 | 600.21 | 615.30 | 596.27 | 611.08 | 2821631 |
2024-03-13 | 613.37 | 614.85 | 607.21 | 609.45 | 2192094 |
2024-03-14 | 615.00 | 620.80 | 607.35 | 613.01 | 3120452 |
2024-03-15 | 622.92 | 622.92 | 603.82 | 605.88 | 6671629 |
2024-03-18 | 613.56 | 627.41 | 610.45 | 618.39 | 3344244 |
2024-03-19 | 615.62 | 621.28 | 608.00 | 620.74 | 2142613 |
2024-03-20 | 619.95 | 629.51 | 618.34 | 627.69 | 2639509 |
2024-03-21 | 630.65 | 634.36 | 622.33 | 622.71 | 2507671 |
2024-03-22 | 624.16 | 629.05 | 621.00 | 628.01 | 2135688 |
2024-03-25 | 627.90 | 630.46 | 623.16 | 627.46 | 1803264 |
2024-03-26 | 625.20 | 634.39 | 619.18 | 629.24 | 2804453 |
2024-03-27 | 629.01 | 631.35 | 610.73 | 613.53 | 2628267 |
2024-03-28 | 614.99 | 615.00 | 601.59 | 607.33 | 3708803 |
2024-04-01 | 608.00 | 615.11 | 605.57 | 614.31 | 2115925 |
2024-04-02 | 611.00 | 615.03 | 605.51 | 614.21 | 2029217 |
2024-04-03 | 612.75 | 630.41 | 611.50 | 630.08 | 2931231 |
2024-04-04 | 633.21 | 638.00 | 616.58 | 617.14 | 3064349 |
2024-04-05 | 624.92 | 637.91 | 622.71 | 636.18 | 3378842 |
2024-04-08 | 636.39 | 639.00 | 628.11 | 628.41 | 2145731 |
2024-04-09 | 631.99 | 631.99 | 615.63 | 618.20 | 2146635 |
2024-04-10 | 610.97 | 620.14 | 609.34 | 618.58 | 2806248 |
2024-04-11 | 624.42 | 631.66 | 617.24 | 628.78 | 2662662 |
2024-04-12 | 628.23 | 633.12 | 618.92 | 622.83 | 2959269 |
2024-04-15 | 630.17 | 630.17 | 603.87 | 607.15 | 3085394 |
2024-04-16 | 607.50 | 622.45 | 607.50 | 617.52 | 3519122 |
2024-04-17 | 620.97 | 620.97 | 607.71 | 613.69 | 3312222 |
2024-04-18 | 612.10 | 621.33 | 605.44 | 610.56 | 8468407 |
2024-04-19 | 567.88 | 579.00 | 552.16 | 555.04 | 16449699 |
2024-04-22 | 550.66 | 558.61 | 542.01 | 554.60 | 8597651 |
2024-04-23 | 556.49 | 579.21 | 555.28 | 577.75 | 4975520 |
2024-04-24 | 574.31 | 576.91 | 551.30 | 555.12 | 5355312 |
2024-04-25 | 549.46 | 566.54 | 545.71 | 564.80 | 3807101 |
2024-04-26 | 558.21 | 562.92 | 553.19 | 561.23 | 4332593 |
2024-04-29 | 559.18 | 559.64 | 554.24 | 559.49 | 2508882 |
2024-04-30 | 560.00 | 560.00 | 549.38 | 550.64 | 3361492 |
2024-05-01 | 547.84 | 560.39 | 544.25 | 551.71 | 3473233 |
2024-05-02 | 556.02 | 565.46 | 555.59 | 565.15 | 3068228 |
2024-05-03 | 566.00 | 580.26 | 565.16 | 579.34 | 3307524 |
2024-05-06 | 581.82 | 597.34 | 580.25 | 596.97 | 3686337 |
2024-05-07 | 596.28 | 606.05 | 591.32 | 606.00 | 3614092 |
2024-05-08 | 601.63 | 618.22 | 601.63 | 609.47 | 3093904 |
2024-05-09 | 614.40 | 615.72 | 605.75 | 612.09 | 2065375 |
2024-05-10 | 619.00 | 623.98 | 605.06 | 610.87 | 2653586 |
2024-05-13 | 614.30 | 618.22 | 606.83 | 616.59 | 2086197 |
2024-05-14 | 615.17 | 621.48 | 608.40 | 613.66 | 2792358 |
2024-05-15 | 618.57 | 624.10 | 609.10 | 613.52 | 5670607 |
2024-05-16 | 615.75 | 618.34 | 609.09 | 610.52 | 3056350 |
2024-05-17 | 617.00 | 625.79 | 614.71 | 621.10 | 3782708 |
2024-05-20 | 620.40 | 644.37 | 619.52 | 640.82 | 3857853 |
2024-05-21 | 636.76 | 650.88 | 634.22 | 650.61 | 2920155 |
2024-05-22 | 647.14 | 649.25 | 638.12 | 640.47 | 2176174 |
2024-05-23 | 642.34 | 642.71 | 630.00 | 635.67 | 2313939 |
2024-05-24 | 639.40 | 652.00 | 637.60 | 646.75 | 2615260 |
2024-05-28 | 647.05 | 649.75 | 643.03 | 649.00 | 2609451 |
2024-05-29 | 644.13 | 664.25 | 643.89 | 654.62 | 3695935 |
2024-05-30 | 653.52 | 656.49 | 644.73 | 647.66 | 2393354 |
2024-05-31 | 644.01 | 648.58 | 628.30 | 641.62 | 4071023 |
2024-06-03 | 645.22 | 646.78 | 627.27 | 633.79 | 2323506 |
2024-06-04 | 633.78 | 635.23 | 626.44 | 631.62 | 3008151 |
2024-06-05 | 634.02 | 651.25 | 628.25 | 650.27 | 2682614 |
2024-06-06 | 644.89 | 657.99 | 644.24 | 648.52 | 2466664 |
2024-06-07 | 649.38 | 650.40 | 640.24 | 641.47 | 1876631 |
2024-06-10 | 641.01 | 644.79 | 635.59 | 644.50 | 2066759 |
2024-06-11 | 640.72 | 650.19 | 640.52 | 648.55 | 2167417 |
2024-06-12 | 652.21 | 655.78 | 643.11 | 650.06 | 2094381 |
2024-06-13 | 644.00 | 655.25 | 642.35 | 653.26 | 1863587 |
2024-06-14 | 655.05 | 675.58 | 652.64 | 669.38 | 4447116 |
2024-06-17 | 669.11 | 682.71 | 665.11 | 675.83 | 3631184 |
2024-06-18 | 675.63 | 687.06 | 674.64 | 685.67 | 2943775 |
2024-06-20 | 681.80 | 689.88 | 673.72 | 679.03 | 2585089 |
2024-06-21 | 683.26 | 686.90 | 678.10 | 686.12 | 4557086 |
2024-06-24 | 685.00 | 685.50 | 664.50 | 669.02 | 3916335 |
2024-06-25 | 673.44 | 673.67 | 662.30 | 672.41 | 2278768 |
2024-06-26 | 672.41 | 682.96 | 670.02 | 677.69 | 3545815 |
2024-06-27 | 679.35 | 688.57 | 678.14 | 684.34 | 2404849 |
2024-06-28 | 679.00 | 687.00 | 673.08 | 674.88 | 3412391 |
2024-07-01 | 674.89 | 675.02 | 663.78 | 673.61 | 2212826 |
2024-07-02 | 673.54 | 681.74 | 670.07 | 679.58 | 2411426 |
2024-07-03 | 677.48 | 683.75 | 675.50 | 682.51 | 1403545 |
2024-07-05 | 682.51 | 697.49 | 677.23 | 690.65 | 2659065 |
2024-07-08 | 687.00 | 688.86 | 681.49 | 685.74 | 1930786 |
2024-07-09 | 690.00 | 695.27 | 684.72 | 685.74 | 2599474 |
2024-07-10 | 685.02 | 687.22 | 673.16 | 677.65 | 2651928 |
2024-07-11 | 672.49 | 672.49 | 647.44 | 652.75 | 5111928 |
2024-07-12 | 652.75 | 655.92 | 643.71 | 647.60 | 3355197 |
2024-07-15 | 647.50 | 667.54 | 646.63 | 656.45 | 3208763 |
2024-07-16 | 661.80 | 663.68 | 649.13 | 656.32 | 2685706 |
2024-07-17 | 650.00 | 650.45 | 639.47 | 647.46 | 4017277 |
2024-07-18 | 656.60 | 657.04 | 639.17 | 643.04 | 7575763 |
2024-07-19 | 660.64 | 678.97 | 629.12 | 633.34 | 9815631 |
2024-07-22 | 639.50 | 656.29 | 632.60 | 647.50 | 5219077 |
2024-07-23 | 647.50 | 649.91 | 641.00 | 642.76 | 2463579 |
2024-07-24 | 635.74 | 652.42 | 632.67 | 635.99 | 4888163 |
2024-07-25 | 641.00 | 649.98 | 621.70 | 634.09 | 4554539 |
2024-07-26 | 645.00 | 646.99 | 629.77 | 631.37 | 3120659 |
2024-07-29 | 634.61 | 634.61 | 623.93 | 626.96 | 2400537 |
2024-07-30 | 630.17 | 634.69 | 617.00 | 622.58 | 3496609 |
2024-07-31 | 626.57 | 633.60 | 622.58 | 628.35 | 3134877 |
2024-08-01 | 629.25 | 646.71 | 617.61 | 624.85 | 3720573 |
2024-08-02 | 620.98 | 625.27 | 608.35 | 613.64 | 3523003 |
2024-08-05 | 587.04 | 604.56 | 587.04 | 598.55 | 4044235 |
2024-08-06 | 600.62 | 622.45 | 600.62 | 609.57 | 4319057 |
2024-08-07 | 616.07 | 632.00 | 610.64 | 611.48 | 3187791 |
2024-08-08 | 621.99 | 632.29 | 616.02 | 630.35 | 3283542 |
2024-08-09 | 622.99 | 636.62 | 622.99 | 633.94 | 1980836 |
2024-08-12 | 631.00 | 639.00 | 627.07 | 633.14 | 2331712 |
2024-08-13 | 638.56 | 650.97 | 635.50 | 648.02 | 2639571 |
2024-08-14 | 648.70 | 663.57 | 648.70 | 661.68 | 4014344 |
2024-08-15 | 668.49 | 673.19 | 659.80 | 663.22 | 3210173 |
2024-08-16 | 669.43 | 680.23 | 665.36 | 674.07 | 3511014 |
2024-08-19 | 674.07 | 688.84 | 672.91 | 688.53 | 3016227 |
2024-08-20 | 688.86 | 711.33 | 688.25 | 698.54 | 4813118 |
2024-08-21 | 697.00 | 701.00 | 691.38 | 697.12 | 2235343 |
2024-08-22 | 691.00 | 701.50 | 686.24 | 688.96 | 2729389 |
2024-08-23 | 694.13 | 696.07 | 678.63 | 686.73 | 2354450 |
NFLX Dividend History
Discover the detailed dividend history for NFLX. This section provides an overview of the dividends distributed by Netflix Inc 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.
NFLX Stock Split History
Explore the stock split history for NFLX. In this section, you will find detailed records of all stock splits undertaken by Netflix Inc. 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.
NFLX Historical Prices
Analyze the historical prices for NFLX. This section offers a comprehensive view of Netflix Inc'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.