Historical Prices for QQQ
Summary
342.35
52-Week Low (2023-10-26)
503.52
52-Week High (2024-07-10)
503.52
All-Time High (2024-07-10)
480.00
Current Price (2024-08-23)
Summary
QQQ Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for QQQ'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 QQQ's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1999-03-10 | 51.13 | 51.16 | 50.28 | 51.06 | 5232000 |
1999-03-11 | 51.44 | 51.73 | 50.31 | 51.31 | 9688600 |
1999-03-12 | 51.13 | 51.16 | 49.66 | 50.06 | 8743600 |
1999-03-15 | 50.44 | 51.56 | 49.91 | 51.50 | 6369000 |
1999-03-16 | 51.72 | 52.16 | 51.16 | 51.94 | 4905800 |
1999-03-17 | 51.94 | 52.00 | 51.41 | 51.56 | 3965000 |
1999-03-18 | 51.50 | 52.59 | 51.48 | 52.56 | 4848400 |
1999-03-19 | 53.25 | 53.25 | 51.19 | 51.22 | 7160400 |
1999-03-22 | 51.44 | 51.56 | 50.50 | 50.59 | 5024800 |
1999-03-23 | 50.31 | 50.50 | 48.72 | 48.81 | 10962400 |
1999-03-24 | 49.25 | 50.50 | 48.50 | 50.47 | 8447000 |
1999-03-25 | 51.25 | 52.31 | 50.91 | 52.31 | 8133800 |
1999-03-26 | 51.88 | 52.47 | 51.53 | 51.75 | 8256200 |
1999-03-29 | 52.38 | 53.66 | 52.06 | 53.63 | 5113800 |
1999-03-30 | 53.56 | 54.00 | 53.03 | 53.25 | 4940600 |
1999-03-31 | 54.13 | 54.19 | 52.31 | 52.47 | 8256600 |
1999-04-01 | 54.00 | 54.06 | 52.69 | 53.56 | 8715800 |
1999-04-05 | 54.43 | 55.58 | 54.09 | 55.50 | 5697200 |
1999-04-06 | 55.44 | 56.22 | 54.97 | 55.61 | 7522400 |
1999-04-07 | 56.13 | 56.25 | 53.84 | 55.03 | 11923600 |
1999-04-08 | 54.94 | 55.73 | 53.81 | 55.47 | 7952400 |
1999-04-09 | 55.38 | 55.94 | 55.22 | 55.81 | 4946800 |
1999-04-12 | 54.50 | 55.81 | 54.44 | 55.44 | 10934000 |
1999-04-13 | 55.78 | 55.91 | 54.25 | 54.69 | 9962200 |
1999-04-14 | 55.38 | 55.44 | 52.51 | 52.81 | 21253800 |
1999-04-15 | 53.00 | 53.62 | 51.13 | 53.53 | 17650600 |
1999-04-16 | 53.41 | 53.41 | 51.69 | 51.97 | 17274000 |
1999-04-19 | 52.31 | 52.75 | 49.01 | 49.53 | 19460600 |
1999-04-20 | 49.31 | 51.06 | 48.84 | 50.66 | 17413600 |
1999-04-21 | 51.13 | 53.19 | 50.44 | 53.16 | 10940400 |
1999-04-22 | 53.66 | 54.75 | 53.30 | 54.59 | 13630600 |
1999-04-23 | 54.31 | 55.72 | 53.75 | 55.31 | 7064400 |
1999-04-26 | 55.69 | 57.00 | 55.51 | 56.59 | 5421000 |
1999-04-27 | 57.00 | 57.28 | 55.01 | 55.72 | 16482800 |
1999-04-28 | 55.25 | 55.44 | 53.57 | 53.81 | 7676800 |
1999-04-29 | 53.56 | 53.88 | 52.25 | 53.38 | 19148200 |
1999-04-30 | 54.13 | 54.41 | 51.81 | 53.72 | 15295200 |
1999-05-03 | 53.56 | 53.78 | 52.54 | 53.44 | 11109800 |
1999-05-04 | 53.53 | 54.38 | 52.28 | 52.59 | 15428400 |
1999-05-05 | 52.63 | 54.19 | 51.03 | 54.19 | 12642600 |
1999-05-06 | 53.69 | 54.16 | 51.72 | 52.22 | 15173400 |
1999-05-07 | 52.69 | 53.13 | 51.56 | 52.97 | 16430400 |
1999-05-10 | 53.31 | 53.86 | 52.69 | 53.50 | 10604200 |
1999-05-11 | 53.94 | 54.63 | 53.63 | 54.34 | 8800800 |
1999-05-12 | 54.59 | 55.66 | 53.00 | 55.47 | 12507400 |
1999-05-13 | 55.91 | 56.00 | 54.19 | 54.44 | 9864000 |
1999-05-14 | 53.38 | 54.00 | 53.00 | 53.41 | 12205400 |
1999-05-17 | 52.94 | 54.53 | 52.41 | 54.37 | 9906800 |
1999-05-18 | 54.31 | 54.63 | 53.50 | 54.13 | 9267800 |
1999-05-19 | 54.34 | 54.91 | 53.50 | 54.88 | 7985600 |
1999-05-20 | 54.99 | 54.99 | 53.28 | 53.37 | 5997200 |
1999-05-21 | 53.53 | 53.69 | 52.59 | 52.88 | 10958600 |
1999-05-24 | 52.97 | 53.06 | 51.19 | 51.53 | 9569800 |
1999-05-25 | 51.47 | 52.22 | 49.63 | 49.84 | 17771200 |
1999-05-26 | 50.50 | 51.44 | 48.94 | 51.23 | 26772000 |
1999-05-27 | 51.03 | 51.93 | 50.38 | 51.19 | 23334800 |
1999-05-28 | 51.50 | 52.31 | 50.84 | 52.03 | 12969800 |
1999-06-01 | 51.94 | 52.19 | 50.59 | 50.88 | 6960200 |
1999-06-02 | 50.84 | 52.00 | 49.57 | 51.73 | 11996600 |
1999-06-03 | 52.13 | 52.13 | 50.69 | 51.00 | 11147800 |
1999-06-04 | 51.38 | 52.74 | 51.38 | 52.56 | 12987200 |
1999-06-07 | 52.93 | 53.99 | 52.81 | 53.66 | 11491800 |
1999-06-08 | 53.78 | 54.03 | 52.04 | 52.31 | 8134800 |
1999-06-09 | 52.50 | 53.34 | 52.47 | 53.19 | 8384400 |
1999-06-10 | 52.63 | 52.94 | 51.95 | 52.58 | 9392400 |
1999-06-11 | 52.94 | 52.99 | 51.31 | 51.78 | 16567600 |
1999-06-14 | 51.97 | 51.97 | 50.69 | 50.80 | 14136800 |
1999-06-15 | 50.93 | 51.87 | 50.78 | 51.56 | 9147800 |
1999-06-16 | 52.84 | 54.21 | 52.78 | 54.21 | 15060200 |
1999-06-17 | 53.50 | 55.06 | 53.50 | 54.81 | 16278200 |
1999-06-18 | 54.31 | 55.22 | 54.22 | 55.06 | 5392800 |
1999-06-21 | 55.44 | 56.74 | 55.34 | 56.71 | 10565200 |
1999-06-22 | 56.38 | 57.09 | 55.00 | 55.00 | 10862800 |
1999-06-23 | 55.01 | 56.00 | 54.66 | 55.87 | 9607000 |
1999-06-24 | 55.84 | 55.88 | 54.50 | 54.76 | 14988800 |
1999-06-25 | 55.13 | 55.56 | 54.19 | 54.69 | 8635600 |
1999-06-28 | 55.16 | 56.06 | 54.70 | 55.98 | 7666200 |
1999-06-29 | 55.94 | 56.97 | 55.66 | 56.75 | 9000400 |
1999-06-30 | 56.80 | 59.94 | 56.13 | 57.63 | 19467600 |
1999-07-01 | 57.81 | 58.34 | 56.81 | 58.02 | 6822600 |
1999-07-02 | 58.00 | 58.81 | 58.00 | 58.75 | 3302000 |
1999-07-06 | 59.06 | 59.66 | 58.06 | 58.38 | 8794800 |
1999-07-07 | 58.34 | 58.72 | 57.94 | 58.47 | 10520000 |
1999-07-08 | 58.47 | 59.49 | 58.19 | 59.25 | 11225000 |
1999-07-09 | 59.47 | 59.91 | 59.03 | 59.84 | 4206800 |
1999-07-12 | 60.06 | 60.38 | 59.19 | 59.53 | 7816200 |
1999-07-13 | 59.25 | 59.47 | 58.78 | 59.25 | 6230000 |
1999-07-14 | 59.84 | 60.38 | 59.00 | 60.26 | 6909400 |
1999-07-15 | 60.47 | 60.81 | 60.13 | 60.81 | 6539800 |
1999-07-16 | 60.84 | 61.72 | 60.82 | 61.38 | 4913800 |
1999-07-19 | 61.63 | 61.63 | 60.51 | 60.75 | 6833000 |
1999-07-20 | 60.01 | 60.09 | 58.25 | 58.41 | 14837400 |
1999-07-21 | 58.53 | 59.20 | 58.06 | 58.69 | 10980400 |
1999-07-22 | 58.69 | 58.69 | 57.03 | 57.20 | 15148400 |
1999-07-23 | 57.63 | 57.87 | 56.69 | 57.28 | 12115000 |
1999-07-26 | 56.50 | 57.13 | 55.78 | 55.88 | 10720000 |
1999-07-27 | 57.00 | 57.88 | 56.52 | 57.00 | 13732800 |
1999-07-28 | 57.69 | 58.44 | 56.95 | 58.12 | 10161800 |
1999-07-29 | 57.03 | 57.50 | 56.31 | 56.88 | 13033800 |
1999-07-30 | 57.13 | 57.75 | 56.51 | 56.59 | 10947400 |
1999-08-02 | 56.69 | 57.81 | 56.22 | 56.44 | 9642400 |
1999-08-03 | 57.21 | 57.22 | 55.25 | 56.07 | 13005000 |
1999-08-04 | 56.07 | 56.49 | 55.01 | 55.05 | 13227600 |
1999-08-05 | 55.06 | 55.93 | 53.75 | 55.93 | 18695200 |
1999-08-06 | 55.53 | 56.56 | 54.94 | 55.33 | 12392200 |
1999-08-09 | 55.53 | 55.69 | 54.51 | 54.62 | 7983400 |
1999-08-10 | 54.47 | 54.87 | 52.94 | 54.13 | 16767200 |
1999-08-11 | 55.09 | 56.00 | 54.27 | 55.91 | 13101400 |
1999-08-12 | 56.13 | 56.50 | 55.13 | 55.25 | 12715000 |
1999-08-13 | 56.41 | 57.72 | 56.31 | 57.66 | 14342600 |
1999-08-16 | 57.63 | 58.31 | 57.25 | 58.12 | 11470600 |
1999-08-17 | 58.63 | 58.69 | 57.34 | 58.41 | 11408400 |
1999-08-18 | 58.13 | 58.84 | 57.53 | 57.75 | 7035200 |
1999-08-19 | 57.22 | 57.63 | 56.70 | 57.06 | 10157800 |
1999-08-20 | 57.13 | 57.97 | 56.81 | 57.97 | 6920800 |
1999-08-23 | 58.50 | 59.81 | 58.37 | 59.81 | 9652000 |
1999-08-24 | 59.38 | 60.88 | 59.26 | 60.22 | 13891400 |
1999-08-25 | 60.59 | 61.75 | 59.94 | 61.50 | 11352000 |
1999-08-26 | 61.50 | 61.72 | 60.38 | 60.48 | 9753000 |
1999-08-27 | 60.93 | 60.94 | 59.72 | 59.88 | 9635400 |
1999-08-30 | 60.13 | 60.31 | 58.88 | 59.03 | 10141600 |
1999-08-31 | 59.44 | 60.06 | 58.13 | 59.69 | 14590400 |
1999-09-01 | 60.06 | 60.63 | 59.69 | 60.12 | 10752000 |
1999-09-02 | 59.00 | 60.22 | 58.88 | 59.91 | 14583200 |
1999-09-03 | 61.63 | 62.68 | 61.41 | 62.66 | 14195400 |
1999-09-07 | 62.53 | 63.16 | 62.28 | 62.38 | 9009000 |
1999-09-08 | 62.00 | 62.63 | 61.03 | 61.53 | 14303400 |
1999-09-09 | 61.56 | 62.56 | 61.25 | 62.41 | 12677600 |
1999-09-10 | 63.25 | 63.74 | 62.53 | 63.13 | 10251000 |
1999-09-13 | 63.06 | 63.19 | 62.03 | 62.37 | 7240800 |
1999-09-14 | 62.13 | 63.15 | 62.00 | 62.71 | 10022600 |
1999-09-15 | 63.49 | 63.49 | 61.44 | 61.50 | 16096000 |
1999-09-16 | 61.47 | 62.03 | 60.20 | 61.47 | 15371000 |
1999-09-17 | 62.03 | 63.44 | 61.94 | 63.31 | 14506400 |
1999-09-20 | 63.50 | 63.75 | 63.03 | 63.46 | 6187200 |
1999-09-21 | 62.91 | 63.03 | 61.76 | 61.94 | 12265800 |
1999-09-22 | 62.03 | 62.92 | 61.28 | 62.59 | 12441800 |
1999-09-23 | 63.25 | 63.38 | 59.63 | 60.00 | 19766000 |
1999-09-24 | 59.63 | 60.31 | 58.63 | 60.08 | 23570800 |
1999-09-27 | 60.94 | 61.38 | 60.31 | 60.50 | 12608800 |
1999-09-28 | 60.20 | 61.00 | 58.91 | 60.78 | 20622000 |
1999-09-29 | 60.78 | 61.22 | 59.56 | 59.56 | 15557000 |
1999-09-30 | 60.13 | 60.81 | 59.38 | 60.19 | 17604200 |
1999-10-01 | 59.38 | 60.21 | 58.75 | 60.21 | 19607400 |
1999-10-04 | 60.53 | 61.78 | 60.19 | 61.56 | 12434200 |
1999-10-05 | 61.78 | 62.75 | 60.69 | 62.00 | 19526400 |
1999-10-06 | 62.38 | 63.34 | 61.43 | 63.24 | 19098200 |
1999-10-07 | 63.59 | 63.90 | 62.63 | 63.09 | 22013600 |
1999-10-08 | 62.84 | 63.94 | 62.00 | 63.76 | 22523200 |
1999-10-11 | 63.94 | 64.69 | 63.78 | 64.66 | 13016000 |
1999-10-12 | 64.44 | 64.95 | 63.00 | 63.19 | 20182800 |
1999-10-13 | 62.47 | 63.22 | 61.06 | 61.31 | 22570600 |
1999-10-14 | 61.53 | 62.13 | 60.53 | 61.70 | 22130400 |
1999-10-15 | 60.13 | 61.00 | 59.51 | 59.88 | 33703000 |
1999-10-18 | 59.94 | 60.16 | 57.41 | 59.12 | 24714800 |
1999-10-19 | 59.76 | 60.06 | 58.44 | 59.44 | 26657200 |
1999-10-20 | 60.34 | 61.74 | 59.75 | 61.25 | 22486400 |
1999-10-21 | 60.25 | 62.25 | 59.81 | 62.25 | 22454800 |
1999-10-22 | 62.62 | 63.25 | 61.75 | 61.97 | 16589400 |
1999-10-25 | 61.69 | 62.68 | 61.44 | 62.00 | 13855400 |
1999-10-26 | 62.75 | 63.09 | 61.38 | 61.50 | 13542400 |
1999-10-27 | 61.34 | 61.63 | 60.45 | 61.41 | 15225200 |
1999-10-28 | 62.38 | 63.75 | 61.81 | 63.53 | 14103800 |
1999-10-29 | 65.00 | 66.25 | 64.78 | 65.75 | 19000000 |
1999-11-01 | 65.75 | 66.53 | 65.32 | 65.41 | 9681800 |
1999-11-02 | 65.75 | 66.56 | 65.20 | 65.45 | 12834800 |
1999-11-03 | 66.38 | 67.13 | 66.19 | 66.75 | 18752600 |
1999-11-04 | 67.68 | 67.81 | 66.78 | 67.50 | 20048600 |
1999-11-05 | 68.88 | 69.22 | 68.19 | 68.19 | 15134600 |
1999-11-08 | 68.44 | 69.80 | 68.22 | 69.56 | 10890800 |
1999-11-09 | 70.13 | 70.25 | 68.50 | 69.09 | 14629800 |
1999-11-10 | 69.13 | 70.59 | 68.81 | 70.00 | 16561000 |
1999-11-11 | 70.75 | 71.34 | 70.13 | 71.25 | 18501400 |
1999-11-12 | 71.63 | 72.25 | 69.38 | 72.19 | 28646600 |
1999-11-15 | 72.25 | 72.50 | 71.69 | 72.05 | 10909400 |
1999-11-16 | 72.31 | 74.22 | 72.00 | 73.88 | 19126400 |
1999-11-17 | 73.88 | 74.20 | 72.50 | 72.88 | 21683600 |
1999-11-18 | 73.38 | 75.11 | 72.94 | 75.11 | 17738400 |
1999-11-19 | 74.78 | 75.91 | 74.50 | 75.78 | 17939400 |
1999-11-22 | 75.94 | 77.50 | 74.63 | 74.63 | 18841800 |
1999-11-23 | 76.44 | 76.50 | 74.25 | 74.97 | 24047600 |
1999-11-24 | 75.19 | 77.74 | 74.41 | 77.44 | 18617800 |
1999-11-26 | 78.41 | 78.78 | 77.38 | 77.69 | 8045200 |
1999-11-29 | 77.53 | 78.19 | 76.31 | 76.41 | 20485200 |
1999-11-30 | 76.56 | 76.69 | 73.50 | 73.50 | 23702400 |
1999-12-01 | 74.31 | 75.47 | 73.75 | 75.09 | 23205800 |
1999-12-02 | 75.38 | 77.63 | 75.33 | 77.48 | 17229200 |
1999-12-03 | 79.31 | 80.19 | 78.91 | 79.13 | 21444600 |
1999-12-06 | 79.43 | 80.50 | 78.69 | 79.84 | 16018400 |
1999-12-07 | 80.09 | 80.41 | 78.84 | 79.84 | 23397000 |
1999-12-08 | 79.87 | 80.49 | 78.69 | 78.88 | 19563000 |
1999-12-09 | 80.00 | 80.44 | 77.25 | 79.25 | 28445400 |
1999-12-10 | 79.91 | 80.19 | 78.13 | 79.91 | 20428400 |
1999-12-13 | 79.63 | 81.34 | 79.28 | 80.99 | 16209200 |
1999-12-14 | 80.75 | 81.22 | 79.00 | 79.53 | 27760200 |
1999-12-15 | 78.63 | 81.06 | 77.94 | 81.06 | 31797200 |
1999-12-16 | 82.13 | 83.25 | 81.75 | 83.06 | 27219600 |
1999-12-17 | 84.50 | 84.88 | 83.43 | 83.78 | 23892400 |
1999-12-20 | 84.41 | 85.25 | 83.69 | 84.88 | 15392000 |
1999-12-21 | 85.13 | 89.44 | 84.64 | 89.44 | 26003800 |
1999-12-22 | 89.19 | 89.31 | 87.44 | 89.16 | 22313600 |
1999-12-23 | 89.87 | 90.75 | 89.00 | 90.22 | 17543600 |
1999-12-27 | 90.31 | 90.34 | 87.91 | 89.69 | 19281800 |
1999-12-28 | 89.75 | 90.50 | 88.56 | 89.13 | 15346400 |
1999-12-29 | 90.00 | 92.50 | 89.88 | 92.50 | 16512600 |
1999-12-30 | 93.63 | 93.75 | 91.50 | 91.50 | 21887000 |
1999-12-31 | 92.63 | 93.19 | 91.38 | 91.38 | 14464400 |
2000-01-03 | 96.19 | 96.19 | 90.75 | 94.75 | 36345200 |
2000-01-04 | 92.00 | 93.50 | 87.94 | 88.25 | 33786600 |
2000-01-05 | 87.50 | 89.63 | 84.25 | 86.00 | 42496600 |
2000-01-06 | 86.88 | 88.00 | 79.75 | 80.09 | 37134800 |
2000-01-07 | 82.94 | 90.00 | 82.50 | 90.00 | 28138200 |
2000-01-10 | 91.00 | 93.94 | 89.94 | 92.50 | 29675600 |
2000-01-11 | 91.75 | 92.88 | 87.00 | 88.00 | 32546600 |
2000-01-12 | 89.00 | 89.24 | 86.00 | 86.06 | 29050000 |
2000-01-13 | 88.50 | 91.50 | 87.08 | 91.25 | 25165200 |
2000-01-14 | 93.00 | 93.63 | 92.00 | 93.38 | 21898600 |
2000-01-18 | 92.06 | 94.44 | 91.44 | 93.88 | 16752400 |
2000-01-19 | 93.49 | 96.00 | 92.43 | 96.00 | 19006000 |
2000-01-20 | 95.50 | 96.88 | 94.01 | 95.06 | 25958000 |
2000-01-21 | 96.50 | 96.56 | 95.06 | 96.25 | 18698200 |
2000-01-24 | 97.44 | 97.63 | 90.97 | 91.63 | 28340400 |
2000-01-25 | 91.88 | 94.12 | 89.41 | 93.00 | 33276200 |
2000-01-26 | 93.25 | 93.31 | 89.00 | 89.25 | 23095600 |
2000-01-27 | 91.75 | 92.50 | 87.63 | 90.56 | 30739200 |
2000-01-28 | 90.00 | 90.47 | 84.75 | 86.00 | 35313800 |
2000-01-31 | 85.88 | 90.00 | 83.50 | 89.69 | 36014600 |
2000-02-01 | 89.53 | 92.50 | 88.44 | 92.09 | 26417600 |
2000-02-02 | 92.25 | 94.72 | 92.09 | 92.88 | 26169200 |
2000-02-03 | 94.31 | 96.63 | 92.28 | 96.50 | 30579800 |
2000-02-04 | 97.00 | 98.24 | 96.22 | 97.16 | 26640000 |
2000-02-07 | 97.25 | 98.63 | 96.25 | 98.50 | 17761000 |
2000-02-08 | 99.38 | 102.88 | 99.38 | 102.63 | 21999400 |
2000-02-09 | 102.06 | 102.20 | 98.75 | 99.00 | 27258200 |
2000-02-10 | 99.81 | 102.25 | 98.55 | 102.25 | 26341600 |
2000-02-11 | 102.06 | 102.06 | 98.00 | 99.88 | 24876000 |
2000-02-14 | 99.99 | 100.00 | 97.75 | 99.75 | 22814600 |
2000-02-15 | 98.94 | 100.63 | 95.88 | 100.47 | 30572800 |
2000-02-16 | 99.91 | 101.69 | 99.31 | 100.00 | 25310600 |
2000-02-17 | 101.19 | 103.25 | 99.63 | 102.13 | 30080200 |
2000-02-18 | 102.63 | 103.00 | 98.44 | 98.44 | 25271200 |
2000-02-22 | 99.00 | 99.94 | 96.25 | 98.75 | 37226200 |
2000-02-23 | 99.68 | 105.00 | 99.16 | 104.25 | 32170800 |
2000-02-24 | 104.88 | 106.80 | 102.00 | 106.50 | 48868200 |
2000-02-25 | 106.19 | 107.50 | 103.88 | 104.06 | 32617600 |
2000-02-28 | 103.25 | 105.69 | 100.50 | 104.00 | 38216200 |
2000-02-29 | 105.75 | 107.09 | 104.94 | 106.75 | 23978600 |
2000-03-01 | 107.25 | 108.56 | 106.50 | 107.63 | 24468400 |
2000-03-02 | 108.06 | 108.19 | 104.75 | 105.13 | 32739200 |
2000-03-03 | 108.00 | 111.13 | 107.00 | 111.06 | 32017200 |
2000-03-06 | 111.75 | 113.22 | 110.25 | 111.94 | 23268400 |
2000-03-07 | 113.81 | 113.88 | 108.75 | 110.25 | 39471000 |
2000-03-08 | 111.00 | 112.00 | 106.28 | 111.25 | 43512600 |
2000-03-09 | 111.22 | 115.50 | 109.09 | 115.00 | 30101400 |
2000-03-10 | 114.88 | 116.44 | 113.51 | 114.50 | 29750600 |
2000-03-13 | 110.00 | 114.13 | 109.53 | 111.50 | 37544200 |
2000-03-14 | 112.75 | 113.38 | 105.00 | 107.38 | 39106800 |
2000-03-15 | 106.50 | 107.00 | 101.88 | 102.88 | 51202600 |
2000-03-16 | 105.38 | 109.25 | 101.00 | 108.75 | 55282200 |
2000-03-17 | 108.00 | 111.06 | 107.94 | 110.81 | 31422400 |
2000-03-20 | 111.00 | 111.50 | 106.25 | 107.69 | 21167200 |
2000-03-21 | 106.13 | 111.94 | 103.56 | 111.75 | 33435100 |
2000-03-22 | 113.50 | 115.97 | 111.13 | 114.00 | 24370200 |
2000-03-23 | 114.48 | 117.75 | 113.56 | 116.00 | 19227400 |
2000-03-24 | 117.48 | 120.50 | 115.02 | 117.56 | 22063000 |
2000-03-27 | 118.00 | 119.50 | 117.13 | 117.75 | 11752600 |
2000-03-28 | 116.98 | 117.81 | 113.13 | 114.75 | 18336300 |
2000-03-29 | 115.38 | 115.44 | 110.00 | 110.00 | 27189500 |
2000-03-30 | 107.25 | 112.75 | 103.50 | 107.25 | 42328700 |
2000-03-31 | 108.14 | 110.63 | 104.00 | 109.50 | 31349900 |
2000-04-03 | 107.77 | 109.13 | 100.75 | 102.94 | 31551300 |
2000-04-04 | 103.63 | 103.94 | 88.31 | 101.94 | 66213000 |
2000-04-05 | 97.50 | 103.94 | 96.25 | 100.13 | 37631500 |
2000-04-06 | 102.38 | 103.88 | 99.75 | 102.50 | 30499900 |
2000-04-07 | 104.13 | 107.38 | 102.63 | 106.63 | 20645500 |
2000-04-10 | 107.63 | 107.69 | 99.25 | 100.13 | 26988200 |
2000-04-11 | 97.13 | 101.50 | 95.06 | 97.75 | 34497100 |
2000-04-12 | 97.63 | 98.75 | 90.25 | 92.00 | 34824400 |
2000-04-13 | 92.81 | 96.00 | 88.00 | 88.00 | 46330500 |
2000-04-14 | 86.06 | 88.50 | 78.00 | 80.38 | 60851300 |
2000-04-17 | 78.02 | 90.00 | 78.00 | 89.63 | 55398500 |
2000-04-18 | 89.48 | 93.00 | 87.38 | 92.00 | 36260900 |
2000-04-19 | 92.50 | 93.63 | 89.06 | 89.19 | 28082500 |
2000-04-20 | 90.38 | 90.97 | 86.06 | 87.25 | 21255600 |
2000-04-24 | 83.44 | 85.25 | 79.88 | 84.75 | 31190900 |
2000-04-25 | 86.50 | 90.50 | 86.00 | 90.47 | 28663200 |
2000-04-26 | 90.63 | 92.42 | 87.13 | 87.38 | 25688300 |
2000-04-27 | 84.00 | 92.48 | 82.25 | 91.25 | 37010400 |
2000-04-28 | 93.56 | 94.75 | 92.13 | 94.75 | 24828400 |
2000-05-01 | 95.75 | 96.88 | 94.25 | 95.63 | 23205700 |
2000-05-02 | 94.88 | 95.63 | 89.75 | 90.13 | 20307900 |
2000-05-03 | 89.50 | 90.25 | 85.52 | 89.13 | 26589700 |
2000-05-04 | 89.00 | 90.75 | 87.63 | 89.31 | 17750700 |
2000-05-05 | 88.13 | 92.31 | 88.03 | 91.44 | 20571200 |
2000-05-08 | 90.50 | 90.75 | 87.75 | 87.88 | 13903000 |
2000-05-09 | 88.50 | 89.13 | 84.31 | 86.00 | 19825800 |
2000-05-10 | 84.38 | 84.98 | 79.50 | 79.75 | 34847500 |
2000-05-11 | 82.75 | 85.25 | 80.88 | 84.63 | 24709700 |
2000-05-12 | 85.38 | 87.56 | 84.00 | 84.63 | 17832000 |
2000-05-15 | 84.81 | 88.63 | 82.63 | 88.31 | 17950800 |
2000-05-16 | 90.00 | 91.50 | 88.06 | 90.81 | 23758800 |
2000-05-17 | 89.25 | 90.50 | 87.75 | 88.94 | 20339400 |
2000-05-18 | 89.00 | 89.36 | 85.38 | 85.75 | 19063000 |
2000-05-19 | 83.75 | 85.00 | 81.31 | 81.69 | 28178100 |
2000-05-22 | 81.63 | 82.25 | 75.58 | 81.63 | 43879800 |
2000-05-23 | 81.38 | 82.63 | 74.25 | 74.81 | 31898500 |
2000-05-24 | 75.00 | 79.88 | 72.25 | 79.50 | 49476000 |
2000-05-25 | 80.25 | 82.25 | 76.50 | 77.75 | 29632700 |
2000-05-26 | 77.75 | 79.25 | 75.75 | 77.75 | 18203200 |
2000-05-30 | 80.00 | 85.94 | 80.00 | 85.56 | 31590400 |
2000-05-31 | 84.47 | 86.67 | 82.75 | 83.13 | 29675400 |
2000-06-01 | 85.19 | 88.38 | 84.00 | 87.38 | 28993500 |
2000-06-02 | 92.63 | 93.94 | 82.50 | 93.63 | 31677200 |
2000-06-05 | 92.25 | 95.31 | 91.88 | 93.86 | 23784300 |
2000-06-06 | 93.19 | 95.00 | 90.88 | 91.25 | 23200500 |
2000-06-07 | 91.56 | 94.00 | 89.56 | 93.69 | 22524400 |
2000-06-08 | 94.63 | 94.88 | 91.63 | 93.25 | 19313800 |
2000-06-09 | 94.75 | 94.75 | 93.00 | 93.75 | 17014600 |
2000-06-12 | 94.31 | 94.31 | 90.00 | 90.75 | 16484700 |
2000-06-13 | 90.50 | 94.63 | 89.36 | 94.25 | 25187900 |
2000-06-14 | 94.88 | 94.88 | 91.50 | 92.13 | 20274500 |
2000-06-15 | 91.88 | 93.88 | 90.88 | 93.75 | 18807800 |
2000-06-16 | 94.75 | 95.31 | 93.06 | 94.25 | 21203400 |
2000-06-19 | 94.02 | 98.25 | 92.69 | 98.00 | 20042500 |
2000-06-20 | 98.25 | 99.69 | 97.19 | 97.63 | 20988300 |
2000-06-21 | 96.81 | 99.72 | 96.69 | 98.88 | 20880600 |
2000-06-22 | 98.63 | 99.00 | 94.50 | 95.25 | 21526700 |
2000-06-23 | 95.00 | 95.50 | 91.38 | 91.50 | 24888100 |
2000-06-26 | 93.06 | 94.42 | 92.00 | 94.00 | 22169200 |
2000-06-27 | 93.77 | 95.06 | 92.38 | 92.88 | 14786000 |
2000-06-28 | 92.98 | 95.50 | 92.50 | 94.00 | 19259800 |
2000-06-29 | 92.94 | 93.38 | 90.63 | 91.64 | 21355800 |
2000-06-30 | 91.81 | 93.95 | 91.31 | 93.44 | 15153100 |
2000-07-03 | 93.50 | 95.25 | 93.25 | 95.25 | 5212000 |
2000-07-05 | 93.63 | 93.97 | 90.88 | 91.56 | 16489000 |
2000-07-06 | 91.56 | 94.75 | 90.06 | 94.00 | 23594700 |
2000-07-07 | 95.00 | 97.00 | 94.44 | 95.94 | 16603200 |
2000-07-10 | 94.69 | 95.88 | 94.00 | 94.48 | 12659400 |
2000-07-11 | 94.06 | 95.75 | 92.81 | 95.00 | 14374600 |
2000-07-12 | 95.44 | 97.75 | 94.63 | 97.25 | 18252600 |
2000-07-13 | 97.94 | 99.75 | 97.13 | 98.50 | 19566700 |
2000-07-14 | 100.25 | 101.13 | 98.81 | 100.63 | 17219400 |
2000-07-17 | 100.94 | 102.06 | 99.88 | 101.75 | 13140500 |
2000-07-18 | 100.38 | 100.78 | 98.36 | 99.50 | 20684000 |
2000-07-19 | 98.31 | 98.94 | 95.66 | 97.25 | 21828500 |
2000-07-20 | 97.88 | 100.50 | 97.27 | 100.38 | 19521200 |
2000-07-21 | 98.44 | 99.52 | 97.00 | 97.00 | 14411400 |
2000-07-24 | 97.94 | 99.00 | 94.25 | 95.00 | 18579200 |
2000-07-25 | 95.63 | 97.00 | 93.81 | 95.75 | 19065700 |
2000-07-26 | 95.50 | 96.13 | 93.25 | 95.63 | 20318700 |
2000-07-27 | 93.94 | 95.06 | 91.56 | 91.88 | 26141800 |
2000-07-28 | 92.19 | 92.88 | 86.00 | 86.88 | 36485600 |
2000-07-31 | 87.63 | 90.13 | 85.72 | 89.44 | 27609900 |
2000-08-01 | 89.81 | 89.98 | 87.69 | 88.25 | 15751800 |
2000-08-02 | 87.88 | 90.39 | 86.50 | 86.69 | 23578200 |
2000-08-03 | 84.25 | 91.25 | 83.31 | 90.44 | 35874700 |
2000-08-04 | 92.00 | 92.77 | 89.13 | 90.13 | 22283400 |
2000-08-07 | 90.88 | 93.03 | 90.25 | 92.25 | 15103300 |
2000-08-08 | 92.06 | 94.25 | 91.50 | 94.13 | 14832300 |
2000-08-09 | 93.69 | 94.44 | 91.38 | 91.63 | 18649800 |
2000-08-10 | 91.81 | 92.23 | 89.50 | 89.81 | 15336200 |
2000-08-11 | 89.25 | 91.11 | 87.88 | 91.06 | 21050600 |
2000-08-14 | 91.38 | 93.00 | 90.20 | 93.00 | 12539300 |
2000-08-15 | 92.75 | 93.98 | 92.00 | 93.00 | 14090300 |
2000-08-16 | 93.44 | 94.69 | 92.00 | 93.94 | 15245300 |
2000-08-17 | 92.94 | 95.88 | 92.88 | 95.75 | 14492400 |
2000-08-18 | 95.94 | 96.63 | 94.69 | 95.25 | 14706700 |
2000-08-21 | 96.00 | 96.86 | 94.38 | 95.50 | 13560100 |
2000-08-22 | 96.00 | 97.36 | 95.27 | 95.50 | 14878200 |
2000-08-23 | 94.69 | 97.44 | 93.83 | 97.06 | 21396400 |
2000-08-24 | 97.44 | 98.69 | 96.06 | 98.56 | 13567700 |
2000-08-25 | 98.48 | 99.95 | 97.00 | 98.03 | 11764700 |
2000-08-28 | 98.25 | 99.84 | 97.94 | 98.50 | 12314200 |
2000-08-29 | 98.63 | 99.17 | 97.86 | 99.00 | 11162800 |
2000-08-30 | 98.31 | 99.50 | 97.77 | 98.88 | 10545300 |
2000-08-31 | 99.63 | 102.00 | 98.88 | 101.63 | 15588700 |
2000-09-01 | 103.00 | 103.52 | 101.19 | 102.63 | 14071900 |
2000-09-05 | 101.63 | 101.75 | 99.42 | 99.50 | 16348300 |
2000-09-06 | 99.25 | 99.48 | 95.50 | 96.00 | 20964900 |
2000-09-07 | 96.81 | 99.42 | 96.56 | 98.13 | 16669700 |
2000-09-08 | 97.77 | 98.00 | 94.77 | 95.13 | 23475200 |
2000-09-11 | 94.50 | 96.13 | 92.00 | 92.81 | 27262100 |
2000-09-12 | 93.50 | 94.69 | 90.84 | 91.38 | 24256000 |
2000-09-13 | 90.25 | 93.88 | 90.00 | 93.50 | 34093100 |
2000-09-14 | 95.25 | 95.94 | 92.64 | 93.00 | 28615300 |
2000-09-15 | 93.13 | 93.63 | 90.69 | 91.31 | 24994600 |
2000-09-18 | 91.81 | 93.00 | 88.00 | 89.88 | 29218500 |
2000-09-19 | 90.75 | 93.78 | 89.88 | 93.19 | 27568700 |
2000-09-20 | 93.38 | 95.23 | 91.31 | 94.63 | 33123200 |
2000-09-21 | 93.75 | 94.48 | 87.00 | 87.75 | 25031400 |
2000-09-22 | 87.63 | 93.25 | 87.50 | 92.94 | 33710100 |
2000-09-25 | 93.63 | 94.25 | 90.00 | 90.47 | 20560800 |
2000-09-26 | 90.77 | 92.50 | 88.92 | 89.44 | 26011200 |
2000-09-27 | 90.63 | 91.19 | 88.00 | 89.56 | 28482900 |
2000-09-28 | 88.72 | 93.00 | 88.72 | 91.56 | 29050000 |
2000-09-29 | 92.00 | 92.45 | 88.69 | 88.75 | 27198800 |
2000-10-02 | 90.25 | 90.25 | 86.00 | 86.75 | 24968200 |
2000-10-03 | 88.06 | 88.81 | 83.27 | 84.00 | 35731200 |
2000-10-04 | 83.50 | 86.86 | 82.13 | 85.63 | 37672100 |
2000-10-05 | 85.25 | 87.19 | 84.56 | 85.88 | 23443100 |
2000-10-06 | 85.56 | 86.56 | 81.25 | 83.00 | 36335800 |
2000-10-09 | 82.56 | 83.81 | 79.38 | 82.63 | 28834600 |
2000-10-10 | 81.81 | 83.31 | 77.88 | 78.31 | 35283200 |
2000-10-11 | 76.88 | 80.45 | 76.06 | 77.06 | 48462600 |
2000-10-12 | 79.25 | 79.56 | 74.41 | 75.13 | 53223600 |
2000-10-13 | 74.69 | 81.63 | 74.63 | 81.25 | 42410200 |
2000-10-16 | 81.13 | 82.31 | 79.75 | 82.00 | 27644900 |
2000-10-17 | 83.13 | 83.17 | 78.00 | 78.25 | 52101400 |
2000-10-18 | 76.75 | 81.19 | 74.56 | 78.00 | 64354400 |
2000-10-19 | 82.39 | 85.11 | 81.44 | 85.06 | 44278900 |
2000-10-20 | 84.50 | 87.88 | 84.39 | 86.31 | 40692200 |
2000-10-23 | 86.19 | 87.50 | 84.13 | 86.19 | 28989200 |
2000-10-24 | 86.44 | 87.00 | 82.38 | 82.50 | 31466200 |
2000-10-25 | 81.25 | 82.00 | 76.89 | 77.88 | 48635400 |
2000-10-26 | 78.19 | 80.00 | 73.63 | 79.88 | 69991300 |
2000-10-27 | 80.86 | 81.86 | 77.48 | 79.72 | 51046400 |
2000-10-30 | 78.19 | 79.88 | 75.70 | 76.77 | 35496700 |
2000-10-31 | 78.00 | 82.56 | 77.88 | 81.70 | 43863800 |
2000-11-01 | 80.31 | 82.81 | 79.19 | 81.00 | 45186400 |
2000-11-02 | 82.19 | 83.25 | 81.06 | 82.00 | 26594300 |
2000-11-03 | 82.88 | 83.94 | 81.64 | 83.06 | 29837100 |
2000-11-06 | 83.63 | 84.13 | 82.00 | 82.44 | 23485800 |
2000-11-07 | 81.44 | 82.47 | 80.25 | 82.13 | 24334400 |
2000-11-08 | 82.13 | 82.25 | 75.63 | 75.70 | 40338200 |
2000-11-09 | 74.75 | 76.94 | 73.00 | 75.69 | 64955900 |
2000-11-10 | 74.25 | 75.69 | 71.75 | 71.75 | 49235500 |
2000-11-13 | 70.95 | 74.19 | 68.27 | 71.86 | 75023400 |
2000-11-14 | 73.00 | 76.00 | 72.75 | 75.84 | 44829500 |
2000-11-15 | 75.56 | 78.06 | 74.80 | 77.38 | 37760900 |
2000-11-16 | 75.38 | 77.00 | 72.88 | 72.88 | 33898700 |
2000-11-17 | 73.19 | 75.19 | 71.00 | 72.83 | 49913800 |
2000-11-20 | 70.94 | 72.06 | 69.25 | 69.86 | 46862300 |
2000-11-21 | 70.19 | 71.13 | 68.44 | 69.75 | 42128600 |
2000-11-22 | 68.44 | 70.13 | 66.50 | 66.63 | 56623700 |
2000-11-24 | 68.38 | 70.63 | 68.17 | 70.44 | 19987900 |
2000-11-27 | 72.56 | 72.94 | 68.75 | 69.56 | 35416600 |
2000-11-28 | 68.94 | 69.94 | 65.31 | 65.45 | 48812700 |
2000-11-29 | 65.81 | 66.75 | 62.50 | 62.94 | 66189300 |
2000-11-30 | 61.75 | 64.25 | 60.50 | 62.98 | 74792600 |
2000-12-01 | 64.06 | 66.77 | 62.13 | 64.00 | 57112500 |
2000-12-04 | 64.13 | 65.36 | 61.75 | 65.00 | 49106300 |
2000-12-05 | 66.06 | 71.00 | 65.50 | 70.69 | 76531800 |
2000-12-06 | 70.59 | 72.30 | 67.75 | 68.00 | 63352100 |
2000-12-07 | 67.00 | 68.98 | 65.50 | 66.50 | 41481100 |
2000-12-08 | 71.09 | 73.50 | 67.63 | 68.00 | 65856900 |
2000-12-11 | 72.06 | 74.78 | 70.95 | 74.38 | 51829800 |
2000-12-12 | 73.50 | 73.88 | 71.31 | 71.66 | 31054500 |
2000-12-13 | 73.44 | 73.50 | 68.31 | 68.73 | 51661600 |
2000-12-14 | 68.52 | 69.69 | 65.25 | 65.38 | 41562700 |
2000-12-15 | 64.25 | 65.63 | 62.56 | 63.88 | 59026100 |
2000-12-18 | 65.16 | 65.97 | 62.56 | 64.00 | 42950000 |
2000-12-19 | 63.45 | 65.86 | 58.75 | 59.13 | 80489200 |
2000-12-20 | 57.31 | 58.38 | 54.75 | 55.73 | 81432100 |
2000-12-21 | 55.02 | 58.75 | 54.25 | 56.06 | 85875600 |
2000-12-22 | 57.63 | 60.75 | 57.50 | 60.50 | 57240000 |
2000-12-26 | 60.59 | 61.92 | 58.00 | 60.88 | 37082800 |
2000-12-27 | 59.69 | 62.19 | 58.94 | 61.56 | 33955500 |
2000-12-28 | 60.78 | 62.48 | 60.25 | 61.44 | 30996900 |
2000-12-29 | 61.56 | 62.23 | 58.00 | 58.38 | 49191000 |
2001-01-02 | 58.56 | 58.69 | 52.44 | 53.44 | 62514100 |
2001-01-03 | 52.19 | 65.25 | 52.16 | 62.44 | 118175700 |
2001-01-04 | 61.63 | 63.63 | 60.23 | 61.31 | 58465400 |
2001-01-05 | 61.31 | 61.31 | 56.00 | 56.63 | 68782000 |
2001-01-08 | 56.31 | 57.50 | 53.52 | 57.25 | 55576500 |
2001-01-09 | 57.75 | 59.13 | 56.63 | 57.25 | 53318900 |
2001-01-10 | 56.13 | 60.38 | 55.75 | 60.19 | 74258300 |
2001-01-11 | 59.27 | 63.69 | 59.19 | 61.94 | 65451700 |
2001-01-12 | 62.75 | 64.63 | 61.50 | 62.73 | 60793900 |
2001-01-16 | 62.56 | 62.92 | 60.56 | 61.98 | 32203300 |
2001-01-17 | 64.50 | 65.61 | 63.14 | 63.88 | 61388800 |
2001-01-18 | 64.13 | 66.75 | 62.69 | 66.56 | 54934700 |
2001-01-19 | 68.14 | 68.31 | 65.56 | 66.31 | 56292500 |
2001-01-22 | 65.88 | 67.00 | 64.75 | 66.38 | 35777100 |
2001-01-23 | 65.91 | 68.41 | 65.31 | 67.77 | 49859500 |
2001-01-24 | 68.06 | 69.13 | 66.75 | 67.13 | 53905400 |
2001-01-25 | 66.88 | 67.67 | 64.39 | 64.50 | 57151900 |
2001-01-26 | 63.56 | 65.94 | 63.00 | 65.55 | 45681400 |
2001-01-29 | 64.75 | 67.25 | 64.25 | 67.00 | 31514100 |
2001-01-30 | 67.15 | 67.74 | 66.00 | 66.75 | 42439300 |
2001-01-31 | 67.25 | 67.99 | 64.30 | 64.30 | 59322200 |
2001-02-01 | 64.55 | 65.61 | 63.60 | 65.15 | 45142600 |
2001-02-02 | 64.94 | 65.30 | 60.00 | 61.55 | 47471000 |
2001-02-05 | 61.19 | 61.90 | 60.12 | 61.50 | 36016300 |
2001-02-06 | 61.49 | 63.12 | 61.16 | 61.60 | 42417700 |
2001-02-07 | 60.51 | 61.20 | 58.58 | 60.60 | 61972200 |
2001-02-08 | 60.90 | 61.50 | 58.58 | 58.79 | 48269500 |
2001-02-09 | 58.25 | 58.60 | 56.00 | 56.40 | 55385200 |
2001-02-12 | 56.25 | 57.94 | 55.62 | 57.08 | 50540400 |
2001-02-13 | 57.65 | 59.18 | 54.98 | 55.25 | 58914000 |
2001-02-14 | 55.40 | 57.75 | 54.12 | 57.45 | 63048200 |
2001-02-15 | 58.80 | 60.49 | 58.30 | 58.40 | 67801300 |
2001-02-16 | 55.96 | 56.87 | 54.53 | 55.13 | 66779700 |
2001-02-20 | 55.74 | 55.84 | 52.30 | 52.99 | 55298400 |
2001-02-21 | 51.55 | 54.07 | 50.92 | 51.50 | 72349000 |
2001-02-22 | 51.45 | 52.16 | 48.89 | 51.00 | 103855500 |
2001-02-23 | 50.09 | 51.60 | 48.23 | 51.18 | 93337900 |
2001-02-26 | 52.08 | 52.60 | 50.25 | 52.15 | 78342700 |
2001-02-27 | 51.54 | 52.08 | 48.90 | 49.00 | 66741700 |
2001-02-28 | 49.45 | 50.21 | 46.86 | 47.45 | 102187900 |
2001-03-01 | 46.97 | 49.20 | 45.75 | 48.80 | 101773000 |
2001-03-02 | 47.20 | 49.63 | 45.65 | 46.70 | 95927100 |
2001-03-05 | 47.50 | 48.36 | 47.09 | 47.55 | 43888400 |
2001-03-06 | 49.30 | 50.66 | 49.10 | 49.40 | 60828600 |
2001-03-07 | 50.40 | 50.43 | 48.97 | 49.42 | 55215500 |
2001-03-08 | 49.35 | 49.81 | 48.10 | 48.50 | 48965200 |
2001-03-09 | 47.25 | 47.37 | 44.95 | 45.10 | 79990900 |
2001-03-12 | 44.00 | 44.95 | 41.80 | 42.30 | 80674000 |
2001-03-13 | 42.78 | 44.74 | 42.13 | 44.45 | 80024400 |
2001-03-14 | 42.70 | 45.19 | 42.31 | 43.75 | 97190000 |
2001-03-15 | 45.20 | 45.31 | 42.05 | 42.15 | 74135500 |
2001-03-16 | 41.88 | 42.80 | 40.56 | 41.20 | 77784500 |
2001-03-19 | 41.44 | 43.26 | 40.75 | 43.26 | 53248200 |
2001-03-20 | 43.44 | 43.81 | 40.20 | 40.35 | 104796200 |
2001-03-21 | 40.52 | 41.80 | 39.71 | 40.35 | 96200700 |
2001-03-22 | 40.60 | 42.80 | 39.49 | 42.80 | 130208100 |
2001-03-23 | 43.55 | 43.83 | 41.50 | 42.80 | 95277500 |
2001-03-26 | 43.47 | 43.50 | 41.55 | 41.81 | 57666200 |
2001-03-27 | 41.80 | 43.72 | 41.42 | 43.25 | 69945300 |
2001-03-28 | 41.90 | 42.20 | 39.68 | 39.70 | 77863500 |
2001-03-29 | 39.38 | 40.61 | 38.40 | 38.95 | 79654700 |
2001-03-30 | 39.30 | 39.98 | 38.00 | 39.15 | 63661300 |
2001-04-02 | 39.17 | 39.85 | 37.30 | 37.40 | 69713600 |
2001-04-03 | 37.20 | 37.75 | 34.62 | 34.66 | 89015700 |
2001-04-04 | 34.71 | 35.81 | 33.60 | 34.05 | 76473900 |
2001-04-05 | 36.00 | 37.96 | 35.71 | 37.31 | 87035800 |
2001-04-06 | 36.90 | 37.10 | 35.50 | 35.95 | 86123600 |
2001-04-09 | 36.79 | 37.39 | 35.85 | 37.05 | 51638700 |
2001-04-10 | 37.90 | 40.46 | 37.78 | 39.80 | 94265100 |
2001-04-11 | 42.16 | 42.50 | 40.45 | 41.00 | 92829500 |
2001-04-12 | 40.30 | 42.80 | 40.00 | 42.80 | 79531500 |
2001-04-16 | 41.94 | 42.43 | 40.06 | 40.25 | 65229800 |
2001-04-17 | 39.95 | 42.70 | 39.90 | 41.25 | 94694300 |
2001-04-18 | 43.72 | 48.00 | 43.20 | 45.55 | 128891400 |
2001-04-19 | 46.10 | 48.75 | 45.58 | 48.30 | 110467600 |
2001-04-20 | 48.18 | 49.44 | 43.05 | 48.40 | 80598100 |
2001-04-23 | 46.99 | 47.72 | 44.89 | 45.15 | 79317600 |
2001-04-24 | 45.10 | 46.42 | 43.75 | 44.30 | 88888300 |
2001-04-25 | 43.90 | 45.58 | 43.10 | 45.10 | 68418400 |
2001-04-26 | 45.90 | 46.25 | 43.87 | 43.95 | 71110200 |
2001-04-27 | 45.15 | 45.47 | 44.24 | 45.15 | 55580000 |
2001-04-30 | 46.25 | 47.57 | 45.30 | 46.15 | 73859100 |
2001-05-01 | 46.20 | 48.08 | 45.40 | 48.05 | 54498300 |
2001-05-02 | 48.80 | 49.40 | 47.50 | 48.98 | 77566500 |
2001-05-03 | 47.90 | 47.90 | 46.20 | 46.80 | 67124900 |
2001-05-04 | 45.30 | 48.20 | 45.11 | 48.20 | 72673400 |
2001-05-07 | 48.00 | 48.60 | 47.10 | 47.20 | 45561600 |
2001-05-08 | 48.30 | 48.35 | 46.99 | 48.20 | 56970700 |
2001-05-09 | 47.05 | 47.95 | 46.44 | 46.55 | 60984600 |
2001-05-10 | 47.92 | 48.05 | 45.72 | 45.77 | 61130300 |
2001-05-11 | 45.84 | 46.42 | 45.09 | 45.55 | 48760400 |
2001-05-14 | 45.30 | 45.36 | 43.35 | 44.82 | 43108000 |
2001-05-15 | 44.90 | 46.30 | 44.58 | 45.15 | 69007600 |
2001-05-16 | 44.31 | 47.52 | 44.06 | 47.15 | 80110500 |
2001-05-17 | 47.45 | 48.79 | 47.26 | 47.90 | 73810700 |
2001-05-18 | 47.64 | 48.38 | 47.09 | 48.04 | 41095100 |
2001-05-21 | 48.17 | 51.15 | 47.65 | 51.05 | 85426900 |
2001-05-22 | 51.31 | 51.95 | 50.18 | 50.90 | 77233900 |
2001-05-23 | 50.44 | 50.45 | 48.64 | 48.65 | 65618000 |
2001-05-24 | 48.97 | 49.99 | 48.27 | 49.90 | 61792500 |
2001-05-25 | 49.96 | 50.02 | 48.02 | 48.99 | 36191100 |
2001-05-29 | 48.50 | 48.50 | 46.10 | 46.12 | 66609600 |
2001-05-30 | 45.43 | 45.85 | 44.08 | 44.43 | 81397400 |
2001-05-31 | 44.54 | 45.85 | 44.30 | 44.73 | 68018300 |
2001-06-01 | 45.54 | 46.23 | 44.33 | 46.05 | 61874300 |
2001-06-04 | 46.33 | 46.66 | 45.29 | 45.83 | 41696000 |
2001-06-05 | 46.30 | 48.36 | 46.20 | 47.85 | 68146400 |
2001-06-06 | 48.08 | 48.89 | 47.07 | 47.48 | 61169500 |
2001-06-07 | 47.13 | 49.49 | 47.07 | 48.70 | 65400200 |
2001-06-08 | 48.72 | 48.77 | 46.95 | 47.35 | 56391400 |
2001-06-11 | 46.90 | 47.00 | 45.49 | 46.05 | 48809400 |
2001-06-12 | 44.87 | 46.80 | 44.23 | 45.80 | 78450500 |
2001-06-13 | 46.27 | 46.75 | 44.52 | 44.55 | 68535400 |
2001-06-14 | 44.02 | 44.40 | 42.00 | 42.25 | 91050300 |
2001-06-15 | 41.80 | 43.07 | 41.28 | 42.60 | 84589400 |
2001-06-18 | 42.64 | 43.17 | 41.40 | 42.03 | 63539100 |
2001-06-19 | 43.32 | 43.56 | 41.26 | 41.82 | 73386900 |
2001-06-20 | 41.30 | 42.97 | 41.28 | 42.77 | 83588600 |
2001-06-21 | 42.67 | 44.23 | 42.30 | 43.35 | 67212600 |
2001-06-22 | 43.62 | 44.20 | 42.59 | 43.25 | 51870400 |
2001-06-25 | 43.61 | 43.80 | 42.65 | 43.36 | 39212100 |
2001-06-26 | 42.54 | 43.89 | 42.48 | 43.51 | 55155100 |
2001-06-27 | 43.68 | 44.15 | 43.00 | 43.79 | 53289400 |
2001-06-28 | 44.40 | 46.36 | 44.35 | 44.35 | 89963700 |
2001-06-29 | 45.09 | 46.52 | 44.70 | 45.70 | 59719600 |
2001-07-02 | 45.65 | 46.48 | 45.19 | 45.45 | 50884300 |
2001-07-03 | 45.25 | 45.69 | 44.80 | 45.64 | 24758400 |
2001-07-05 | 44.87 | 45.18 | 43.45 | 43.45 | 44409800 |
2001-07-06 | 43.01 | 43.11 | 41.49 | 41.65 | 53434800 |
2001-07-09 | 41.89 | 42.69 | 41.50 | 42.01 | 45547500 |
2001-07-10 | 42.76 | 42.88 | 40.40 | 40.50 | 58620000 |
2001-07-11 | 40.42 | 41.10 | 39.87 | 41.00 | 77840200 |
2001-07-12 | 42.63 | 43.83 | 42.30 | 43.60 | 70363300 |
2001-07-13 | 43.38 | 44.43 | 42.90 | 43.15 | 62474200 |
2001-07-16 | 43.37 | 43.86 | 41.90 | 42.35 | 53390800 |
2001-07-17 | 41.82 | 43.40 | 41.54 | 43.30 | 59813000 |
2001-07-18 | 42.27 | 42.85 | 41.14 | 41.65 | 64797200 |
2001-07-19 | 42.46 | 43.35 | 41.75 | 42.64 | 76590200 |
2001-07-20 | 41.49 | 42.14 | 41.36 | 41.65 | 49012800 |
2001-07-23 | 42.24 | 42.40 | 40.55 | 40.61 | 55329400 |
2001-07-24 | 40.38 | 40.90 | 39.31 | 40.15 | 70422900 |
2001-07-25 | 40.14 | 40.72 | 39.40 | 40.50 | 68859600 |
2001-07-26 | 40.45 | 41.89 | 39.98 | 41.10 | 69199300 |
2001-07-27 | 41.64 | 42.26 | 41.30 | 41.95 | 47452900 |
2001-07-30 | 42.13 | 42.30 | 41.40 | 41.70 | 39459400 |
2001-07-31 | 41.84 | 42.78 | 41.50 | 41.76 | 55732500 |
2001-08-01 | 42.63 | 43.50 | 42.41 | 43.10 | 53864800 |
2001-08-02 | 43.79 | 44.00 | 42.82 | 43.91 | 53187300 |
2001-08-03 | 43.53 | 43.53 | 42.56 | 43.18 | 51513700 |
2001-08-06 | 42.53 | 42.85 | 42.35 | 42.50 | 31105700 |
2001-08-07 | 42.10 | 42.82 | 41.94 | 42.28 | 38407500 |
2001-08-08 | 41.85 | 42.65 | 40.30 | 40.50 | 76045200 |
2001-08-09 | 40.41 | 40.88 | 39.98 | 40.67 | 66861400 |
2001-08-10 | 40.42 | 40.75 | 39.23 | 40.28 | 68491900 |
2001-08-13 | 40.59 | 41.34 | 40.20 | 41.10 | 48425700 |
2001-08-14 | 41.49 | 41.70 | 40.54 | 40.60 | 51267600 |
2001-08-15 | 40.62 | 40.93 | 39.07 | 39.10 | 58935300 |
2001-08-16 | 38.64 | 39.59 | 38.04 | 39.56 | 68227300 |
2001-08-17 | 38.44 | 38.80 | 37.71 | 37.76 | 56649300 |
2001-08-20 | 37.85 | 38.65 | 37.52 | 38.28 | 49921300 |
2001-08-21 | 38.29 | 38.65 | 36.65 | 36.69 | 56445600 |
2001-08-22 | 37.45 | 37.84 | 36.54 | 37.69 | 65221400 |
2001-08-23 | 37.67 | 38.46 | 37.30 | 37.32 | 54711800 |
2001-08-24 | 37.86 | 39.39 | 37.75 | 39.30 | 58450600 |
2001-08-27 | 39.28 | 39.90 | 38.83 | 39.35 | 50927500 |
2001-08-28 | 39.32 | 39.44 | 38.01 | 38.12 | 65275500 |
2001-08-29 | 38.37 | 38.45 | 37.13 | 37.56 | 59060500 |
2001-08-30 | 36.80 | 37.31 | 35.75 | 36.17 | 76105800 |
2001-08-31 | 36.03 | 37.03 | 35.94 | 36.63 | 54309000 |
2001-09-04 | 36.51 | 37.50 | 35.35 | 35.47 | 74073600 |
2001-09-05 | 35.49 | 35.91 | 34.15 | 35.33 | 95461200 |
2001-09-06 | 34.74 | 35.52 | 33.78 | 33.90 | 88701800 |
2001-09-07 | 33.62 | 35.10 | 33.35 | 33.70 | 95528800 |
2001-09-10 | 33.49 | 34.32 | 33.34 | 34.10 | 80371300 |
2001-09-17 | 31.25 | 32.80 | 31.09 | 31.20 | 97700900 |
2001-09-18 | 31.53 | 32.50 | 30.37 | 30.50 | 66285300 |
2001-09-19 | 30.64 | 31.00 | 28.26 | 29.97 | 116632800 |
2001-09-20 | 29.30 | 30.09 | 28.80 | 28.97 | 90840200 |
2001-09-21 | 27.41 | 28.97 | 27.20 | 28.19 | 112341900 |
2001-09-24 | 29.08 | 30.00 | 28.59 | 29.61 | 85696500 |
2001-09-25 | 29.71 | 30.43 | 28.95 | 29.70 | 83860600 |
2001-09-26 | 29.95 | 30.00 | 28.41 | 28.67 | 59759800 |
2001-09-27 | 28.40 | 28.79 | 27.42 | 28.48 | 70050700 |
2001-09-28 | 28.84 | 29.92 | 28.31 | 28.98 | 84810800 |
2001-10-01 | 28.85 | 28.98 | 27.85 | 28.73 | 53460800 |
2001-10-02 | 28.65 | 29.41 | 28.40 | 28.82 | 74133400 |
2001-10-03 | 28.42 | 31.61 | 28.33 | 31.00 | 136198600 |
2001-10-04 | 31.65 | 33.20 | 30.94 | 31.30 | 127371500 |
2001-10-05 | 31.00 | 31.90 | 30.26 | 31.76 | 96443400 |
2001-10-08 | 31.13 | 32.35 | 30.96 | 31.86 | 67789600 |
2001-10-09 | 31.86 | 32.02 | 30.87 | 31.09 | 57564800 |
2001-10-10 | 30.87 | 32.54 | 30.75 | 32.50 | 73840600 |
2001-10-11 | 33.19 | 35.25 | 33.14 | 34.70 | 117232200 |
2001-10-12 | 34.33 | 34.80 | 33.14 | 34.55 | 111901600 |
2001-10-15 | 34.12 | 34.55 | 33.66 | 34.40 | 78322000 |
2001-10-16 | 34.66 | 35.10 | 34.07 | 34.96 | 81346800 |
2001-10-17 | 35.87 | 36.00 | 32.30 | 32.45 | 141530300 |
2001-10-18 | 32.70 | 33.54 | 32.40 | 33.33 | 94448200 |
2001-10-19 | 32.86 | 33.75 | 32.00 | 33.55 | 73434200 |
2001-10-22 | 33.44 | 34.50 | 33.22 | 34.45 | 74104900 |
2001-10-23 | 34.82 | 35.40 | 34.00 | 34.63 | 104062200 |
2001-10-24 | 34.60 | 35.68 | 34.32 | 35.38 | 90171400 |
2001-10-25 | 34.70 | 36.82 | 34.23 | 36.80 | 118551900 |
2001-10-26 | 36.50 | 37.06 | 36.01 | 36.01 | 93823900 |
2001-10-29 | 36.00 | 36.15 | 34.04 | 34.04 | 92146800 |
2001-10-30 | 33.71 | 34.09 | 32.84 | 33.38 | 96092200 |
2001-10-31 | 34.04 | 34.96 | 33.68 | 33.90 | 106175500 |
2001-11-01 | 34.44 | 35.56 | 33.78 | 35.34 | 92716000 |
2001-11-02 | 35.27 | 35.85 | 34.89 | 35.60 | 64917700 |
2001-11-05 | 36.26 | 37.16 | 36.16 | 36.76 | 64473000 |
2001-11-06 | 36.60 | 38.20 | 36.39 | 38.19 | 107214900 |
2001-11-07 | 37.61 | 38.84 | 37.50 | 38.14 | 92562100 |
2001-11-08 | 38.55 | 39.40 | 37.25 | 37.75 | 105916300 |
2001-11-09 | 37.59 | 38.08 | 37.12 | 37.73 | 74121900 |
2001-11-12 | 37.00 | 38.35 | 36.30 | 38.00 | 112994400 |
2001-11-13 | 39.03 | 39.50 | 38.63 | 39.36 | 97931800 |
2001-11-14 | 39.96 | 40.24 | 38.74 | 39.64 | 88660100 |
2001-11-15 | 39.16 | 40.11 | 38.95 | 39.48 | 86349700 |
2001-11-16 | 39.48 | 39.68 | 38.92 | 39.37 | 64035500 |
2001-11-19 | 39.79 | 40.49 | 39.49 | 40.49 | 69196300 |
2001-11-20 | 40.08 | 40.23 | 38.48 | 38.62 | 85176500 |
2001-11-21 | 38.47 | 38.95 | 37.98 | 38.42 | 60867900 |
2001-11-23 | 38.76 | 39.43 | 38.57 | 39.28 | 27046000 |
2001-11-26 | 39.58 | 40.36 | 39.01 | 40.25 | 75267500 |
2001-11-27 | 40.05 | 40.97 | 39.20 | 40.20 | 100289700 |
2001-11-28 | 39.73 | 40.37 | 38.69 | 38.75 | 101568200 |
2001-11-29 | 39.03 | 40.00 | 38.79 | 39.95 | 83774700 |
2001-11-30 | 39.73 | 40.04 | 39.36 | 39.65 | 66018200 |
2001-12-03 | 39.29 | 39.60 | 38.87 | 38.97 | 60449800 |
2001-12-04 | 39.34 | 40.84 | 38.44 | 40.83 | 79378700 |
2001-12-05 | 41.20 | 43.15 | 41.12 | 42.85 | 115773700 |
2001-12-06 | 42.70 | 43.24 | 42.36 | 42.91 | 77702100 |
2001-12-07 | 42.48 | 42.60 | 41.14 | 41.73 | 81632600 |
2001-12-10 | 41.32 | 42.23 | 40.88 | 41.00 | 69088000 |
2001-12-11 | 41.46 | 42.26 | 41.13 | 41.23 | 66056500 |
2001-12-12 | 41.50 | 41.94 | 40.60 | 41.56 | 76093400 |
2001-12-13 | 40.71 | 41.00 | 39.76 | 39.76 | 79582600 |
2001-12-14 | 39.87 | 40.46 | 39.57 | 40.11 | 70006300 |
2001-12-17 | 40.02 | 41.24 | 40.02 | 40.80 | 62295500 |
2001-12-18 | 41.16 | 41.50 | 40.16 | 41.26 | 50850400 |
2001-12-19 | 40.56 | 41.32 | 40.32 | 40.51 | 79596200 |
2001-12-20 | 40.10 | 40.30 | 38.68 | 38.79 | 83048800 |
2001-12-21 | 39.42 | 39.71 | 39.15 | 39.48 | 56205000 |
2001-12-24 | 39.54 | 39.63 | 39.15 | 39.32 | 13660400 |
2001-12-26 | 39.37 | 40.30 | 39.16 | 39.69 | 37672900 |
2001-12-27 | 39.85 | 40.20 | 39.60 | 40.01 | 34255200 |
2001-12-28 | 40.29 | 40.80 | 40.23 | 40.33 | 38240400 |
2001-12-31 | 40.31 | 40.45 | 38.91 | 38.91 | 46176900 |
2002-01-02 | 39.57 | 40.15 | 38.93 | 40.11 | 61708800 |
2002-01-03 | 40.31 | 41.55 | 40.26 | 41.50 | 85769100 |
2002-01-04 | 41.95 | 42.29 | 40.93 | 41.67 | 86876900 |
2002-01-07 | 42.11 | 42.22 | 40.11 | 41.21 | 75166200 |
2002-01-08 | 41.10 | 41.77 | 40.84 | 41.49 | 66956800 |
2002-01-09 | 42.04 | 42.60 | 40.90 | 41.11 | 85123000 |
2002-01-10 | 41.17 | 41.54 | 40.68 | 41.38 | 75548000 |
2002-01-11 | 41.35 | 41.60 | 40.47 | 40.85 | 60832900 |
2002-01-14 | 40.49 | 40.68 | 39.70 | 39.96 | 71310700 |
2002-01-15 | 40.03 | 40.75 | 39.56 | 40.34 | 66916100 |
2002-01-16 | 39.53 | 39.94 | 38.77 | 38.78 | 90942000 |
2002-01-17 | 39.48 | 39.97 | 39.01 | 39.65 | 75285900 |
2002-01-18 | 38.83 | 39.45 | 38.22 | 38.59 | 81985600 |
2002-01-22 | 39.00 | 39.02 | 37.33 | 37.40 | 81773800 |
2002-01-23 | 37.65 | 38.69 | 37.35 | 38.43 | 74968800 |
2002-01-24 | 38.94 | 39.51 | 38.77 | 38.94 | 77251200 |
2002-01-25 | 38.47 | 39.15 | 38.36 | 38.83 | 58832100 |
2002-01-28 | 39.15 | 39.39 | 38.42 | 39.05 | 47795900 |
2002-01-29 | 39.13 | 39.40 | 37.51 | 37.98 | 83339800 |
2002-01-30 | 38.00 | 38.85 | 36.85 | 38.27 | 101385500 |
2002-01-31 | 38.57 | 38.75 | 38.02 | 38.51 | 69655500 |
2002-02-01 | 38.40 | 38.88 | 37.70 | 38.14 | 61207100 |
2002-02-04 | 37.96 | 38.07 | 36.61 | 36.92 | 82763300 |
2002-02-05 | 36.59 | 37.33 | 36.19 | 36.31 | 86853800 |
2002-02-06 | 36.84 | 36.89 | 35.70 | 36.06 | 98507600 |
2002-02-07 | 35.99 | 36.55 | 35.00 | 35.19 | 97725900 |
2002-02-08 | 35.46 | 36.24 | 34.97 | 36.17 | 80483100 |
2002-02-11 | 36.14 | 36.80 | 35.98 | 36.63 | 57641200 |
2002-02-12 | 36.31 | 36.98 | 36.04 | 36.33 | 51477700 |
2002-02-13 | 36.72 | 37.15 | 36.61 | 36.95 | 60984700 |
2002-02-14 | 37.15 | 37.57 | 36.00 | 36.88 | 77482300 |
2002-02-15 | 36.83 | 36.91 | 35.64 | 35.78 | 79719900 |
2002-02-19 | 35.37 | 35.46 | 34.32 | 34.68 | 72437200 |
2002-02-20 | 34.90 | 35.17 | 33.93 | 35.15 | 106552700 |
2002-02-21 | 34.79 | 34.95 | 33.48 | 33.48 | 109307800 |
2002-02-22 | 33.61 | 34.20 | 33.09 | 33.65 | 99824200 |
2002-02-25 | 34.00 | 35.25 | 33.95 | 35.01 | 88994700 |
2002-02-26 | 35.23 | 35.43 | 34.37 | 34.88 | 94683300 |
2002-02-27 | 35.39 | 35.51 | 34.06 | 34.40 | 95159300 |
2002-02-28 | 34.51 | 34.97 | 33.75 | 33.78 | 95711200 |
2002-03-01 | 34.15 | 35.75 | 34.09 | 35.74 | 86081600 |
2002-03-04 | 35.70 | 37.23 | 35.40 | 37.15 | 105734600 |
2002-03-05 | 36.93 | 37.87 | 36.81 | 37.42 | 91452600 |
2002-03-06 | 37.08 | 37.95 | 36.60 | 37.60 | 86943400 |
2002-03-07 | 38.12 | 38.33 | 37.01 | 37.68 | 85496000 |
2002-03-08 | 38.23 | 39.03 | 38.13 | 38.67 | 84443700 |
2002-03-11 | 38.35 | 39.19 | 38.06 | 38.53 | 71035200 |
2002-03-12 | 37.57 | 38.00 | 37.32 | 38.00 | 82652100 |
2002-03-13 | 37.41 | 37.66 | 36.87 | 37.08 | 71376200 |
2002-03-14 | 37.06 | 37.40 | 36.73 | 36.86 | 70700500 |
2002-03-15 | 36.89 | 37.33 | 36.59 | 37.23 | 63966500 |
2002-03-18 | 37.63 | 37.94 | 37.05 | 37.44 | 78938300 |
2002-03-19 | 37.60 | 37.88 | 37.22 | 37.38 | 58947600 |
2002-03-20 | 36.87 | 37.08 | 36.04 | 36.06 | 61816500 |
2002-03-21 | 36.15 | 37.14 | 35.90 | 37.02 | 89198800 |
2002-03-22 | 36.94 | 37.14 | 36.47 | 36.68 | 58930100 |
2002-03-25 | 36.69 | 36.90 | 35.52 | 35.56 | 87421900 |
2002-03-26 | 35.42 | 36.42 | 35.40 | 35.89 | 92457500 |
2002-03-27 | 35.63 | 36.00 | 35.40 | 35.61 | 64531800 |
2002-03-28 | 36.02 | 36.37 | 35.90 | 36.06 | 59539400 |
2002-04-01 | 35.80 | 36.90 | 35.30 | 36.75 | 70730500 |
2002-04-02 | 35.98 | 36.15 | 35.00 | 35.09 | 77759800 |
2002-04-03 | 35.30 | 35.45 | 34.30 | 35.03 | 85766400 |
2002-04-04 | 34.50 | 35.16 | 34.28 | 34.76 | 90521500 |
2002-04-05 | 35.01 | 35.17 | 34.18 | 34.37 | 68426000 |
2002-04-08 | 33.47 | 34.80 | 33.42 | 34.80 | 74950700 |
2002-04-09 | 34.78 | 34.98 | 33.49 | 33.59 | 80910200 |
2002-04-10 | 33.76 | 34.25 | 33.13 | 33.84 | 85748700 |
2002-04-11 | 33.66 | 33.85 | 32.88 | 33.00 | 90665600 |
2002-04-12 | 33.32 | 33.80 | 32.95 | 33.52 | 78360100 |
2002-04-15 | 33.80 | 33.96 | 33.20 | 33.79 | 69306800 |
2002-04-16 | 34.43 | 35.22 | 34.41 | 35.20 | 72064700 |
2002-04-17 | 35.40 | 35.50 | 34.65 | 35.02 | 69130100 |
2002-04-18 | 34.78 | 35.15 | 34.00 | 34.35 | 91086100 |
2002-04-19 | 35.05 | 35.06 | 34.38 | 34.46 | 62286800 |
2002-04-22 | 34.01 | 34.01 | 33.25 | 33.59 | 64625600 |
2002-04-23 | 33.59 | 33.94 | 32.70 | 33.01 | 73070300 |
2002-04-24 | 33.21 | 33.31 | 32.20 | 32.50 | 68953900 |
2002-04-25 | 32.30 | 32.73 | 32.00 | 32.42 | 103073700 |
2002-04-26 | 32.66 | 32.78 | 31.01 | 31.04 | 100193400 |
2002-04-29 | 31.24 | 31.55 | 30.56 | 31.12 | 85326800 |
2002-04-30 | 31.03 | 32.19 | 30.94 | 31.73 | 95357900 |
2002-05-01 | 31.67 | 31.84 | 30.58 | 31.56 | 109975700 |
2002-05-02 | 31.39 | 31.99 | 30.46 | 30.51 | 85852200 |
2002-05-03 | 30.47 | 30.51 | 29.48 | 29.74 | 92103200 |
2002-05-06 | 29.63 | 29.98 | 28.85 | 28.97 | 96491200 |
2002-05-07 | 29.27 | 29.35 | 28.42 | 28.70 | 101954400 |
2002-05-08 | 30.13 | 31.88 | 30.00 | 31.77 | 129741500 |
2002-05-09 | 31.57 | 31.89 | 30.80 | 30.95 | 106477200 |
2002-05-10 | 31.01 | 31.09 | 29.50 | 29.56 | 112282800 |
2002-05-13 | 29.87 | 30.98 | 29.67 | 30.76 | 93971200 |
2002-05-14 | 32.05 | 32.65 | 31.87 | 32.57 | 107284700 |
2002-05-15 | 32.08 | 33.63 | 31.85 | 32.81 | 150522100 |
2002-05-16 | 32.54 | 33.05 | 32.22 | 32.86 | 89916300 |
2002-05-17 | 33.29 | 33.41 | 32.47 | 32.93 | 82695000 |
2002-05-20 | 32.60 | 32.70 | 31.94 | 32.21 | 78144200 |
2002-05-21 | 32.36 | 32.59 | 31.00 | 31.33 | 104180000 |
2002-05-22 | 30.97 | 31.59 | 30.41 | 31.40 | 89543100 |
2002-05-23 | 31.63 | 32.10 | 30.80 | 32.03 | 94445800 |
2002-05-24 | 31.59 | 31.69 | 31.01 | 31.24 | 55874600 |
2002-05-28 | 31.47 | 31.52 | 30.49 | 31.10 | 68829400 |
2002-05-29 | 30.66 | 30.90 | 30.24 | 30.28 | 73470200 |
2002-05-30 | 30.01 | 30.72 | 29.90 | 30.54 | 92080500 |
2002-05-31 | 30.76 | 31.04 | 30.00 | 30.04 | 79907400 |
2002-06-03 | 30.00 | 30.25 | 28.79 | 28.98 | 77043700 |
2002-06-04 | 28.75 | 29.68 | 28.61 | 29.36 | 98366200 |
2002-06-05 | 29.42 | 29.80 | 28.97 | 29.66 | 95347100 |
2002-06-06 | 29.51 | 29.51 | 27.90 | 28.88 | 91129700 |
2002-06-07 | 27.63 | 28.79 | 27.52 | 28.30 | 106049200 |
2002-06-10 | 28.36 | 28.75 | 28.14 | 28.25 | 73142900 |
2002-06-11 | 28.60 | 28.69 | 27.36 | 27.46 | 84609500 |
2002-06-12 | 27.24 | 27.96 | 26.83 | 27.86 | 152974400 |
2002-06-13 | 27.76 | 28.21 | 27.35 | 27.68 | 97556300 |
2002-06-14 | 26.86 | 27.72 | 26.20 | 27.62 | 122106800 |
2002-06-17 | 28.00 | 28.75 | 27.91 | 28.56 | 87618100 |
2002-06-18 | 28.31 | 29.15 | 28.28 | 29.02 | 100513400 |
2002-06-19 | 28.10 | 28.32 | 27.25 | 27.34 | 93507600 |
2002-06-20 | 27.27 | 27.45 | 25.67 | 26.46 | 99913200 |
2002-06-21 | 26.36 | 26.78 | 25.65 | 25.82 | 168755100 |
2002-06-24 | 25.45 | 26.80 | 25.21 | 26.33 | 219672100 |
2002-06-25 | 26.58 | 26.72 | 25.30 | 25.46 | 136336400 |
2002-06-26 | 24.43 | 25.78 | 24.39 | 25.65 | 149080300 |
2002-06-27 | 26.00 | 26.25 | 25.02 | 26.21 | 121371100 |
2002-06-28 | 26.05 | 26.75 | 25.85 | 26.10 | 87842000 |
2002-07-01 | 25.97 | 26.14 | 24.78 | 24.85 | 64753900 |
2002-07-02 | 24.60 | 24.75 | 23.09 | 23.95 | 111629600 |
2002-07-03 | 23.85 | 24.75 | 23.62 | 24.75 | 101067000 |
2002-07-05 | 25.26 | 26.39 | 25.05 | 26.34 | 56768300 |
2002-07-08 | 26.20 | 26.55 | 25.08 | 25.38 | 97288500 |
2002-07-09 | 25.25 | 25.48 | 24.59 | 24.66 | 91039600 |
2002-07-10 | 24.99 | 25.03 | 23.83 | 23.90 | 115365200 |
2002-07-11 | 23.76 | 24.89 | 23.53 | 24.80 | 170271200 |
2002-07-12 | 25.25 | 25.52 | 24.55 | 24.80 | 130027800 |
2002-07-15 | 24.68 | 25.64 | 23.75 | 25.57 | 140207200 |
2002-07-16 | 25.25 | 26.02 | 24.90 | 25.19 | 148281700 |
2002-07-17 | 26.07 | 26.44 | 24.89 | 25.65 | 157954700 |
2002-07-18 | 25.38 | 25.57 | 24.52 | 24.73 | 114052300 |
2002-07-19 | 24.33 | 24.71 | 23.80 | 23.99 | 124116400 |
2002-07-22 | 23.85 | 24.50 | 23.09 | 23.40 | 150034800 |
2002-07-23 | 23.45 | 23.75 | 22.28 | 22.40 | 150786800 |
2002-07-24 | 21.81 | 23.66 | 21.64 | 23.62 | 186493600 |
2002-07-25 | 23.25 | 23.40 | 21.80 | 22.25 | 153915500 |
2002-07-26 | 22.56 | 22.84 | 22.01 | 22.67 | 96034200 |
2002-07-29 | 23.27 | 24.12 | 23.08 | 23.83 | 96735200 |
2002-07-30 | 23.73 | 24.69 | 23.59 | 24.31 | 117394300 |
2002-07-31 | 24.00 | 24.19 | 23.36 | 23.85 | 93831300 |
2002-08-01 | 23.74 | 23.90 | 22.66 | 22.73 | 85149700 |
2002-08-02 | 22.78 | 22.84 | 21.82 | 22.25 | 86706000 |
2002-08-05 | 22.11 | 22.32 | 21.30 | 21.44 | 84897800 |
2002-08-06 | 21.80 | 23.01 | 21.79 | 22.50 | 115364600 |
2002-08-07 | 23.20 | 23.37 | 21.96 | 22.80 | 125677100 |
2002-08-08 | 22.75 | 23.60 | 22.30 | 23.57 | 111697900 |
2002-08-09 | 23.20 | 23.71 | 22.88 | 23.33 | 93576900 |
2002-08-12 | 23.05 | 23.48 | 22.90 | 23.40 | 62870900 |
2002-08-13 | 23.23 | 23.87 | 22.55 | 22.60 | 88434400 |
2002-08-14 | 22.67 | 24.20 | 22.47 | 24.04 | 102613500 |
2002-08-15 | 24.24 | 24.55 | 23.72 | 24.53 | 120307800 |
2002-08-16 | 24.13 | 25.00 | 23.73 | 24.70 | 95853000 |
2002-08-19 | 24.77 | 25.59 | 24.68 | 25.30 | 76015900 |
2002-08-20 | 25.18 | 25.43 | 24.85 | 25.19 | 89981300 |
2002-08-21 | 25.39 | 25.85 | 25.00 | 25.75 | 101365500 |
2002-08-22 | 25.74 | 26.21 | 25.42 | 26.16 | 80345500 |
2002-08-23 | 25.80 | 25.81 | 24.95 | 25.15 | 75211200 |
2002-08-26 | 25.30 | 25.39 | 24.61 | 25.25 | 83335400 |
2002-08-27 | 25.43 | 25.51 | 24.15 | 24.37 | 92340400 |
2002-08-28 | 24.02 | 24.09 | 23.39 | 23.48 | 115562300 |
2002-08-29 | 23.20 | 24.22 | 23.02 | 23.79 | 97028200 |
2002-08-30 | 23.62 | 24.00 | 23.38 | 23.49 | 59474900 |
2002-09-03 | 23.06 | 23.43 | 22.34 | 22.64 | 81828100 |
2002-09-04 | 22.50 | 23.02 | 22.24 | 22.73 | 82717600 |
2002-09-05 | 22.40 | 22.50 | 21.93 | 22.17 | 91576600 |
2002-09-06 | 22.66 | 23.22 | 22.60 | 22.85 | 86008800 |
2002-09-09 | 22.67 | 23.37 | 22.39 | 23.08 | 72679500 |
2002-09-10 | 23.23 | 23.67 | 23.03 | 23.65 | 74615800 |
2002-09-11 | 24.12 | 24.35 | 23.42 | 23.45 | 73902800 |
2002-09-12 | 23.23 | 23.26 | 22.71 | 22.81 | 70763500 |
2002-09-13 | 22.60 | 23.08 | 22.52 | 22.99 | 79716100 |
2002-09-16 | 22.86 | 23.00 | 22.37 | 22.66 | 58853600 |
2002-09-17 | 23.05 | 23.21 | 22.18 | 22.18 | 89139700 |
2002-09-18 | 22.01 | 22.55 | 21.78 | 21.93 | 92358300 |
2002-09-19 | 21.70 | 22.13 | 21.55 | 21.58 | 86247700 |
2002-09-20 | 21.83 | 21.90 | 21.48 | 21.67 | 78116900 |
2002-09-23 | 21.45 | 21.52 | 20.81 | 21.02 | 72757500 |
2002-09-24 | 20.68 | 21.45 | 20.65 | 21.03 | 91507300 |
2002-09-25 | 21.35 | 22.04 | 21.10 | 21.87 | 98051900 |
2002-09-26 | 22.16 | 22.33 | 21.37 | 21.60 | 104453500 |
2002-09-27 | 21.55 | 22.21 | 21.31 | 21.31 | 92249700 |
2002-09-30 | 21.07 | 21.24 | 20.49 | 20.72 | 91502500 |
2002-10-01 | 20.91 | 21.99 | 20.47 | 21.98 | 102096000 |
2002-10-02 | 21.51 | 21.97 | 20.97 | 21.25 | 94829700 |
2002-10-03 | 21.06 | 21.40 | 20.68 | 20.74 | 74354800 |
2002-10-04 | 20.94 | 21.02 | 20.11 | 20.35 | 81837100 |
2002-10-07 | 20.26 | 20.59 | 19.85 | 20.16 | 79861800 |
2002-10-08 | 20.28 | 20.61 | 19.76 | 20.20 | 94103100 |
2002-10-09 | 19.94 | 20.53 | 19.84 | 20.06 | 103301000 |
2002-10-10 | 20.10 | 21.21 | 19.91 | 21.08 | 109610500 |
2002-10-11 | 21.55 | 22.38 | 21.42 | 22.22 | 124777400 |
2002-10-14 | 21.87 | 22.50 | 21.78 | 22.48 | 78890300 |
2002-10-15 | 23.44 | 23.63 | 23.18 | 23.56 | 118176000 |
2002-10-16 | 22.71 | 23.16 | 22.07 | 22.78 | 97441900 |
2002-10-17 | 23.60 | 23.81 | 22.58 | 23.55 | 95754500 |
2002-10-18 | 23.28 | 23.85 | 22.93 | 23.81 | 84941900 |
2002-10-21 | 23.52 | 24.45 | 23.30 | 24.29 | 85311500 |
2002-10-22 | 23.73 | 24.34 | 23.65 | 24.14 | 89947000 |
2002-10-23 | 23.85 | 24.63 | 23.67 | 24.60 | 88093500 |
2002-10-24 | 24.68 | 24.86 | 23.92 | 23.98 | 88674800 |
2002-10-25 | 23.99 | 24.75 | 23.99 | 24.70 | 71557300 |
2002-10-28 | 25.00 | 25.04 | 24.17 | 24.49 | 90272000 |
2002-10-29 | 24.31 | 24.47 | 23.37 | 23.92 | 90293800 |
2002-10-30 | 24.06 | 24.79 | 23.85 | 24.56 | 103531100 |
2002-10-31 | 24.66 | 25.04 | 24.36 | 24.55 | 81493100 |
2002-11-01 | 24.37 | 25.40 | 24.14 | 25.25 | 86658400 |
2002-11-04 | 26.05 | 26.82 | 25.80 | 25.90 | 110562400 |
2002-11-05 | 25.71 | 26.17 | 25.56 | 26.10 | 79603300 |
2002-11-06 | 26.29 | 26.61 | 25.64 | 26.47 | 116251700 |
2002-11-07 | 25.99 | 26.10 | 25.31 | 25.54 | 82711600 |
2002-11-08 | 25.49 | 25.87 | 24.96 | 25.07 | 76937600 |
2002-11-11 | 24.95 | 25.02 | 24.15 | 24.31 | 74384300 |
2002-11-12 | 24.40 | 25.40 | 24.40 | 24.93 | 88748800 |
2002-11-13 | 24.70 | 25.70 | 24.49 | 25.23 | 119341800 |
2002-11-14 | 25.58 | 26.42 | 25.52 | 26.10 | 85720100 |
2002-11-15 | 25.90 | 26.45 | 25.75 | 26.44 | 69291300 |
2002-11-18 | 26.71 | 26.77 | 25.99 | 26.05 | 76238000 |
2002-11-19 | 25.80 | 26.05 | 25.30 | 25.65 | 88139200 |
2002-11-20 | 25.56 | 26.75 | 25.54 | 26.74 | 75104700 |
2002-11-21 | 26.93 | 27.84 | 26.75 | 27.73 | 105472900 |
2002-11-22 | 27.37 | 27.94 | 27.32 | 27.72 | 73808600 |
2002-11-25 | 27.76 | 28.20 | 27.54 | 27.99 | 72666100 |
2002-11-26 | 27.78 | 27.87 | 26.90 | 27.05 | 80017900 |
2002-11-27 | 27.53 | 28.20 | 27.48 | 27.91 | 73643900 |
2002-11-29 | 28.21 | 28.29 | 27.22 | 27.72 | 34652100 |
2002-12-02 | 28.42 | 28.79 | 27.57 | 28.00 | 85136000 |
2002-12-03 | 27.55 | 27.58 | 26.93 | 27.17 | 76595500 |
2002-12-04 | 26.56 | 26.95 | 26.21 | 26.57 | 130115900 |
2002-12-05 | 26.95 | 27.00 | 26.13 | 26.20 | 84933200 |
2002-12-06 | 25.81 | 26.72 | 25.74 | 26.47 | 81727900 |
2002-12-09 | 26.22 | 26.55 | 25.20 | 25.22 | 75855200 |
2002-12-10 | 25.42 | 25.95 | 25.35 | 25.60 | 69578300 |
2002-12-11 | 25.44 | 26.07 | 25.32 | 25.72 | 64237600 |
2002-12-12 | 26.00 | 26.69 | 25.56 | 25.86 | 62296400 |
2002-12-13 | 25.52 | 25.57 | 25.01 | 25.04 | 72647800 |
2002-12-16 | 25.22 | 25.96 | 25.07 | 25.85 | 60278500 |
2002-12-17 | 25.81 | 26.20 | 25.66 | 25.93 | 62562700 |
2002-12-18 | 25.55 | 25.60 | 25.05 | 25.38 | 67130700 |
2002-12-19 | 25.17 | 25.78 | 24.81 | 25.06 | 95969700 |
2002-12-20 | 25.33 | 25.45 | 25.07 | 25.32 | 65578600 |
2002-12-23 | 25.18 | 25.76 | 25.13 | 25.67 | 45941700 |
2002-12-24 | 25.50 | 25.73 | 25.32 | 25.35 | 16772700 |
2002-12-26 | 25.53 | 25.91 | 25.17 | 25.28 | 33795400 |
2002-12-27 | 25.18 | 25.85 | 24.75 | 24.82 | 42490200 |
2002-12-30 | 24.84 | 24.97 | 24.36 | 24.63 | 57396400 |
2002-12-31 | 24.54 | 24.71 | 24.28 | 24.37 | 46015400 |
2003-01-02 | 24.72 | 25.55 | 24.45 | 25.40 | 65903200 |
2003-01-03 | 25.46 | 25.71 | 25.28 | 25.68 | 39059500 |
2003-01-06 | 25.71 | 26.59 | 25.20 | 26.32 | 67223400 |
2003-01-07 | 26.41 | 26.93 | 26.25 | 26.65 | 88726100 |
2003-01-08 | 26.39 | 26.97 | 25.84 | 25.90 | 74989900 |
2003-01-09 | 26.24 | 26.98 | 26.22 | 26.70 | 75391100 |
2003-01-10 | 26.35 | 27.26 | 26.22 | 27.10 | 82594300 |
2003-01-13 | 27.33 | 27.47 | 26.73 | 26.94 | 72870300 |
2003-01-14 | 26.91 | 27.32 | 26.85 | 27.08 | 46993800 |
2003-01-15 | 27.24 | 27.35 | 26.58 | 26.74 | 55131000 |
2003-01-16 | 26.79 | 26.98 | 26.25 | 26.44 | 68740300 |
2003-01-17 | 25.90 | 25.94 | 25.27 | 25.31 | 77289400 |
2003-01-21 | 25.41 | 25.55 | 25.02 | 25.03 | 67729600 |
2003-01-22 | 24.96 | 25.53 | 24.87 | 24.93 | 80020200 |
2003-01-23 | 25.40 | 25.84 | 25.11 | 25.51 | 78471100 |
2003-01-24 | 25.53 | 25.53 | 24.64 | 24.82 | 74519700 |
2003-01-27 | 24.45 | 25.03 | 24.37 | 24.53 | 76561000 |
2003-01-28 | 24.77 | 25.05 | 24.42 | 24.78 | 65217200 |
2003-01-29 | 24.76 | 25.45 | 24.34 | 25.15 | 95717500 |
2003-01-30 | 25.32 | 25.42 | 24.49 | 24.50 | 70333800 |
2003-01-31 | 24.06 | 24.76 | 24.01 | 24.44 | 90505600 |
2003-02-03 | 24.52 | 24.79 | 24.38 | 24.49 | 53158800 |
2003-02-04 | 24.18 | 24.30 | 23.82 | 24.19 | 68235700 |
2003-02-05 | 24.33 | 24.86 | 24.01 | 24.08 | 80107700 |
2003-02-06 | 24.04 | 24.35 | 23.86 | 24.21 | 103552000 |
2003-02-07 | 24.36 | 24.45 | 23.65 | 23.81 | 72312400 |
2003-02-10 | 23.89 | 24.25 | 23.62 | 24.02 | 67572600 |
2003-02-11 | 24.25 | 24.61 | 23.92 | 24.15 | 77823300 |
2003-02-12 | 24.07 | 24.33 | 23.78 | 23.82 | 51753000 |
2003-02-13 | 23.85 | 23.98 | 23.32 | 23.94 | 77387400 |
2003-02-14 | 23.83 | 24.50 | 23.62 | 24.49 | 67510400 |
2003-02-18 | 24.70 | 25.34 | 24.68 | 25.25 | 73976800 |
2003-02-19 | 25.20 | 25.24 | 24.71 | 25.08 | 45541400 |
2003-02-20 | 25.15 | 25.27 | 24.84 | 24.98 | 59759800 |
2003-02-21 | 24.93 | 25.37 | 24.51 | 25.17 | 70228500 |
2003-02-24 | 25.13 | 25.21 | 24.71 | 24.74 | 56646600 |
2003-02-25 | 24.45 | 24.95 | 24.08 | 24.77 | 74440700 |
2003-02-26 | 24.68 | 24.94 | 24.20 | 24.22 | 60005600 |
2003-02-27 | 24.42 | 24.92 | 24.27 | 24.77 | 66424000 |
2003-02-28 | 24.81 | 25.22 | 24.72 | 25.16 | 50185800 |
2003-03-03 | 25.27 | 25.48 | 24.56 | 24.65 | 60414400 |
2003-03-04 | 24.66 | 24.77 | 24.42 | 24.50 | 56043500 |
2003-03-05 | 24.40 | 24.78 | 24.32 | 24.55 | 69096500 |
2003-03-06 | 24.43 | 24.68 | 24.23 | 24.49 | 59108600 |
2003-03-07 | 24.08 | 24.69 | 23.96 | 24.54 | 73291000 |
2003-03-10 | 24.33 | 24.45 | 23.91 | 24.01 | 55948000 |
2003-03-11 | 24.06 | 24.24 | 23.78 | 23.80 | 54934200 |
2003-03-12 | 23.76 | 24.24 | 23.54 | 24.23 | 77859800 |
2003-03-13 | 24.64 | 25.65 | 24.40 | 25.62 | 128537600 |
2003-03-14 | 25.73 | 25.98 | 25.36 | 25.72 | 89794400 |
2003-03-17 | 25.43 | 26.80 | 25.35 | 26.60 | 141040800 |
2003-03-18 | 26.80 | 26.97 | 26.42 | 26.93 | 96548700 |
2003-03-19 | 26.85 | 26.95 | 26.33 | 26.70 | 91315100 |
2003-03-20 | 26.54 | 27.14 | 26.17 | 26.80 | 92789700 |
2003-03-21 | 27.21 | 27.38 | 26.20 | 27.17 | 93304600 |
2003-03-24 | 26.47 | 26.60 | 25.97 | 26.04 | 85244500 |
2003-03-25 | 26.15 | 26.76 | 26.01 | 26.41 | 78731500 |
2003-03-26 | 26.50 | 26.77 | 26.36 | 26.56 | 67880200 |
2003-03-27 | 26.27 | 26.65 | 26.10 | 26.37 | 64113100 |
2003-03-28 | 26.14 | 26.43 | 25.95 | 26.08 | 45374700 |
2003-03-31 | 25.60 | 25.73 | 25.21 | 25.25 | 89345300 |
2003-04-01 | 25.44 | 25.67 | 25.25 | 25.45 | 73159500 |
2003-04-02 | 26.06 | 26.56 | 26.03 | 26.15 | 75843800 |
2003-04-03 | 26.64 | 26.85 | 26.31 | 26.48 | 70138200 |
2003-04-04 | 26.57 | 26.60 | 25.97 | 26.05 | 65665700 |
2003-04-07 | 27.11 | 27.20 | 26.07 | 26.09 | 83842700 |
2003-04-08 | 26.15 | 26.29 | 25.88 | 26.06 | 54250600 |
2003-04-09 | 26.10 | 26.28 | 25.41 | 25.46 | 76457100 |
2003-04-10 | 25.46 | 25.77 | 25.30 | 25.77 | 57017500 |
2003-04-11 | 26.02 | 26.16 | 25.36 | 25.51 | 67974500 |
2003-04-14 | 25.60 | 26.14 | 25.49 | 26.03 | 52476200 |
2003-04-15 | 25.97 | 26.46 | 25.85 | 26.28 | 64655700 |
2003-04-16 | 26.65 | 26.83 | 26.12 | 26.22 | 70711600 |
2003-04-17 | 26.16 | 26.98 | 26.15 | 26.82 | 70179900 |
2003-04-21 | 26.94 | 27.10 | 26.62 | 26.92 | 52729600 |
2003-04-22 | 26.73 | 27.46 | 26.65 | 27.43 | 70757200 |
2003-04-23 | 27.50 | 27.75 | 27.26 | 27.63 | 70327100 |
2003-04-24 | 27.36 | 27.75 | 27.27 | 27.48 | 72383900 |
2003-04-25 | 27.32 | 27.42 | 26.86 | 26.95 | 63277900 |
2003-04-28 | 27.05 | 27.63 | 26.95 | 27.48 | 59666200 |
2003-04-29 | 27.64 | 28.06 | 27.41 | 27.73 | 79903800 |
2003-04-30 | 27.65 | 27.79 | 27.43 | 27.45 | 60202100 |
2003-05-01 | 27.44 | 27.87 | 27.19 | 27.69 | 66022600 |
2003-05-02 | 27.61 | 28.29 | 27.57 | 28.28 | 85004100 |
2003-05-05 | 28.33 | 28.71 | 28.17 | 28.25 | 80520300 |
2003-05-06 | 28.22 | 28.90 | 28.21 | 28.61 | 77338300 |
2003-05-07 | 28.41 | 28.69 | 28.12 | 28.29 | 70353200 |
2003-05-08 | 27.85 | 28.19 | 27.76 | 27.77 | 80249100 |
2003-05-09 | 28.04 | 28.48 | 28.00 | 28.41 | 58528200 |
2003-05-12 | 28.36 | 28.96 | 28.17 | 28.84 | 67487300 |
2003-05-13 | 28.63 | 28.99 | 28.54 | 28.66 | 64934300 |
2003-05-14 | 28.87 | 28.97 | 28.36 | 28.60 | 62181200 |
2003-05-15 | 28.75 | 28.98 | 28.56 | 28.92 | 62232100 |
2003-05-16 | 28.73 | 28.94 | 28.48 | 28.70 | 70590400 |
2003-05-19 | 28.52 | 28.68 | 27.61 | 27.69 | 91334800 |
2003-05-20 | 27.76 | 27.96 | 27.41 | 27.77 | 71817800 |
2003-05-21 | 27.65 | 27.75 | 27.44 | 27.69 | 63648500 |
2003-05-22 | 27.76 | 28.32 | 27.62 | 28.09 | 62401400 |
2003-05-23 | 28.04 | 28.25 | 27.95 | 28.10 | 37922500 |
2003-05-27 | 27.93 | 29.22 | 27.90 | 29.10 | 101422100 |
2003-05-28 | 29.16 | 29.40 | 28.96 | 29.19 | 76290400 |
2003-05-29 | 29.23 | 29.80 | 29.16 | 29.31 | 97336000 |
2003-05-30 | 29.53 | 29.87 | 29.45 | 29.79 | 78093700 |
2003-06-02 | 30.08 | 30.20 | 29.31 | 29.58 | 102937000 |
2003-06-03 | 29.44 | 29.88 | 29.33 | 29.86 | 81672600 |
2003-06-04 | 29.81 | 30.58 | 29.72 | 30.42 | 87046100 |
2003-06-05 | 30.13 | 30.68 | 29.97 | 30.64 | 88747900 |
2003-06-06 | 31.21 | 31.47 | 30.04 | 30.13 | 157178100 |
2003-06-09 | 30.00 | 30.22 | 29.53 | 29.73 | 94941800 |
2003-06-10 | 29.86 | 30.20 | 29.68 | 30.18 | 69660100 |
2003-06-11 | 30.07 | 30.64 | 29.80 | 30.52 | 87338200 |
2003-06-12 | 30.64 | 30.75 | 30.26 | 30.65 | 79450500 |
2003-06-13 | 30.66 | 30.73 | 29.86 | 29.96 | 83353600 |
2003-06-16 | 30.17 | 30.90 | 30.00 | 30.88 | 71211800 |
2003-06-17 | 31.02 | 31.11 | 30.56 | 30.76 | 67571200 |
2003-06-18 | 30.66 | 31.23 | 30.45 | 30.92 | 80215700 |
2003-06-19 | 30.98 | 31.24 | 30.38 | 30.42 | 79467200 |
2003-06-20 | 30.69 | 30.78 | 30.25 | 30.38 | 71512400 |
2003-06-23 | 30.33 | 30.37 | 29.56 | 29.91 | 86509400 |
2003-06-24 | 29.73 | 30.13 | 29.53 | 29.68 | 83004400 |
2003-06-25 | 29.67 | 30.18 | 29.47 | 29.52 | 94255300 |
2003-06-26 | 29.71 | 30.28 | 29.61 | 30.22 | 79187500 |
2003-06-27 | 30.25 | 30.57 | 29.77 | 29.83 | 82451900 |
2003-06-30 | 30.16 | 30.34 | 29.80 | 29.95 | 72043000 |
2003-07-01 | 29.70 | 30.38 | 29.26 | 30.35 | 105852500 |
2003-07-02 | 30.41 | 30.99 | 30.38 | 30.97 | 81972500 |
2003-07-03 | 30.70 | 31.10 | 30.47 | 30.58 | 50050400 |
2003-07-07 | 30.97 | 31.90 | 30.96 | 31.89 | 88554600 |
2003-07-08 | 31.78 | 32.31 | 31.62 | 32.28 | 81874500 |
2003-07-09 | 32.18 | 32.49 | 31.93 | 32.20 | 89588400 |
2003-07-10 | 31.85 | 31.99 | 31.33 | 31.60 | 102928700 |
2003-07-11 | 31.65 | 31.99 | 31.61 | 31.84 | 67728100 |
2003-07-14 | 32.34 | 32.75 | 32.07 | 32.22 | 84524600 |
2003-07-15 | 32.53 | 32.65 | 31.94 | 32.26 | 75059000 |
2003-07-16 | 32.46 | 32.50 | 31.73 | 32.16 | 80138700 |
2003-07-17 | 31.68 | 31.84 | 31.04 | 31.18 | 116260400 |
2003-07-18 | 31.40 | 31.55 | 30.92 | 31.28 | 80519000 |
2003-07-21 | 31.24 | 31.30 | 30.61 | 30.88 | 111325300 |
2003-07-22 | 31.11 | 31.50 | 30.86 | 31.34 | 91471500 |
2003-07-23 | 31.39 | 31.64 | 30.99 | 31.60 | 69050400 |
2003-07-24 | 31.85 | 32.02 | 31.08 | 31.18 | 82999700 |
2003-07-25 | 31.13 | 31.84 | 30.77 | 31.80 | 82709600 |
2003-07-28 | 31.86 | 31.99 | 31.60 | 31.89 | 56180800 |
2003-07-29 | 31.93 | 32.02 | 31.24 | 31.65 | 80560100 |
2003-07-30 | 31.71 | 31.74 | 31.33 | 31.42 | 56617300 |
2003-07-31 | 31.79 | 32.33 | 31.52 | 31.80 | 85544100 |
2003-08-01 | 31.69 | 31.79 | 31.30 | 31.46 | 73545400 |
2003-08-04 | 31.42 | 31.80 | 30.84 | 31.45 | 96344600 |
2003-08-05 | 31.41 | 31.48 | 30.10 | 30.21 | 111041800 |
2003-08-06 | 30.36 | 30.77 | 30.10 | 30.19 | 96816000 |
2003-08-07 | 30.22 | 30.51 | 30.02 | 30.31 | 67326600 |
2003-08-08 | 30.43 | 30.55 | 29.93 | 30.07 | 66677100 |
2003-08-11 | 30.08 | 30.60 | 30.03 | 30.40 | 63712200 |
2003-08-12 | 30.51 | 30.90 | 30.33 | 30.86 | 59676100 |
2003-08-13 | 30.98 | 31.07 | 30.65 | 30.87 | 57969700 |
2003-08-14 | 30.88 | 31.19 | 30.67 | 30.90 | 50271500 |
2003-08-15 | 31.00 | 31.29 | 30.93 | 31.17 | 28116300 |
2003-08-18 | 31.31 | 32.01 | 31.23 | 31.97 | 67224100 |
2003-08-19 | 32.11 | 32.38 | 31.85 | 32.37 | 68205000 |
2003-08-20 | 32.10 | 32.52 | 32.02 | 32.29 | 58233500 |
2003-08-21 | 32.59 | 32.82 | 32.27 | 32.64 | 77161400 |
2003-08-22 | 33.26 | 33.37 | 32.38 | 32.44 | 92989800 |
2003-08-25 | 32.36 | 32.54 | 32.21 | 32.51 | 43044700 |
2003-08-26 | 32.28 | 32.59 | 31.81 | 32.54 | 79838500 |
2003-08-27 | 32.49 | 32.83 | 32.37 | 32.80 | 47532100 |
2003-08-28 | 32.94 | 33.12 | 32.52 | 33.09 | 55311000 |
2003-08-29 | 33.04 | 33.46 | 32.98 | 33.39 | 53148800 |
2003-09-02 | 33.49 | 33.89 | 33.13 | 33.87 | 80303100 |
2003-09-03 | 34.10 | 34.20 | 33.65 | 33.85 | 85234800 |
2003-09-04 | 33.83 | 34.22 | 33.70 | 34.16 | 63736100 |
2003-09-05 | 33.97 | 34.34 | 33.67 | 33.94 | 91024100 |
2003-09-08 | 34.00 | 34.53 | 33.95 | 34.50 | 69296000 |
2003-09-09 | 34.32 | 34.39 | 33.92 | 34.09 | 87817500 |
2003-09-10 | 33.75 | 33.89 | 33.11 | 33.27 | 111624500 |
2003-09-11 | 33.28 | 33.78 | 33.01 | 33.64 | 96914900 |
2003-09-12 | 33.34 | 33.84 | 33.05 | 33.82 | 104963000 |
2003-09-15 | 33.84 | 33.91 | 33.44 | 33.49 | 54594200 |
2003-09-16 | 33.52 | 34.43 | 33.52 | 34.40 | 87463800 |
2003-09-17 | 34.33 | 34.50 | 34.03 | 34.26 | 79794700 |
2003-09-18 | 34.17 | 34.86 | 34.00 | 34.78 | 91469900 |
2003-09-19 | 34.79 | 34.86 | 34.36 | 34.58 | 69796000 |
2003-09-22 | 34.13 | 34.20 | 33.77 | 33.92 | 97477500 |
2003-09-23 | 33.97 | 34.56 | 33.91 | 34.52 | 77826500 |
2003-09-24 | 34.51 | 34.52 | 33.17 | 33.22 | 115057400 |
2003-09-25 | 33.38 | 33.74 | 32.76 | 32.79 | 117604800 |
2003-09-26 | 32.89 | 33.17 | 32.52 | 32.58 | 106581000 |
2003-09-29 | 32.76 | 33.17 | 32.45 | 33.14 | 96862800 |
2003-09-30 | 32.92 | 32.96 | 32.36 | 32.42 | 119122500 |
2003-10-01 | 32.61 | 33.23 | 32.42 | 33.15 | 106653600 |
2003-10-02 | 33.10 | 33.43 | 32.93 | 33.26 | 83911100 |
2003-10-03 | 33.85 | 34.47 | 33.82 | 34.19 | 112862800 |
2003-10-06 | 34.28 | 34.45 | 34.06 | 34.44 | 49162900 |
2003-10-07 | 34.16 | 34.65 | 34.01 | 34.65 | 80104600 |
2003-10-08 | 34.81 | 34.84 | 34.22 | 34.43 | 71387400 |
2003-10-09 | 34.91 | 35.27 | 34.43 | 34.69 | 118216100 |
2003-10-10 | 34.77 | 35.03 | 34.64 | 35.01 | 68356200 |
2003-10-13 | 35.14 | 35.37 | 34.92 | 35.24 | 60919800 |
2003-10-14 | 35.10 | 35.43 | 34.96 | 35.33 | 62274900 |
2003-10-15 | 35.80 | 35.85 | 35.03 | 35.18 | 97045200 |
2003-10-16 | 35.10 | 35.53 | 35.06 | 35.46 | 73955000 |
2003-10-17 | 35.41 | 35.49 | 34.60 | 34.61 | 97794400 |
2003-10-20 | 34.65 | 35.08 | 34.50 | 35.04 | 75544300 |
2003-10-21 | 35.14 | 35.45 | 34.94 | 35.25 | 73455600 |
2003-10-22 | 34.89 | 34.93 | 34.44 | 34.57 | 88141400 |
2003-10-23 | 34.15 | 34.51 | 34.05 | 34.17 | 95409600 |
2003-10-24 | 33.79 | 34.23 | 33.49 | 34.20 | 101778600 |
2003-10-27 | 34.28 | 34.45 | 34.04 | 34.21 | 63604500 |
2003-10-28 | 34.43 | 35.41 | 34.37 | 35.36 | 107375700 |
2003-10-29 | 35.20 | 35.41 | 35.07 | 35.32 | 74075200 |
2003-10-30 | 35.81 | 36.00 | 35.14 | 35.39 | 95062600 |
2003-10-31 | 35.44 | 35.49 | 35.06 | 35.18 | 55473200 |
2003-11-03 | 35.43 | 35.98 | 35.36 | 35.76 | 71141200 |
2003-11-04 | 35.69 | 35.87 | 35.45 | 35.52 | 60033900 |
2003-11-05 | 35.52 | 35.89 | 35.15 | 35.84 | 67412700 |
2003-11-06 | 35.79 | 35.97 | 35.34 | 35.94 | 90567400 |
2003-11-07 | 36.08 | 36.18 | 35.60 | 35.63 | 63505200 |
2003-11-10 | 35.70 | 35.74 | 35.09 | 35.19 | 68896400 |
2003-11-11 | 35.15 | 35.30 | 34.85 | 35.06 | 75607100 |
2003-11-12 | 35.17 | 35.96 | 35.14 | 35.81 | 80364600 |
2003-11-13 | 35.71 | 35.90 | 35.55 | 35.77 | 64243000 |
2003-11-14 | 35.81 | 36.02 | 34.95 | 35.04 | 90932200 |
2003-11-17 | 34.84 | 34.91 | 34.26 | 34.68 | 108063100 |
2003-11-18 | 34.87 | 34.97 | 33.82 | 33.88 | 108588500 |
2003-11-19 | 34.01 | 34.40 | 33.88 | 34.21 | 86320300 |
2003-11-20 | 33.92 | 34.68 | 33.81 | 33.88 | 117324500 |
2003-11-21 | 34.08 | 34.26 | 33.73 | 34.23 | 81787500 |
2003-11-24 | 34.52 | 35.25 | 34.47 | 35.18 | 92057500 |
2003-11-25 | 35.29 | 35.45 | 35.09 | 35.18 | 72519800 |
2003-11-26 | 35.40 | 35.52 | 34.81 | 35.34 | 72842900 |
2003-11-28 | 35.26 | 35.50 | 35.21 | 35.38 | 24802600 |
2003-12-01 | 35.71 | 36.01 | 35.47 | 35.90 | 82767300 |
2003-12-02 | 35.82 | 36.05 | 35.58 | 35.70 | 62504500 |
2003-12-03 | 35.84 | 36.12 | 35.25 | 35.25 | 107568500 |
2003-12-04 | 35.38 | 35.71 | 35.08 | 35.63 | 102334800 |
2003-12-05 | 35.27 | 35.50 | 34.96 | 35.04 | 87490200 |
2003-12-08 | 35.02 | 35.33 | 34.78 | 35.24 | 86961200 |
2003-12-09 | 35.44 | 35.46 | 34.35 | 34.43 | 109949500 |
2003-12-10 | 34.50 | 34.70 | 34.13 | 34.56 | 103504200 |
2003-12-11 | 34.50 | 35.39 | 34.49 | 35.30 | 108374700 |
2003-12-12 | 35.31 | 35.34 | 34.90 | 35.24 | 72189400 |
2003-12-15 | 35.93 | 35.99 | 34.65 | 34.78 | 106091400 |
2003-12-16 | 34.79 | 35.02 | 34.42 | 34.85 | 89854700 |
2003-12-17 | 34.81 | 35.00 | 34.57 | 34.91 | 68539900 |
2003-12-18 | 34.95 | 35.64 | 34.95 | 35.56 | 89978100 |
2003-12-19 | 35.61 | 35.65 | 35.20 | 35.46 | 89762300 |
2003-12-22 | 35.35 | 35.68 | 35.29 | 35.57 | 63580000 |
2003-12-23 | 35.60 | 36.02 | 35.53 | 35.84 | 66999800 |
2003-12-24 | 35.84 | 36.02 | 35.80 | 35.90 | 44840300 |
2003-12-26 | 35.96 | 36.09 | 35.82 | 35.85 | 25497600 |
2003-12-29 | 36.03 | 36.53 | 36.02 | 36.44 | 63296200 |
2003-12-30 | 36.53 | 36.58 | 36.30 | 36.56 | 48249400 |
2003-12-31 | 36.62 | 36.64 | 36.25 | 36.46 | 60494600 |
2004-01-02 | 36.66 | 36.79 | 36.22 | 36.36 | 55234100 |
2004-01-05 | 36.58 | 37.16 | 36.56 | 37.09 | 69717900 |
2004-01-06 | 37.08 | 37.42 | 36.95 | 37.34 | 60033000 |
2004-01-07 | 37.28 | 37.68 | 37.07 | 37.68 | 71830000 |
2004-01-08 | 37.85 | 38.00 | 37.60 | 37.98 | 76800900 |
2004-01-09 | 37.71 | 38.35 | 37.59 | 37.73 | 94296500 |
2004-01-12 | 37.85 | 38.35 | 37.68 | 38.33 | 77668400 |
2004-01-13 | 38.27 | 38.36 | 37.60 | 37.95 | 92973900 |
2004-01-14 | 38.08 | 38.25 | 37.75 | 38.08 | 68122400 |
2004-01-15 | 37.93 | 38.46 | 37.63 | 38.18 | 104427700 |
2004-01-16 | 38.38 | 38.63 | 38.17 | 38.57 | 77324100 |
2004-01-20 | 38.73 | 39.00 | 38.31 | 38.54 | 81998100 |
2004-01-21 | 38.39 | 38.66 | 38.00 | 38.38 | 112180300 |
2004-01-22 | 38.55 | 38.69 | 38.06 | 38.15 | 90061900 |
2004-01-23 | 38.21 | 38.46 | 37.78 | 38.01 | 88751300 |
2004-01-26 | 37.98 | 38.65 | 37.84 | 38.59 | 84538000 |
2004-01-27 | 38.51 | 38.63 | 37.69 | 37.74 | 97191600 |
2004-01-28 | 37.94 | 38.06 | 37.00 | 37.10 | 127959700 |
2004-01-29 | 37.24 | 37.31 | 36.66 | 37.24 | 143925900 |
2004-01-30 | 37.20 | 37.44 | 36.97 | 37.07 | 84264700 |
2004-02-02 | 37.20 | 37.48 | 36.82 | 36.97 | 94507900 |
2004-02-03 | 36.91 | 37.24 | 36.84 | 36.93 | 73488700 |
2004-02-04 | 36.62 | 36.86 | 36.33 | 36.33 | 109933000 |
2004-02-05 | 36.51 | 36.71 | 36.33 | 36.47 | 96784500 |
2004-02-06 | 36.60 | 37.28 | 36.53 | 37.13 | 107174100 |
2004-02-09 | 37.34 | 37.38 | 37.05 | 37.12 | 58817700 |
2004-02-10 | 37.06 | 37.41 | 37.03 | 37.18 | 65042700 |
2004-02-11 | 37.24 | 37.67 | 37.07 | 37.58 | 92503000 |
2004-02-12 | 37.52 | 37.70 | 37.24 | 37.25 | 70556400 |
2004-02-13 | 37.39 | 37.97 | 36.76 | 36.94 | 90570400 |
2004-02-17 | 37.28 | 37.62 | 37.22 | 37.44 | 69678600 |
2004-02-18 | 37.51 | 37.67 | 37.32 | 37.55 | 70972100 |
2004-02-19 | 37.87 | 37.90 | 36.82 | 36.98 | 100843800 |
2004-02-20 | 37.00 | 37.14 | 36.55 | 36.86 | 132347600 |
2004-02-23 | 37.00 | 37.03 | 36.11 | 36.45 | 125199800 |
2004-02-24 | 36.30 | 36.65 | 36.10 | 36.36 | 124521900 |
2004-02-25 | 36.43 | 36.67 | 36.33 | 36.58 | 74457100 |
2004-02-26 | 36.47 | 36.84 | 36.31 | 36.67 | 71327600 |
2004-02-27 | 36.76 | 36.94 | 36.27 | 36.57 | 99383900 |
2004-03-01 | 36.68 | 37.07 | 36.47 | 37.05 | 79700700 |
2004-03-02 | 36.98 | 37.18 | 36.61 | 36.62 | 91536000 |
2004-03-03 | 36.51 | 36.63 | 36.21 | 36.42 | 83938300 |
2004-03-04 | 36.44 | 36.83 | 36.39 | 36.76 | 65905600 |
2004-03-05 | 36.42 | 37.15 | 36.36 | 36.63 | 118107100 |
2004-03-08 | 36.69 | 36.82 | 35.73 | 35.77 | 112599500 |
2004-03-09 | 35.81 | 35.98 | 35.52 | 35.66 | 126140400 |
2004-03-10 | 35.75 | 36.00 | 35.13 | 35.19 | 134226100 |
2004-03-11 | 35.07 | 35.53 | 34.80 | 34.87 | 152132000 |
2004-03-12 | 35.18 | 35.59 | 35.15 | 35.51 | 118369600 |
2004-03-15 | 35.36 | 35.40 | 34.81 | 34.89 | 115813600 |
2004-03-16 | 35.11 | 35.25 | 34.63 | 34.95 | 123265100 |
2004-03-17 | 35.21 | 35.62 | 35.18 | 35.50 | 91684700 |
2004-03-18 | 35.37 | 35.46 | 34.97 | 35.34 | 111249700 |
2004-03-19 | 35.28 | 35.46 | 34.72 | 34.75 | 99976700 |
2004-03-22 | 34.53 | 34.55 | 34.03 | 34.31 | 133870400 |
2004-03-23 | 34.59 | 34.65 | 34.01 | 34.03 | 125945800 |
2004-03-24 | 34.15 | 34.63 | 34.01 | 34.42 | 118876800 |
2004-03-25 | 34.65 | 35.46 | 34.62 | 35.34 | 142122000 |
2004-03-26 | 35.30 | 35.58 | 35.20 | 35.22 | 78430800 |
2004-03-29 | 35.51 | 35.96 | 35.49 | 35.79 | 103864000 |
2004-03-30 | 35.67 | 35.94 | 35.52 | 35.91 | 95716500 |
2004-03-31 | 35.92 | 36.00 | 35.61 | 35.84 | 85993900 |
2004-04-01 | 35.81 | 36.25 | 35.78 | 36.16 | 93048600 |
2004-04-02 | 36.89 | 37.16 | 36.52 | 37.10 | 145964000 |
2004-04-05 | 37.01 | 37.50 | 36.97 | 37.45 | 67351600 |
2004-04-06 | 37.16 | 37.25 | 36.92 | 36.98 | 98611400 |
2004-04-07 | 36.99 | 37.11 | 36.66 | 36.94 | 91004900 |
2004-04-08 | 37.35 | 37.39 | 36.74 | 36.94 | 77176300 |
2004-04-12 | 37.02 | 37.24 | 36.98 | 37.17 | 55285700 |
2004-04-13 | 37.34 | 37.36 | 36.46 | 36.63 | 100624400 |
2004-04-14 | 36.41 | 36.95 | 36.36 | 36.81 | 113663200 |
2004-04-15 | 36.75 | 36.86 | 36.02 | 36.15 | 123565500 |
2004-04-16 | 36.20 | 36.32 | 35.79 | 36.09 | 110736600 |
2004-04-19 | 36.01 | 36.59 | 35.98 | 36.53 | 85838700 |
2004-04-20 | 36.61 | 36.79 | 35.64 | 35.68 | 119545100 |
2004-04-21 | 35.90 | 36.11 | 35.65 | 35.99 | 117850500 |
2004-04-22 | 36.00 | 37.01 | 35.98 | 36.92 | 137623300 |
2004-04-23 | 37.08 | 37.26 | 36.90 | 37.21 | 91855600 |
2004-04-26 | 37.18 | 37.29 | 36.65 | 36.94 | 74392200 |
2004-04-27 | 36.95 | 37.19 | 36.69 | 36.87 | 87548500 |
2004-04-28 | 36.71 | 36.72 | 36.02 | 36.20 | 111740700 |
2004-04-29 | 36.09 | 36.34 | 35.30 | 35.64 | 156917100 |
2004-04-30 | 35.66 | 35.80 | 34.72 | 34.77 | 150829200 |
2004-05-03 | 35.00 | 35.52 | 34.89 | 35.10 | 117007200 |
2004-05-04 | 35.21 | 35.75 | 35.03 | 35.25 | 126176000 |
2004-05-05 | 35.42 | 35.70 | 35.20 | 35.53 | 97528500 |
2004-05-06 | 35.23 | 35.44 | 34.85 | 35.26 | 102733300 |
2004-05-07 | 35.09 | 35.64 | 34.91 | 34.97 | 137686000 |
2004-05-10 | 34.67 | 34.90 | 34.42 | 34.67 | 156951400 |
2004-05-11 | 34.97 | 35.38 | 34.92 | 35.19 | 120493600 |
2004-05-12 | 35.12 | 35.29 | 34.27 | 35.26 | 197765400 |
2004-05-13 | 35.06 | 35.45 | 34.92 | 35.01 | 137841700 |
2004-05-14 | 35.20 | 35.31 | 34.64 | 34.75 | 133689900 |
2004-05-17 | 34.38 | 34.66 | 34.11 | 34.42 | 150652400 |
2004-05-18 | 34.66 | 34.90 | 34.60 | 34.73 | 96686400 |
2004-05-19 | 35.16 | 35.51 | 34.63 | 34.69 | 141646900 |
2004-05-20 | 34.78 | 35.02 | 34.56 | 34.85 | 94938500 |
2004-05-21 | 35.01 | 35.17 | 34.74 | 35.02 | 111329200 |
2004-05-24 | 35.30 | 35.46 | 35.00 | 35.26 | 99861800 |
2004-05-25 | 35.15 | 36.08 | 34.95 | 35.96 | 146321400 |
2004-05-26 | 35.86 | 36.19 | 35.81 | 36.19 | 93789700 |
2004-05-27 | 36.29 | 36.50 | 36.06 | 36.42 | 110183400 |
2004-05-28 | 36.38 | 36.55 | 36.21 | 36.55 | 56379500 |
2004-06-01 | 36.27 | 36.55 | 36.11 | 36.50 | 90592700 |
2004-06-02 | 36.56 | 36.66 | 36.17 | 36.42 | 103519800 |
2004-06-03 | 36.30 | 36.36 | 35.82 | 35.98 | 97301400 |
2004-06-04 | 36.34 | 36.62 | 36.17 | 36.19 | 91233200 |
2004-06-07 | 36.44 | 37.10 | 36.34 | 37.05 | 107532600 |
2004-06-08 | 36.90 | 37.19 | 36.85 | 37.10 | 72530900 |
2004-06-09 | 36.98 | 37.05 | 36.50 | 36.58 | 98215200 |
2004-06-10 | 36.69 | 36.84 | 36.55 | 36.84 | 57101300 |
2004-06-14 | 36.61 | 36.61 | 36.10 | 36.32 | 85129900 |
2004-06-15 | 36.56 | 36.99 | 36.56 | 36.79 | 91937700 |
2004-06-16 | 36.77 | 36.90 | 36.65 | 36.73 | 64743300 |
2004-06-17 | 36.65 | 36.66 | 36.25 | 36.39 | 77844200 |
2004-06-18 | 36.30 | 36.84 | 36.26 | 36.44 | 78641500 |
2004-06-21 | 36.52 | 36.63 | 36.06 | 36.15 | 65373100 |
2004-06-22 | 36.16 | 36.70 | 36.02 | 36.68 | 101524300 |
2004-06-23 | 36.57 | 37.19 | 36.51 | 37.12 | 94393900 |
2004-06-24 | 37.02 | 37.35 | 36.92 | 37.05 | 92343200 |
2004-06-25 | 37.00 | 37.39 | 36.98 | 37.33 | 81005400 |
2004-06-28 | 37.49 | 37.52 | 36.90 | 37.02 | 94033200 |
2004-06-29 | 37.10 | 37.59 | 37.08 | 37.37 | 68265900 |
2004-06-30 | 37.45 | 37.90 | 37.35 | 37.74 | 97809500 |
2004-07-01 | 37.66 | 37.66 | 36.77 | 37.04 | 122141800 |
2004-07-02 | 37.04 | 37.05 | 36.63 | 36.82 | 74056400 |
2004-07-06 | 36.60 | 36.60 | 35.83 | 36.03 | 130232600 |
2004-07-07 | 35.96 | 36.29 | 35.92 | 36.10 | 95623100 |
2004-07-08 | 35.81 | 36.13 | 35.55 | 35.70 | 108755400 |
2004-07-09 | 35.84 | 36.04 | 35.63 | 35.75 | 86014700 |
2004-07-12 | 35.57 | 35.69 | 35.24 | 35.60 | 81844500 |
2004-07-13 | 35.68 | 35.81 | 35.41 | 35.55 | 81222000 |
2004-07-14 | 35.20 | 35.65 | 35.05 | 35.19 | 119489200 |
2004-07-15 | 35.32 | 35.49 | 35.06 | 35.07 | 90405700 |
2004-07-16 | 35.43 | 35.45 | 34.62 | 34.67 | 120387100 |
2004-07-19 | 34.78 | 34.97 | 34.47 | 34.60 | 106387900 |
2004-07-20 | 34.74 | 35.59 | 34.71 | 35.43 | 117453700 |
2004-07-21 | 35.57 | 35.65 | 34.34 | 34.40 | 136086800 |
2004-07-22 | 34.48 | 35.11 | 34.25 | 34.87 | 132135800 |
2004-07-23 | 34.62 | 34.66 | 34.03 | 34.21 | 107107100 |
2004-07-26 | 34.24 | 34.41 | 33.70 | 34.06 | 112962200 |
2004-07-27 | 34.19 | 34.71 | 34.04 | 34.53 | 103474700 |
2004-07-28 | 34.41 | 34.63 | 33.81 | 34.38 | 154299800 |
2004-07-29 | 34.71 | 34.92 | 34.50 | 34.78 | 98959800 |
2004-07-30 | 34.76 | 35.10 | 34.65 | 34.89 | 83007800 |
2004-08-02 | 34.61 | 35.02 | 34.46 | 34.96 | 81249000 |
2004-08-03 | 34.84 | 34.93 | 34.19 | 34.23 | 85746500 |
2004-08-04 | 34.15 | 34.46 | 34.01 | 34.24 | 86721000 |
2004-08-05 | 34.35 | 34.40 | 33.60 | 33.60 | 109722900 |
2004-08-06 | 33.40 | 33.41 | 32.66 | 32.72 | 148808600 |
2004-08-09 | 32.81 | 32.96 | 32.65 | 32.80 | 79281900 |
2004-08-10 | 32.96 | 33.48 | 32.92 | 33.21 | 105819800 |
2004-08-11 | 32.85 | 33.04 | 32.55 | 32.92 | 121217700 |
2004-08-12 | 32.69 | 32.86 | 32.37 | 32.47 | 113691800 |
2004-08-13 | 32.65 | 32.74 | 32.35 | 32.52 | 91416100 |
2004-08-16 | 32.61 | 33.19 | 32.59 | 32.89 | 77851300 |
2004-08-17 | 33.12 | 33.44 | 32.99 | 33.26 | 89573100 |
2004-08-18 | 33.06 | 33.91 | 33.01 | 33.85 | 106608500 |
2004-08-19 | 33.73 | 33.85 | 33.41 | 33.67 | 104690200 |
2004-08-20 | 33.57 | 34.14 | 33.51 | 34.01 | 91962400 |
2004-08-23 | 34.05 | 34.27 | 33.91 | 34.09 | 83390800 |
2004-08-24 | 34.25 | 34.31 | 33.81 | 34.08 | 86610500 |
2004-08-25 | 34.07 | 34.60 | 33.90 | 34.55 | 88394600 |
2004-08-26 | 34.46 | 34.55 | 34.31 | 34.40 | 57663400 |
2004-08-27 | 34.47 | 34.68 | 34.44 | 34.56 | 58597200 |
2004-08-30 | 34.41 | 34.43 | 33.94 | 33.98 | 62355700 |
2004-08-31 | 34.02 | 34.12 | 33.65 | 34.02 | 81262000 |
2004-09-01 | 33.93 | 34.47 | 33.80 | 34.27 | 96630600 |
2004-09-02 | 34.18 | 34.88 | 34.16 | 34.78 | 83054000 |
2004-09-03 | 34.44 | 34.67 | 34.05 | 34.14 | 90213700 |
2004-09-07 | 34.40 | 34.61 | 34.12 | 34.43 | 95556500 |
2004-09-08 | 34.31 | 34.68 | 34.18 | 34.30 | 101466100 |
2004-09-09 | 34.45 | 34.75 | 34.14 | 34.59 | 104397500 |
2004-09-10 | 34.61 | 35.19 | 34.47 | 35.12 | 108591600 |
2004-09-13 | 35.25 | 35.72 | 35.14 | 35.58 | 109350500 |
2004-09-14 | 35.45 | 35.72 | 35.36 | 35.63 | 76466300 |
2004-09-15 | 35.42 | 35.45 | 35.12 | 35.25 | 90128700 |
2004-09-16 | 35.26 | 35.57 | 35.13 | 35.32 | 67121000 |
2004-09-17 | 35.23 | 35.52 | 35.16 | 35.43 | 83903400 |
2004-09-20 | 35.29 | 35.77 | 35.18 | 35.43 | 110678100 |
2004-09-21 | 35.54 | 35.85 | 35.42 | 35.57 | 93688400 |
2004-09-22 | 35.44 | 35.46 | 34.87 | 34.95 | 101393400 |
2004-09-23 | 34.98 | 35.15 | 34.88 | 34.92 | 92503200 |
2004-09-24 | 34.99 | 35.19 | 34.75 | 34.80 | 103247400 |
2004-09-27 | 34.62 | 34.74 | 34.38 | 34.50 | 86017600 |
2004-09-28 | 34.55 | 34.69 | 34.23 | 34.57 | 87070300 |
2004-09-29 | 34.54 | 35.12 | 34.53 | 35.08 | 95096200 |
2004-09-30 | 35.02 | 35.27 | 34.89 | 35.14 | 74514600 |
2004-10-01 | 35.45 | 36.15 | 35.36 | 36.10 | 118252700 |
2004-10-04 | 36.36 | 36.62 | 36.25 | 36.31 | 108032600 |
2004-10-05 | 36.23 | 36.49 | 36.16 | 36.36 | 89754400 |
2004-10-06 | 36.31 | 36.69 | 36.11 | 36.65 | 87815500 |
2004-10-07 | 36.54 | 36.67 | 36.17 | 36.24 | 82374300 |
2004-10-08 | 36.08 | 36.24 | 35.50 | 35.58 | 115073000 |
2004-10-11 | 35.72 | 35.86 | 35.60 | 35.75 | 51181600 |
2004-10-12 | 35.43 | 35.84 | 35.20 | 35.69 | 97884100 |
2004-10-13 | 36.05 | 36.14 | 35.43 | 35.61 | 132442500 |
2004-10-14 | 35.69 | 35.78 | 35.33 | 35.45 | 99383700 |
2004-10-15 | 35.49 | 35.86 | 35.28 | 35.63 | 129183400 |
2004-10-18 | 35.51 | 36.25 | 35.40 | 36.14 | 108933400 |
2004-10-19 | 36.38 | 36.57 | 35.79 | 35.88 | 129973500 |
2004-10-20 | 35.83 | 36.23 | 35.65 | 36.05 | 106524200 |
2004-10-21 | 36.24 | 36.79 | 36.10 | 36.60 | 122627600 |
2004-10-22 | 36.61 | 36.68 | 35.74 | 35.80 | 114321100 |
2004-10-25 | 35.73 | 35.81 | 35.49 | 35.63 | 102863000 |
2004-10-26 | 35.65 | 35.84 | 35.41 | 35.82 | 98164500 |
2004-10-27 | 35.84 | 36.89 | 35.71 | 36.73 | 152423400 |
2004-10-28 | 36.68 | 37.12 | 36.57 | 36.96 | 111113900 |
2004-10-29 | 36.91 | 37.24 | 36.67 | 36.90 | 100779200 |
2004-11-01 | 36.98 | 37.18 | 36.80 | 37.04 | 72356000 |
2004-11-02 | 37.09 | 37.55 | 37.02 | 37.16 | 108930700 |
2004-11-03 | 37.76 | 37.90 | 37.15 | 37.41 | 140980100 |
2004-11-04 | 37.26 | 37.78 | 37.11 | 37.62 | 112513700 |
2004-11-05 | 38.02 | 38.16 | 37.61 | 37.96 | 117017900 |
2004-11-08 | 37.95 | 38.10 | 37.85 | 38.00 | 66486000 |
2004-11-09 | 37.93 | 38.15 | 37.81 | 37.92 | 85038700 |
2004-11-10 | 37.93 | 38.06 | 37.65 | 37.79 | 95122300 |
2004-11-11 | 37.91 | 38.38 | 37.86 | 38.29 | 99338800 |
2004-11-12 | 38.34 | 38.76 | 38.17 | 38.66 | 102418100 |
2004-11-15 | 38.64 | 38.86 | 38.50 | 38.83 | 82696000 |
2004-11-16 | 38.66 | 38.68 | 38.32 | 38.59 | 97197500 |
2004-11-17 | 38.83 | 39.32 | 38.83 | 39.11 | 125242500 |
2004-11-18 | 38.98 | 39.36 | 38.89 | 39.29 | 94901100 |
2004-11-19 | 39.24 | 39.29 | 38.59 | 38.68 | 118448900 |
2004-11-22 | 38.61 | 39.07 | 38.48 | 39.05 | 79882600 |
2004-11-23 | 39.01 | 39.15 | 38.61 | 38.99 | 91925300 |
2004-11-24 | 39.09 | 39.39 | 39.07 | 39.33 | 74051700 |
2004-11-26 | 39.37 | 39.48 | 39.17 | 39.21 | 31248900 |
2004-11-29 | 39.46 | 39.64 | 38.97 | 39.20 | 94765400 |
2004-11-30 | 39.30 | 39.39 | 39.06 | 39.12 | 87663100 |
2004-12-01 | 39.27 | 39.96 | 39.27 | 39.92 | 102375000 |
2004-12-02 | 39.82 | 40.39 | 39.76 | 40.07 | 122005600 |
2004-12-03 | 40.35 | 40.59 | 40.08 | 40.13 | 114227700 |
2004-12-06 | 40.12 | 40.43 | 39.91 | 40.27 | 70415100 |
2004-12-07 | 40.35 | 40.50 | 39.53 | 39.58 | 121439800 |
2004-12-08 | 39.60 | 39.98 | 39.50 | 39.81 | 10121300 |
2004-12-09 | 39.49 | 40.19 | 39.24 | 40.05 | 134346000 |
2004-12-10 | 39.84 | 40.07 | 39.74 | 39.93 | 86177300 |
2004-12-13 | 40.23 | 40.34 | 39.98 | 40.28 | 74296400 |
2004-12-14 | 40.28 | 40.59 | 40.25 | 40.48 | 91985000 |
2004-12-15 | 40.49 | 40.68 | 40.15 | 40.33 | 95179300 |
2004-12-16 | 40.34 | 40.45 | 39.82 | 39.95 | 86101300 |
2004-12-17 | 39.64 | 39.81 | 39.43 | 39.47 | 97947000 |
2004-12-20 | 39.57 | 39.77 | 39.09 | 39.20 | 106397600 |
2004-12-21 | 39.39 | 39.71 | 39.28 | 39.68 | 83184700 |
2004-12-22 | 39.54 | 39.93 | 39.49 | 39.73 | 75298000 |
2004-12-23 | 39.61 | 39.91 | 39.54 | 39.76 | 45782000 |
2004-12-27 | 39.98 | 40.02 | 39.40 | 39.59 | 67157700 |
2004-12-28 | 39.67 | 40.00 | 39.61 | 39.97 | 62563100 |
2004-12-29 | 39.92 | 40.16 | 39.90 | 40.02 | 46594800 |
2004-12-30 | 40.07 | 40.12 | 39.93 | 39.99 | 41717600 |
2004-12-31 | 40.03 | 40.12 | 39.78 | 39.92 | 44112300 |
2005-01-03 | 40.09 | 40.29 | 39.37 | 39.50 | 100970900 |
2005-01-04 | 39.67 | 39.74 | 38.55 | 38.78 | 136623200 |
2005-01-05 | 38.68 | 38.96 | 38.47 | 38.54 | 127925500 |
2005-01-06 | 38.63 | 38.71 | 38.34 | 38.35 | 102934600 |
2005-01-07 | 38.56 | 38.87 | 38.21 | 38.55 | 123104000 |
2005-01-10 | 38.44 | 38.87 | 38.39 | 38.53 | 88764200 |
2005-01-11 | 38.37 | 38.50 | 38.07 | 38.26 | 106398800 |
2005-01-12 | 38.43 | 38.60 | 38.01 | 38.58 | 127754900 |
2005-01-13 | 38.58 | 38.85 | 38.01 | 38.07 | 101982400 |
2005-01-14 | 38.20 | 38.52 | 38.19 | 38.43 | 93460900 |
2005-01-18 | 38.28 | 38.79 | 38.22 | 38.72 | 91760400 |
2005-01-19 | 38.73 | 38.75 | 38.06 | 38.08 | 104981000 |
2005-01-20 | 37.65 | 37.81 | 37.32 | 37.35 | 120963900 |
2005-01-21 | 37.48 | 37.55 | 36.99 | 37.05 | 138569200 |
2005-01-24 | 37.12 | 37.20 | 36.46 | 36.53 | 137499000 |
2005-01-25 | 36.77 | 37.09 | 36.66 | 36.71 | 119171300 |
2005-01-26 | 36.96 | 37.29 | 36.82 | 37.15 | 107465800 |
2005-01-27 | 37.09 | 37.27 | 36.87 | 37.10 | 103654700 |
2005-01-28 | 37.22 | 37.27 | 36.62 | 36.92 | 111648600 |
2005-01-31 | 37.36 | 37.53 | 37.26 | 37.40 | 89139900 |
2005-02-01 | 37.49 | 37.65 | 37.37 | 37.52 | 76610300 |
2005-02-02 | 37.64 | 37.73 | 37.31 | 37.58 | 100160500 |
2005-02-03 | 37.38 | 37.41 | 37.00 | 37.15 | 90157900 |
2005-02-04 | 37.15 | 37.82 | 37.15 | 37.75 | 99302000 |
2005-02-07 | 37.80 | 37.91 | 37.52 | 37.67 | 71551400 |
2005-02-08 | 37.66 | 38.01 | 37.62 | 37.74 | 72821700 |
2005-02-09 | 37.77 | 37.80 | 37.06 | 37.11 | 93276600 |
2005-02-10 | 37.26 | 37.32 | 36.88 | 37.15 | 110373000 |
2005-02-11 | 37.03 | 37.85 | 36.93 | 37.70 | 108684100 |
2005-02-14 | 37.70 | 37.94 | 37.69 | 37.87 | 54908900 |
2005-02-15 | 37.90 | 38.48 | 37.82 | 38.12 | 131406500 |
2005-02-16 | 38.03 | 38.16 | 37.83 | 37.98 | 80273900 |
2005-02-17 | 38.05 | 38.14 | 37.43 | 37.47 | 115628300 |
2005-02-18 | 37.48 | 37.57 | 37.26 | 37.35 | 69158800 |
2005-02-22 | 37.03 | 37.55 | 36.79 | 36.89 | 121232000 |
2005-02-23 | 37.04 | 37.07 | 36.70 | 36.94 | 95010100 |
2005-02-24 | 36.85 | 37.44 | 36.76 | 37.41 | 99334600 |
2005-02-25 | 37.38 | 37.70 | 37.29 | 37.62 | 79988700 |
2005-02-28 | 37.46 | 37.60 | 36.92 | 37.22 | 95731300 |
2005-03-01 | 37.37 | 37.70 | 37.33 | 37.63 | 78460600 |
2005-03-02 | 37.41 | 38.02 | 37.36 | 37.61 | 107270600 |
2005-03-03 | 37.71 | 37.73 | 37.02 | 37.30 | 89793800 |
2005-03-04 | 37.60 | 37.75 | 37.40 | 37.52 | 86622300 |
2005-03-07 | 37.60 | 38.29 | 37.56 | 38.06 | 93563900 |
2005-03-08 | 38.01 | 38.21 | 37.65 | 37.68 | 89595200 |
2005-03-09 | 37.67 | 37.93 | 37.47 | 37.57 | 98063000 |
2005-03-10 | 37.61 | 37.67 | 37.08 | 37.52 | 97043600 |
2005-03-11 | 37.69 | 37.82 | 37.02 | 37.17 | 102857500 |
2005-03-14 | 37.24 | 37.36 | 37.03 | 37.34 | 65576200 |
2005-03-15 | 37.42 | 37.48 | 36.99 | 37.04 | 93856300 |
2005-03-16 | 36.91 | 37.18 | 36.53 | 36.62 | 159578000 |
2005-03-17 | 36.61 | 36.89 | 36.54 | 36.71 | 100429600 |
2005-03-18 | 36.75 | 36.79 | 36.35 | 36.51 | 108899400 |
2005-03-21 | 36.60 | 36.75 | 36.25 | 36.58 | 92752500 |
2005-03-22 | 36.61 | 36.75 | 36.11 | 36.13 | 114016300 |
2005-03-23 | 36.09 | 36.49 | 36.07 | 36.26 | 97444900 |
2005-03-24 | 36.39 | 36.65 | 36.27 | 36.27 | 77566800 |
2005-03-28 | 36.41 | 36.61 | 36.31 | 36.34 | 59739000 |
2005-03-29 | 36.27 | 36.58 | 35.94 | 36.05 | 119554300 |
2005-03-30 | 36.23 | 36.78 | 36.22 | 36.73 | 114711000 |
2005-03-31 | 36.73 | 36.75 | 36.44 | 36.57 | 86578900 |
2005-04-01 | 36.82 | 36.88 | 36.13 | 36.20 | 143814300 |
2005-04-04 | 36.25 | 36.60 | 36.03 | 36.46 | 100090300 |
2005-04-05 | 36.49 | 36.67 | 36.42 | 36.56 | 66266600 |
2005-04-06 | 36.66 | 36.91 | 36.42 | 36.50 | 82168900 |
2005-04-07 | 36.53 | 36.95 | 36.51 | 36.94 | 88618000 |
2005-04-08 | 37.00 | 37.07 | 36.60 | 36.64 | 92332900 |
2005-04-11 | 36.75 | 36.78 | 36.40 | 36.48 | 70976000 |
2005-04-12 | 36.44 | 36.74 | 35.91 | 36.66 | 144848500 |
2005-04-13 | 36.56 | 36.60 | 35.98 | 36.06 | 108995500 |
2005-04-14 | 36.06 | 36.10 | 35.50 | 35.55 | 158057900 |
2005-04-15 | 35.24 | 35.37 | 34.68 | 34.74 | 170013300 |
2005-04-18 | 34.71 | 35.00 | 34.64 | 34.75 | 110084000 |
2005-04-19 | 35.02 | 35.10 | 34.75 | 34.99 | 96922100 |
2005-04-20 | 35.21 | 35.29 | 34.59 | 34.70 | 140457400 |
2005-04-21 | 35.12 | 35.71 | 34.96 | 35.62 | 124505100 |
2005-04-22 | 35.46 | 35.47 | 34.82 | 35.09 | 114996800 |
2005-04-25 | 35.30 | 35.46 | 35.15 | 35.38 | 72170100 |
2005-04-26 | 35.29 | 35.70 | 35.04 | 35.05 | 104958800 |
2005-04-27 | 34.87 | 35.25 | 34.73 | 35.10 | 112539300 |
2005-04-28 | 34.92 | 35.15 | 34.72 | 34.75 | 98181900 |
2005-04-29 | 35.00 | 35.06 | 34.35 | 34.98 | 144435900 |
2005-05-02 | 35.10 | 35.26 | 34.89 | 35.12 | 67648800 |
2005-05-03 | 35.05 | 35.43 | 35.03 | 35.30 | 103428700 |
2005-05-04 | 35.29 | 35.83 | 35.24 | 35.73 | 90480600 |
2005-05-05 | 35.75 | 35.92 | 35.53 | 35.76 | 79341700 |
2005-05-06 | 35.97 | 36.02 | 35.72 | 35.86 | 77310200 |
2005-05-09 | 35.87 | 36.06 | 35.66 | 36.03 | 66298400 |
2005-05-10 | 35.86 | 35.96 | 35.62 | 35.77 | 77194700 |
2005-05-11 | 35.82 | 36.03 | 35.30 | 35.95 | 131952400 |
2005-05-12 | 36.03 | 36.20 | 35.66 | 35.85 | 116602200 |
2005-05-13 | 35.99 | 36.47 | 35.89 | 36.24 | 133273500 |
2005-05-16 | 36.24 | 36.54 | 36.13 | 36.48 | 79093200 |
2005-05-17 | 36.35 | 36.74 | 36.21 | 36.70 | 91665900 |
2005-05-18 | 36.80 | 37.36 | 36.71 | 37.20 | 128105900 |
2005-05-19 | 37.29 | 37.52 | 37.20 | 37.51 | 92619700 |
2005-05-20 | 37.45 | 37.69 | 37.35 | 37.66 | 66530100 |
2005-05-23 | 37.66 | 37.99 | 37.60 | 37.85 | 93068200 |
2005-05-24 | 37.76 | 38.00 | 37.70 | 37.97 | 100830000 |
2005-05-25 | 37.84 | 37.88 | 37.59 | 37.81 | 76470600 |
2005-05-26 | 37.98 | 38.27 | 37.98 | 38.19 | 84066800 |
2005-05-27 | 38.14 | 38.25 | 38.02 | 38.21 | 50076900 |
2005-05-31 | 38.19 | 38.24 | 37.92 | 38.08 | 75281500 |
2005-06-01 | 38.03 | 38.68 | 38.02 | 38.39 | 110875700 |
2005-06-02 | 38.33 | 38.66 | 38.30 | 38.66 | 75926500 |
2005-06-03 | 38.63 | 38.64 | 38.02 | 38.10 | 96998400 |
2005-06-06 | 38.12 | 38.19 | 37.96 | 38.11 | 52681400 |
2005-06-07 | 38.15 | 38.47 | 37.74 | 37.79 | 108953400 |
2005-06-08 | 37.88 | 37.95 | 37.56 | 37.71 | 79211900 |
2005-06-09 | 37.66 | 38.06 | 37.50 | 37.95 | 99383300 |
2005-06-10 | 37.90 | 37.90 | 37.38 | 37.55 | 85971700 |
2005-06-13 | 37.48 | 37.95 | 37.46 | 37.73 | 82331300 |
2005-06-14 | 37.69 | 37.84 | 37.50 | 37.58 | 62593600 |
2005-06-15 | 37.83 | 37.87 | 37.25 | 37.70 | 103952000 |
2005-06-16 | 37.74 | 38.00 | 37.66 | 37.90 | 90450100 |
2005-06-17 | 38.11 | 38.21 | 37.75 | 37.87 | 83915700 |
2005-06-20 | 37.72 | 38.08 | 37.58 | 37.87 | 67580000 |
2005-06-21 | 37.84 | 38.01 | 37.70 | 37.85 | 97845600 |
2005-06-22 | 38.00 | 38.10 | 37.63 | 37.81 | 75221100 |
2005-06-23 | 37.87 | 38.18 | 37.33 | 37.39 | 122163300 |
2005-06-24 | 37.38 | 37.41 | 36.96 | 36.97 | 142144100 |
2005-06-27 | 36.95 | 37.06 | 36.70 | 36.80 | 72780800 |
2005-06-28 | 36.95 | 37.26 | 36.90 | 37.15 | 73330300 |
2005-06-29 | 37.25 | 37.26 | 36.97 | 37.07 | 71513600 |
2005-06-30 | 37.14 | 37.21 | 36.75 | 36.78 | 87803700 |
2005-07-01 | 36.86 | 37.00 | 36.68 | 36.73 | 55254800 |
2005-07-05 | 36.60 | 37.19 | 36.60 | 37.11 | 79288700 |
2005-07-06 | 37.03 | 37.28 | 36.86 | 36.93 | 79101000 |
2005-07-07 | 36.58 | 37.09 | 36.55 | 37.06 | 119466300 |
2005-07-08 | 37.08 | 37.81 | 36.99 | 37.77 | 101320700 |
2005-07-11 | 37.87 | 38.16 | 37.80 | 38.12 | 96283700 |
2005-07-12 | 38.12 | 38.46 | 38.01 | 38.30 | 86059300 |
2005-07-13 | 38.32 | 38.43 | 38.17 | 38.39 | 72135400 |
2005-07-14 | 38.67 | 38.88 | 38.52 | 38.77 | 99135200 |
2005-07-15 | 38.83 | 39.00 | 38.65 | 38.89 | 67239200 |
2005-07-18 | 38.79 | 38.89 | 38.69 | 38.73 | 58644000 |
2005-07-19 | 38.91 | 39.20 | 38.84 | 39.18 | 77860900 |
2005-07-20 | 38.94 | 39.57 | 38.90 | 39.46 | 91433100 |
2005-07-21 | 39.56 | 39.69 | 39.21 | 39.47 | 127286000 |
2005-07-22 | 39.48 | 39.59 | 39.22 | 39.42 | 71666600 |
2005-07-25 | 39.46 | 39.63 | 39.20 | 39.27 | 51872700 |
2005-07-26 | 39.39 | 39.53 | 39.19 | 39.42 | 67324900 |
2005-07-27 | 39.45 | 39.76 | 39.23 | 39.72 | 78351100 |
2005-07-28 | 39.75 | 39.92 | 39.64 | 39.91 | 66163700 |
2005-07-29 | 39.87 | 39.92 | 39.52 | 39.58 | 74725700 |
2005-08-01 | 39.64 | 39.83 | 39.52 | 39.65 | 59748300 |
2005-08-02 | 39.70 | 40.14 | 39.65 | 40.08 | 79284100 |
2005-08-03 | 39.91 | 40.13 | 39.88 | 40.06 | 61916400 |
2005-08-04 | 39.88 | 39.94 | 39.57 | 39.67 | 72035500 |
2005-08-05 | 39.61 | 39.79 | 39.43 | 39.48 | 66029500 |
2005-08-08 | 39.52 | 39.61 | 39.14 | 39.19 | 63415400 |
2005-08-09 | 39.37 | 39.59 | 39.31 | 39.45 | 62143600 |
2005-08-10 | 39.55 | 39.69 | 38.97 | 39.11 | 102317500 |
2005-08-11 | 39.13 | 39.54 | 39.10 | 39.43 | 92446700 |
2005-08-12 | 39.12 | 39.32 | 38.97 | 39.21 | 86367300 |
2005-08-15 | 39.14 | 39.63 | 39.08 | 39.45 | 63061100 |
2005-08-16 | 39.30 | 39.33 | 38.74 | 38.81 | 94596000 |
2005-08-17 | 38.92 | 39.17 | 38.79 | 39.04 | 74470500 |
2005-08-18 | 38.87 | 39.10 | 38.77 | 38.84 | 72559400 |
2005-08-19 | 38.89 | 39.00 | 38.79 | 38.82 | 52024300 |
2005-08-22 | 38.88 | 39.18 | 38.60 | 38.84 | 88056300 |
2005-08-23 | 38.84 | 38.92 | 38.61 | 38.73 | 57482900 |
2005-08-24 | 38.65 | 39.18 | 38.46 | 38.50 | 95025700 |
2005-08-25 | 38.57 | 38.69 | 38.49 | 38.59 | 52328800 |
2005-08-26 | 38.53 | 38.60 | 38.27 | 38.46 | 63840700 |
2005-08-29 | 38.26 | 38.85 | 38.26 | 38.76 | 74940400 |
2005-08-30 | 38.56 | 38.66 | 38.32 | 38.62 | 87373600 |
2005-08-31 | 38.64 | 39.01 | 38.48 | 38.98 | 93426300 |
2005-09-01 | 39.00 | 39.15 | 38.78 | 38.92 | 74884400 |
2005-09-02 | 39.00 | 39.03 | 38.74 | 38.77 | 53244900 |
2005-09-06 | 38.95 | 39.41 | 38.90 | 39.34 | 78106600 |
2005-09-07 | 39.30 | 39.48 | 39.21 | 39.41 | 57440100 |
2005-09-08 | 39.29 | 39.57 | 39.27 | 39.40 | 73529700 |
2005-09-09 | 39.41 | 39.69 | 39.31 | 39.62 | 75342100 |
2005-09-12 | 39.63 | 39.86 | 39.58 | 39.73 | 51689900 |
2005-09-13 | 39.68 | 39.91 | 39.54 | 39.63 | 66145800 |
2005-09-14 | 39.65 | 39.68 | 39.15 | 39.18 | 98644000 |
2005-09-15 | 39.26 | 39.34 | 39.05 | 39.16 | 80421500 |
2005-09-16 | 39.25 | 39.46 | 39.11 | 39.40 | 71034100 |
2005-09-19 | 39.32 | 39.38 | 38.91 | 39.09 | 73387500 |
2005-09-20 | 39.16 | 39.54 | 38.81 | 38.93 | 115202800 |
2005-09-21 | 38.82 | 38.87 | 38.47 | 38.50 | 116404300 |
2005-09-22 | 38.44 | 38.73 | 38.24 | 38.64 | 118686100 |
2005-09-23 | 38.50 | 38.88 | 38.41 | 38.75 | 70154000 |
2005-09-26 | 38.97 | 39.03 | 38.55 | 38.76 | 69327600 |
2005-09-27 | 38.79 | 38.90 | 38.51 | 38.67 | 64089500 |
2005-09-28 | 38.76 | 38.95 | 38.56 | 38.68 | 72044500 |
2005-09-29 | 38.63 | 39.21 | 38.45 | 39.20 | 117634600 |
2005-09-30 | 39.17 | 39.48 | 39.13 | 39.46 | 79248500 |
2005-10-03 | 39.54 | 39.75 | 39.51 | 39.56 | 81685600 |
2005-10-04 | 39.62 | 39.88 | 39.29 | 39.30 | 85348600 |
2005-10-05 | 39.31 | 39.34 | 38.73 | 38.76 | 106152200 |
2005-10-06 | 38.73 | 38.86 | 37.92 | 38.25 | 162213700 |
2005-10-07 | 38.40 | 38.57 | 38.18 | 38.34 | 91119900 |
2005-10-10 | 38.27 | 38.46 | 38.06 | 38.13 | 64012000 |
2005-10-11 | 38.24 | 38.24 | 37.80 | 37.94 | 114736900 |
2005-10-12 | 37.72 | 38.06 | 37.43 | 37.49 | 146109500 |
2005-10-13 | 37.47 | 37.91 | 37.33 | 37.78 | 138569600 |
2005-10-14 | 37.88 | 38.07 | 37.64 | 38.06 | 131463200 |
2005-10-17 | 38.07 | 38.19 | 37.82 | 38.18 | 64080400 |
2005-10-18 | 38.14 | 38.18 | 37.91 | 37.91 | 88070400 |
2005-10-19 | 37.72 | 38.67 | 37.61 | 38.67 | 132879900 |
2005-10-20 | 38.71 | 38.85 | 38.10 | 38.31 | 132576900 |
2005-10-21 | 38.67 | 38.75 | 38.33 | 38.55 | 110032000 |
2005-10-24 | 38.73 | 39.18 | 38.47 | 39.16 | 110820900 |
2005-10-25 | 39.09 | 39.19 | 38.77 | 39.01 | 86665800 |
2005-10-26 | 38.98 | 39.27 | 38.76 | 38.81 | 89878100 |
2005-10-27 | 38.78 | 38.80 | 38.03 | 38.03 | 132231100 |
2005-10-28 | 38.16 | 38.39 | 37.92 | 38.32 | 95243900 |
2005-10-31 | 38.45 | 39.05 | 38.42 | 38.87 | 115279100 |
2005-11-01 | 38.78 | 39.01 | 38.71 | 38.84 | 73502300 |
2005-11-02 | 38.73 | 39.46 | 38.71 | 39.35 | 101409900 |
2005-11-03 | 39.74 | 40.09 | 39.68 | 39.94 | 137054000 |
2005-11-04 | 40.00 | 40.23 | 39.84 | 40.08 | 100944500 |
2005-11-07 | 40.21 | 40.29 | 39.95 | 40.13 | 65324500 |
2005-11-08 | 40.08 | 40.35 | 39.99 | 40.14 | 78859700 |
2005-11-09 | 40.12 | 40.33 | 40.03 | 40.16 | 72458800 |
2005-11-10 | 40.18 | 40.69 | 39.92 | 40.60 | 120763100 |
2005-11-11 | 40.77 | 40.92 | 40.68 | 40.71 | 80057200 |
2005-11-14 | 40.77 | 40.86 | 40.60 | 40.71 | 53652400 |
2005-11-15 | 40.73 | 40.90 | 40.38 | 40.52 | 79543500 |
2005-11-16 | 40.63 | 40.78 | 40.46 | 40.77 | 65895700 |
2005-11-17 | 40.91 | 41.32 | 40.85 | 41.31 | 94425500 |
2005-11-18 | 41.52 | 41.65 | 41.27 | 41.45 | 108820200 |
2005-11-21 | 41.40 | 41.58 | 41.24 | 41.55 | 69731400 |
2005-11-22 | 41.47 | 41.87 | 41.36 | 41.70 | 88814000 |
2005-11-23 | 41.73 | 42.02 | 41.71 | 41.80 | 64101200 |
2005-11-25 | 41.84 | 41.94 | 41.73 | 41.89 | 22930200 |
2005-11-28 | 42.00 | 42.00 | 41.50 | 41.54 | 74716200 |
2005-11-29 | 41.77 | 41.85 | 41.34 | 41.34 | 77443000 |
2005-11-30 | 41.28 | 41.49 | 41.19 | 41.24 | 88044400 |
2005-12-01 | 41.51 | 42.05 | 41.50 | 42.01 | 91914100 |
2005-12-02 | 41.94 | 42.13 | 41.87 | 42.11 | 72929200 |
2005-12-05 | 42.06 | 42.06 | 41.63 | 41.80 | 61519900 |
2005-12-06 | 42.03 | 42.31 | 41.90 | 41.94 | 81509400 |
2005-12-07 | 42.00 | 42.03 | 41.63 | 41.86 | 83885500 |
2005-12-08 | 41.96 | 42.00 | 41.27 | 41.56 | 112043200 |
2005-12-09 | 41.56 | 41.77 | 41.38 | 41.72 | 56526900 |
2005-12-12 | 41.87 | 41.94 | 41.68 | 41.87 | 44863600 |
2005-12-13 | 41.82 | 42.21 | 41.76 | 42.04 | 76611600 |
2005-12-14 | 41.95 | 42.10 | 41.71 | 41.90 | 73581600 |
2005-12-15 | 42.00 | 42.07 | 41.61 | 41.97 | 72607200 |
2005-12-16 | 41.86 | 41.94 | 41.55 | 41.58 | 63743000 |
2005-12-19 | 41.67 | 41.71 | 40.90 | 40.92 | 75341700 |
2005-12-20 | 40.95 | 41.15 | 40.75 | 40.95 | 70257700 |
2005-12-21 | 41.02 | 41.41 | 40.95 | 41.13 | 68935000 |
2005-12-22 | 41.11 | 41.46 | 41.10 | 41.40 | 59149500 |
2005-12-23 | 41.51 | 41.59 | 41.30 | 41.40 | 38000400 |
2005-12-27 | 41.52 | 41.68 | 40.97 | 41.04 | 55656300 |
2005-12-28 | 41.06 | 41.23 | 40.87 | 40.99 | 50302400 |
2005-12-29 | 41.03 | 41.12 | 40.65 | 40.72 | 47301700 |
2005-12-30 | 40.54 | 40.58 | 40.36 | 40.41 | 60026500 |
2006-01-03 | 40.65 | 41.49 | 40.16 | 41.31 | 109350400 |
2006-01-04 | 41.41 | 41.74 | 41.32 | 41.74 | 92769400 |
2006-01-05 | 41.75 | 42.00 | 41.71 | 41.92 | 77656900 |
2006-01-06 | 42.26 | 42.70 | 42.06 | 42.68 | 110053900 |
2006-01-09 | 42.68 | 42.92 | 42.52 | 42.85 | 80768800 |
2006-01-10 | 42.66 | 42.92 | 42.55 | 42.88 | 84369400 |
2006-01-11 | 43.00 | 43.31 | 42.87 | 43.21 | 100761400 |
2006-01-12 | 43.16 | 43.29 | 42.85 | 43.00 | 82429200 |
2006-01-13 | 42.94 | 43.05 | 42.73 | 42.98 | 64572100 |
2006-01-17 | 42.65 | 42.79 | 42.50 | 42.70 | 77962100 |
2006-01-18 | 42.03 | 42.46 | 42.02 | 42.21 | 121021900 |
2006-01-19 | 42.42 | 42.82 | 42.29 | 42.52 | 111094000 |
2006-01-20 | 42.46 | 42.49 | 41.15 | 41.25 | 188569400 |
2006-01-23 | 41.36 | 41.45 | 41.08 | 41.26 | 111381900 |
2006-01-24 | 41.36 | 41.70 | 41.31 | 41.44 | 77956900 |
2006-01-25 | 41.64 | 41.67 | 41.08 | 41.26 | 99826400 |
2006-01-26 | 41.50 | 41.69 | 41.23 | 41.55 | 112600600 |
2006-01-27 | 41.80 | 42.39 | 41.74 | 42.11 | 110830400 |
2006-01-30 | 42.18 | 42.32 | 42.07 | 42.19 | 53942600 |
2006-01-31 | 42.17 | 42.27 | 41.81 | 42.00 | 100988100 |
2006-02-01 | 41.74 | 42.17 | 41.70 | 42.15 | 89168700 |
2006-02-02 | 42.01 | 42.08 | 41.41 | 41.43 | 94047400 |
2006-02-03 | 41.12 | 41.23 | 40.78 | 40.92 | 121094200 |
2006-02-06 | 40.72 | 41.01 | 40.59 | 40.81 | 58162800 |
2006-02-07 | 40.74 | 40.93 | 40.44 | 40.63 | 87327000 |
2006-02-08 | 40.92 | 41.15 | 40.69 | 41.10 | 89907800 |
2006-02-09 | 41.21 | 41.37 | 40.63 | 40.71 | 78213400 |
2006-02-10 | 40.68 | 41.06 | 40.26 | 40.96 | 102575900 |
2006-02-13 | 40.70 | 40.74 | 40.30 | 40.49 | 70643100 |
2006-02-14 | 40.57 | 41.02 | 40.41 | 40.90 | 94340300 |
2006-02-15 | 40.79 | 41.26 | 40.73 | 41.16 | 92254300 |
2006-02-16 | 41.31 | 41.55 | 41.15 | 41.54 | 103859600 |
2006-02-17 | 41.46 | 41.46 | 41.20 | 41.21 | 81770200 |
2006-02-21 | 41.21 | 41.27 | 40.61 | 40.75 | 85101400 |
2006-02-22 | 40.78 | 41.54 | 40.68 | 41.26 | 91983900 |
2006-02-23 | 41.19 | 41.54 | 41.08 | 41.15 | 66517100 |
2006-02-24 | 41.19 | 41.29 | 41.01 | 41.26 | 57085400 |
2006-02-27 | 41.36 | 41.87 | 41.33 | 41.72 | 64945000 |
2006-02-28 | 41.61 | 41.72 | 40.97 | 41.10 | 117564600 |
2006-03-01 | 41.23 | 41.77 | 41.15 | 41.66 | 80962300 |
2006-03-02 | 41.55 | 41.84 | 41.41 | 41.69 | 69856500 |
2006-03-03 | 41.45 | 42.01 | 41.39 | 41.45 | 112066100 |
2006-03-06 | 41.54 | 41.63 | 40.96 | 41.09 | 99581000 |
2006-03-07 | 41.02 | 41.07 | 40.65 | 40.85 | 96441100 |
2006-03-08 | 40.76 | 41.09 | 40.50 | 40.87 | 103961900 |
2006-03-09 | 41.00 | 41.15 | 40.47 | 40.52 | 108556700 |
2006-03-10 | 40.48 | 40.79 | 40.19 | 40.56 | 124474900 |
2006-03-13 | 40.74 | 40.94 | 40.62 | 40.68 | 69169100 |
2006-03-14 | 40.64 | 41.42 | 40.64 | 41.37 | 118201000 |
2006-03-15 | 41.53 | 41.72 | 41.32 | 41.72 | 84375800 |
2006-03-16 | 41.85 | 41.92 | 41.33 | 41.37 | 101371200 |
2006-03-17 | 41.34 | 41.59 | 41.23 | 41.45 | 78219600 |
2006-03-20 | 41.57 | 41.68 | 41.40 | 41.55 | 60240100 |
2006-03-21 | 41.11 | 42.01 | 41.08 | 41.11 | 136566000 |
2006-03-22 | 40.88 | 41.28 | 40.86 | 41.21 | 112282800 |
2006-03-23 | 41.09 | 41.22 | 40.82 | 41.09 | 75158200 |
2006-03-24 | 41.23 | 41.50 | 41.02 | 41.30 | 81795500 |
2006-03-27 | 41.28 | 41.51 | 41.24 | 41.31 | 54400400 |
2006-03-28 | 41.39 | 41.67 | 40.99 | 41.14 | 100522800 |
2006-03-29 | 41.20 | 42.10 | 41.17 | 41.92 | 130669100 |
2006-03-30 | 42.01 | 42.30 | 41.79 | 42.05 | 115915600 |
2006-03-31 | 42.13 | 42.19 | 41.84 | 41.93 | 71074600 |
2006-04-03 | 42.15 | 42.37 | 41.90 | 41.98 | 80730700 |
2006-04-04 | 42.05 | 42.31 | 41.93 | 42.21 | 89952600 |
2006-04-05 | 42.30 | 42.67 | 42.21 | 42.61 | 91628200 |
2006-04-06 | 42.59 | 42.94 | 42.44 | 42.73 | 91712800 |
2006-04-07 | 42.88 | 43.05 | 42.30 | 42.32 | 116604300 |
2006-04-10 | 42.40 | 42.50 | 42.09 | 42.26 | 58981900 |
2006-04-11 | 42.39 | 42.43 | 41.71 | 41.92 | 91481900 |
2006-04-12 | 41.94 | 42.08 | 41.80 | 41.93 | 58751200 |
2006-04-13 | 41.90 | 42.33 | 41.79 | 42.10 | 63476900 |
2006-04-17 | 42.04 | 42.21 | 41.39 | 41.66 | 104072100 |
2006-04-18 | 41.77 | 42.56 | 41.77 | 42.46 | 124291700 |
2006-04-19 | 42.54 | 42.65 | 42.30 | 42.65 | 79050300 |
2006-04-20 | 42.64 | 42.82 | 42.38 | 42.50 | 81408000 |
2006-04-21 | 42.66 | 42.72 | 41.82 | 42.00 | 130181200 |
2006-04-24 | 41.95 | 42.07 | 41.72 | 41.96 | 78556400 |
2006-04-25 | 42.07 | 42.10 | 41.65 | 41.87 | 77660800 |
2006-04-26 | 41.86 | 42.06 | 41.70 | 41.86 | 82537000 |
2006-04-27 | 41.67 | 42.49 | 41.50 | 42.26 | 173950100 |
2006-04-28 | 42.00 | 42.22 | 41.78 | 41.85 | 88876600 |
2006-05-01 | 41.92 | 42.05 | 41.31 | 41.44 | 92875500 |
2006-05-02 | 41.62 | 41.73 | 41.40 | 41.55 | 85148100 |
2006-05-03 | 41.57 | 41.64 | 41.28 | 41.49 | 74971600 |
2006-05-04 | 41.53 | 41.99 | 41.53 | 41.83 | 88696800 |
2006-05-05 | 42.10 | 42.21 | 41.94 | 42.16 | 80392200 |
2006-05-08 | 42.08 | 42.28 | 42.07 | 42.20 | 45079100 |
2006-05-09 | 42.10 | 42.18 | 41.97 | 42.04 | 48528800 |
2006-05-10 | 41.93 | 41.98 | 41.55 | 41.67 | 92424200 |
2006-05-11 | 41.63 | 41.65 | 40.63 | 40.74 | 140989700 |
2006-05-12 | 40.56 | 40.62 | 40.18 | 40.19 | 153920800 |
2006-05-15 | 40.02 | 40.34 | 39.79 | 40.16 | 127896500 |
2006-05-16 | 40.17 | 40.26 | 39.77 | 39.86 | 132397500 |
2006-05-17 | 39.68 | 39.81 | 39.23 | 39.32 | 207897100 |
2006-05-18 | 39.49 | 39.66 | 39.00 | 39.05 | 139690900 |
2006-05-19 | 39.20 | 39.47 | 38.75 | 39.35 | 194306300 |
2006-05-22 | 39.01 | 39.24 | 38.62 | 38.97 | 169591800 |
2006-05-23 | 39.26 | 39.38 | 38.57 | 38.59 | 142243900 |
2006-05-24 | 38.53 | 39.04 | 38.23 | 38.85 | 234981600 |
2006-05-25 | 39.11 | 39.38 | 38.82 | 39.36 | 123510900 |
2006-05-26 | 39.45 | 39.58 | 39.23 | 39.49 | 91319600 |
2006-05-30 | 39.30 | 39.33 | 38.61 | 38.64 | 105606200 |
2006-05-31 | 38.71 | 39.06 | 38.54 | 38.82 | 137066200 |
2006-06-01 | 38.93 | 39.74 | 38.84 | 39.74 | 119357400 |
2006-06-02 | 39.96 | 40.00 | 39.31 | 39.64 | 128864100 |
2006-06-05 | 39.56 | 39.56 | 38.78 | 38.78 | 103190600 |
2006-06-06 | 38.85 | 38.95 | 38.35 | 38.75 | 127271000 |
2006-06-07 | 38.80 | 39.17 | 38.45 | 38.46 | 130754700 |
2006-06-08 | 38.27 | 38.56 | 37.49 | 38.40 | 280562200 |
2006-06-09 | 38.56 | 38.74 | 38.11 | 38.15 | 144146200 |
2006-06-12 | 38.20 | 38.26 | 37.39 | 37.40 | 145607500 |
2006-06-13 | 37.49 | 37.80 | 37.16 | 37.25 | 207099500 |
2006-06-14 | 37.36 | 37.71 | 37.20 | 37.63 | 201876800 |
2006-06-15 | 37.85 | 38.79 | 37.80 | 38.65 | 200700400 |
2006-06-16 | 38.55 | 38.68 | 38.20 | 38.34 | 120006100 |
2006-06-19 | 38.50 | 38.54 | 37.91 | 38.03 | 129450100 |
2006-06-20 | 38.09 | 38.48 | 37.94 | 38.08 | 102871700 |
2006-06-21 | 38.14 | 38.99 | 38.13 | 38.68 | 129548100 |
2006-06-22 | 38.59 | 38.68 | 37.99 | 38.19 | 143100500 |
2006-06-23 | 38.16 | 38.53 | 37.93 | 38.15 | 88050200 |
2006-06-26 | 38.17 | 38.39 | 38.07 | 38.25 | 65157700 |
2006-06-27 | 38.27 | 38.33 | 37.49 | 37.53 | 128227500 |
2006-06-28 | 37.62 | 37.84 | 37.38 | 37.81 | 91576300 |
2006-06-29 | 37.98 | 38.96 | 37.90 | 38.96 | 181997200 |
2006-06-30 | 39.12 | 39.14 | 38.68 | 38.77 | 82719200 |
2006-07-03 | 38.89 | 39.00 | 38.81 | 39.00 | 21598500 |
2006-07-05 | 38.64 | 38.68 | 38.09 | 38.15 | 93724000 |
2006-07-06 | 38.27 | 38.48 | 38.01 | 38.11 | 70615200 |
2006-07-07 | 37.90 | 38.17 | 37.57 | 37.69 | 108063300 |
2006-07-10 | 37.79 | 37.93 | 37.17 | 37.36 | 105109800 |
2006-07-11 | 37.28 | 37.74 | 37.08 | 37.64 | 136114200 |
2006-07-12 | 37.56 | 37.64 | 36.84 | 36.93 | 154458900 |
2006-07-13 | 36.64 | 37.04 | 36.31 | 36.31 | 177745500 |
2006-07-14 | 36.30 | 36.38 | 35.79 | 35.94 | 172448500 |
2006-07-17 | 35.95 | 36.25 | 35.87 | 36.03 | 134311000 |
2006-07-18 | 36.22 | 36.33 | 35.54 | 36.15 | 206964900 |
2006-07-19 | 36.12 | 36.83 | 36.09 | 36.62 | 192517600 |
2006-07-20 | 36.75 | 36.80 | 36.04 | 36.08 | 152292100 |
2006-07-21 | 35.88 | 35.96 | 35.62 | 35.70 | 119343000 |
2006-07-24 | 35.84 | 36.43 | 35.80 | 36.41 | 130269300 |
2006-07-25 | 36.49 | 36.74 | 36.24 | 36.62 | 108869600 |
2006-07-26 | 36.51 | 36.87 | 36.23 | 36.59 | 107170500 |
2006-07-27 | 36.74 | 37.04 | 36.25 | 36.35 | 99698700 |
2006-07-28 | 36.53 | 37.14 | 36.50 | 37.11 | 93556100 |
2006-07-31 | 37.08 | 37.32 | 36.89 | 37.10 | 78015300 |
2006-08-01 | 36.77 | 36.80 | 36.26 | 36.48 | 98552800 |
2006-08-02 | 36.61 | 37.13 | 36.61 | 36.89 | 87370600 |
2006-08-03 | 36.52 | 37.34 | 36.48 | 37.12 | 99205600 |
2006-08-04 | 37.45 | 37.63 | 36.62 | 36.95 | 123493800 |
2006-08-07 | 36.91 | 36.94 | 36.53 | 36.71 | 69634800 |
2006-08-08 | 36.81 | 36.90 | 36.26 | 36.48 | 124139900 |
2006-08-09 | 36.99 | 37.31 | 36.43 | 36.53 | 145342200 |
2006-08-10 | 36.43 | 36.88 | 36.31 | 36.79 | 102481300 |
2006-08-11 | 36.65 | 36.69 | 36.37 | 36.53 | 86903200 |
2006-08-14 | 36.84 | 37.27 | 36.70 | 36.77 | 109281100 |
2006-08-15 | 37.20 | 37.75 | 37.09 | 37.70 | 133712100 |
2006-08-16 | 37.98 | 38.61 | 37.84 | 38.59 | 135452100 |
2006-08-17 | 38.46 | 38.98 | 38.44 | 38.73 | 129492200 |
2006-08-18 | 38.63 | 38.83 | 38.28 | 38.79 | 97754500 |
2006-08-21 | 38.50 | 38.56 | 38.26 | 38.42 | 66668400 |
2006-08-22 | 38.36 | 38.81 | 38.20 | 38.43 | 102058600 |
2006-08-23 | 38.46 | 38.67 | 37.92 | 38.14 | 96056300 |
2006-08-24 | 38.25 | 38.35 | 37.92 | 38.25 | 78985300 |
2006-08-25 | 38.17 | 38.64 | 38.06 | 38.32 | 73572900 |
2006-08-28 | 38.29 | 38.79 | 38.24 | 38.61 | 80035000 |
2006-08-29 | 38.58 | 38.76 | 38.18 | 38.73 | 104842000 |
2006-08-30 | 38.72 | 39.03 | 38.60 | 38.91 | 75687200 |
2006-08-31 | 38.96 | 39.03 | 38.76 | 38.87 | 61207200 |
2006-09-01 | 39.08 | 39.21 | 38.90 | 39.08 | 69388500 |
2006-09-05 | 39.10 | 39.48 | 38.85 | 39.46 | 85582800 |
2006-09-06 | 39.10 | 39.19 | 38.61 | 38.67 | 97888600 |
2006-09-07 | 38.55 | 38.90 | 38.36 | 38.49 | 115877400 |
2006-09-08 | 38.54 | 38.82 | 38.46 | 38.72 | 96627000 |
2006-09-11 | 38.41 | 39.15 | 38.32 | 38.96 | 142377500 |
2006-09-12 | 38.95 | 39.80 | 38.95 | 39.68 | 124102400 |
2006-09-13 | 39.71 | 39.98 | 39.63 | 39.95 | 116054300 |
2006-09-14 | 39.85 | 40.22 | 39.76 | 39.99 | 98116000 |
2006-09-15 | 40.30 | 40.46 | 40.00 | 40.11 | 137825600 |
2006-09-18 | 40.12 | 40.40 | 39.94 | 40.12 | 117806700 |
2006-09-19 | 40.22 | 40.25 | 39.52 | 39.85 | 159060800 |
2006-09-20 | 40.20 | 40.54 | 40.19 | 40.43 | 116635500 |
2006-09-21 | 40.53 | 40.67 | 40.08 | 40.18 | 121886900 |
2006-09-22 | 40.15 | 40.16 | 39.70 | 39.87 | 100996400 |
2006-09-25 | 40.04 | 40.66 | 39.68 | 40.57 | 136473400 |
2006-09-26 | 40.52 | 40.80 | 40.40 | 40.77 | 113375600 |
2006-09-27 | 40.67 | 40.95 | 40.50 | 40.72 | 113003800 |
2006-09-28 | 40.77 | 40.89 | 40.43 | 40.83 | 85943600 |
2006-09-29 | 40.90 | 40.93 | 40.62 | 40.65 | 85438200 |
2006-10-02 | 40.60 | 40.70 | 40.08 | 40.14 | 97068800 |
2006-10-03 | 40.02 | 40.48 | 39.88 | 40.31 | 116261400 |
2006-10-04 | 40.24 | 41.31 | 40.14 | 41.30 | 149209500 |
2006-10-05 | 41.30 | 41.56 | 41.18 | 41.50 | 91799900 |
2006-10-06 | 41.36 | 41.56 | 41.24 | 41.41 | 85450400 |
2006-10-09 | 41.36 | 41.74 | 41.32 | 41.55 | 62786100 |
2006-10-10 | 41.60 | 41.75 | 41.31 | 41.62 | 98181800 |
2006-10-11 | 41.43 | 41.83 | 41.17 | 41.54 | 136561300 |
2006-10-12 | 41.76 | 42.25 | 41.70 | 42.20 | 95260200 |
2006-10-13 | 42.23 | 42.52 | 42.14 | 42.43 | 80470200 |
2006-10-16 | 42.43 | 42.62 | 42.40 | 42.47 | 62017400 |
2006-10-17 | 42.17 | 42.20 | 41.76 | 42.00 | 146149100 |
2006-10-18 | 42.22 | 42.31 | 41.65 | 41.80 | 120366100 |
2006-10-19 | 41.69 | 42.11 | 41.59 | 41.90 | 108198400 |
2006-10-20 | 42.04 | 42.08 | 41.64 | 42.00 | 105454300 |
2006-10-23 | 41.92 | 42.58 | 41.82 | 42.43 | 126960500 |
2006-10-24 | 42.28 | 42.45 | 41.92 | 42.14 | 103541700 |
2006-10-25 | 42.16 | 42.52 | 42.05 | 42.43 | 125399500 |
2006-10-26 | 42.58 | 42.92 | 42.22 | 42.82 | 130260700 |
2006-10-27 | 42.72 | 42.82 | 42.08 | 42.21 | 129375000 |
2006-10-30 | 42.16 | 42.65 | 42.06 | 42.48 | 103899900 |
2006-10-31 | 42.56 | 42.76 | 42.31 | 42.58 | 135811800 |
2006-11-01 | 42.73 | 42.77 | 41.82 | 42.00 | 148960600 |
2006-11-02 | 41.81 | 42.14 | 41.74 | 42.04 | 100216400 |
2006-11-03 | 42.10 | 42.19 | 41.61 | 41.93 | 119263300 |
2006-11-06 | 42.07 | 42.71 | 42.06 | 42.54 | 101283300 |
2006-11-07 | 42.54 | 43.09 | 42.47 | 42.83 | 139706500 |
2006-11-08 | 42.59 | 43.20 | 42.47 | 43.03 | 180245700 |
2006-11-09 | 43.26 | 43.35 | 42.67 | 42.83 | 124278000 |
2006-11-10 | 42.84 | 43.04 | 42.67 | 43.03 | 82419400 |
2006-11-13 | 43.05 | 43.54 | 43.00 | 43.47 | 89146200 |
2006-11-14 | 43.50 | 43.97 | 43.24 | 43.93 | 121962800 |
2006-11-15 | 43.99 | 44.40 | 43.92 | 44.11 | 116565900 |
2006-11-16 | 44.26 | 44.42 | 44.02 | 44.30 | 113513200 |
2006-11-17 | 44.06 | 44.30 | 43.95 | 44.30 | 95162500 |
2006-11-20 | 44.16 | 44.48 | 44.01 | 44.39 | 107184100 |
2006-11-21 | 44.42 | 44.51 | 44.25 | 44.45 | 68092200 |
2006-11-22 | 44.58 | 44.75 | 44.26 | 44.73 | 69852700 |
2006-11-24 | 44.40 | 44.86 | 44.38 | 44.65 | 51762900 |
2006-11-27 | 44.51 | 44.61 | 43.64 | 43.64 | 159506300 |
2006-11-28 | 43.51 | 43.84 | 43.34 | 43.77 | 118268400 |
2006-11-29 | 44.00 | 44.18 | 43.66 | 44.07 | 139515500 |
2006-11-30 | 44.05 | 44.28 | 43.79 | 44.04 | 123457100 |
2006-12-01 | 44.00 | 44.35 | 43.26 | 43.66 | 144559600 |
2006-12-04 | 43.79 | 44.48 | 43.79 | 44.26 | 89782400 |
2006-12-05 | 44.39 | 44.55 | 44.19 | 44.42 | 84697500 |
2006-12-06 | 44.28 | 44.40 | 44.07 | 44.26 | 78207500 |
2006-12-07 | 44.34 | 44.48 | 43.70 | 43.70 | 124936100 |
2006-12-08 | 43.56 | 44.26 | 43.47 | 43.90 | 133798700 |
2006-12-11 | 43.83 | 44.37 | 43.75 | 44.06 | 72931300 |
2006-12-12 | 44.05 | 44.13 | 43.56 | 43.80 | 110985900 |
2006-12-13 | 44.10 | 44.11 | 43.62 | 43.88 | 79035500 |
2006-12-14 | 43.97 | 44.57 | 43.94 | 44.37 | 109104200 |
2006-12-15 | 44.68 | 44.76 | 44.35 | 44.43 | 99942300 |
2006-12-18 | 44.58 | 44.75 | 43.80 | 43.99 | 121588700 |
2006-12-19 | 43.65 | 44.06 | 43.38 | 43.85 | 136535200 |
2006-12-20 | 43.90 | 44.11 | 43.67 | 43.69 | 67213400 |
2006-12-21 | 43.74 | 43.79 | 43.21 | 43.38 | 102952300 |
2006-12-22 | 43.40 | 43.41 | 42.93 | 42.93 | 92858600 |
2006-12-26 | 42.93 | 43.12 | 42.88 | 43.11 | 50848600 |
2006-12-27 | 43.21 | 43.40 | 43.10 | 43.33 | 54129200 |
2006-12-28 | 43.20 | 43.38 | 43.05 | 43.12 | 69016000 |
2006-12-29 | 43.19 | 43.61 | 43.12 | 43.16 | 75152500 |
2007-01-03 | 43.46 | 44.06 | 42.52 | 43.24 | 167689500 |
2007-01-04 | 43.30 | 44.21 | 43.15 | 44.06 | 136853500 |
2007-01-05 | 43.95 | 43.95 | 43.48 | 43.85 | 138958800 |
2007-01-08 | 43.89 | 44.12 | 43.64 | 43.88 | 106401600 |
2007-01-09 | 44.01 | 44.29 | 43.63 | 44.10 | 121577500 |
2007-01-10 | 43.96 | 44.66 | 43.82 | 44.62 | 121070100 |
2007-01-11 | 44.71 | 45.24 | 44.65 | 45.08 | 174029800 |
2007-01-12 | 45.02 | 45.35 | 44.97 | 45.31 | 104217300 |
2007-01-16 | 45.35 | 45.40 | 45.13 | 45.28 | 95690500 |
2007-01-17 | 45.09 | 45.29 | 44.83 | 44.91 | 127142600 |
2007-01-18 | 44.79 | 44.84 | 43.95 | 44.08 | 189029800 |
2007-01-19 | 43.97 | 44.28 | 43.91 | 44.17 | 127544300 |
2007-01-22 | 44.21 | 44.23 | 43.51 | 43.69 | 123441700 |
2007-01-23 | 43.66 | 43.98 | 43.50 | 43.58 | 133103600 |
2007-01-24 | 43.86 | 44.32 | 43.77 | 44.30 | 117615300 |
2007-01-25 | 44.36 | 44.47 | 43.58 | 43.73 | 158337600 |
2007-01-26 | 43.81 | 43.83 | 43.29 | 43.57 | 146284300 |
2007-01-29 | 43.46 | 43.91 | 43.40 | 43.61 | 104191500 |
2007-01-30 | 43.68 | 43.79 | 43.52 | 43.63 | 69605900 |
2007-01-31 | 43.58 | 44.19 | 43.33 | 44.07 | 157772500 |
2007-02-01 | 44.27 | 44.40 | 43.85 | 44.00 | 147365600 |
2007-02-02 | 44.12 | 44.25 | 43.94 | 44.16 | 98189200 |
2007-02-05 | 44.14 | 44.36 | 43.96 | 44.12 | 96347800 |
2007-02-06 | 44.20 | 44.23 | 43.64 | 44.06 | 121110200 |
2007-02-07 | 44.28 | 44.65 | 44.12 | 44.46 | 117823800 |
2007-02-08 | 44.40 | 44.60 | 44.23 | 44.45 | 89521900 |
2007-02-09 | 44.57 | 44.72 | 43.73 | 43.88 | 133472000 |
2007-02-12 | 43.87 | 43.89 | 43.59 | 43.71 | 126940000 |
2007-02-13 | 43.78 | 44.00 | 43.70 | 43.86 | 93648000 |
2007-02-14 | 44.04 | 44.71 | 44.04 | 44.60 | 133370000 |
2007-02-15 | 44.63 | 44.86 | 44.55 | 44.86 | 110452500 |
2007-02-16 | 44.66 | 44.83 | 44.57 | 44.71 | 72342200 |
2007-02-20 | 44.64 | 45.12 | 44.43 | 45.05 | 93629000 |
2007-02-21 | 44.92 | 45.21 | 44.83 | 45.19 | 95864000 |
2007-02-22 | 45.36 | 45.55 | 45.07 | 45.42 | 116344400 |
2007-02-23 | 45.42 | 45.46 | 45.06 | 45.26 | 113467100 |
2007-02-26 | 45.48 | 45.50 | 44.76 | 45.04 | 101623700 |
2007-02-27 | 44.37 | 44.48 | 43.06 | 43.19 | 317813200 |
2007-02-28 | 43.15 | 43.76 | 42.93 | 43.33 | 214978700 |
2007-03-01 | 42.55 | 43.54 | 42.24 | 43.13 | 231806500 |
2007-03-02 | 42.78 | 43.14 | 42.47 | 42.48 | 183359400 |
2007-03-05 | 42.15 | 42.80 | 42.06 | 42.15 | 171885400 |
2007-03-06 | 42.53 | 42.99 | 42.50 | 42.85 | 155551800 |
2007-03-07 | 42.86 | 42.98 | 42.65 | 42.68 | 119979300 |
2007-03-08 | 43.13 | 43.24 | 42.84 | 42.97 | 120900700 |
2007-03-09 | 43.33 | 43.34 | 42.65 | 42.93 | 128597600 |
2007-03-12 | 42.87 | 43.28 | 42.83 | 43.21 | 81310100 |
2007-03-13 | 43.00 | 43.24 | 42.36 | 42.37 | 171231800 |
2007-03-14 | 42.43 | 43.00 | 42.10 | 42.99 | 192586700 |
2007-03-15 | 42.90 | 43.06 | 42.72 | 42.89 | 111627400 |
2007-03-16 | 42.94 | 43.04 | 42.61 | 42.83 | 108328800 |
2007-03-19 | 43.06 | 43.39 | 42.95 | 43.27 | 95913200 |
2007-03-20 | 43.26 | 43.59 | 43.21 | 43.58 | 78755700 |
2007-03-21 | 43.64 | 44.44 | 43.35 | 44.42 | 173333500 |
2007-03-22 | 44.44 | 44.45 | 44.09 | 44.26 | 114856300 |
2007-03-23 | 44.26 | 44.37 | 44.07 | 44.12 | 68530300 |
2007-03-26 | 44.14 | 44.32 | 43.63 | 44.30 | 114237300 |
2007-03-27 | 44.23 | 44.24 | 43.95 | 43.99 | 76419200 |
2007-03-28 | 43.80 | 44.03 | 43.51 | 43.52 | 142795000 |
2007-03-29 | 43.82 | 43.85 | 43.10 | 43.57 | 124407000 |
2007-03-30 | 43.56 | 43.87 | 43.22 | 43.53 | 120418700 |
2007-04-02 | 43.67 | 43.76 | 43.30 | 43.59 | 89617700 |
2007-04-03 | 43.82 | 44.31 | 43.79 | 44.16 | 105814500 |
2007-04-04 | 44.19 | 44.38 | 44.13 | 44.34 | 85147200 |
2007-04-05 | 44.29 | 44.58 | 44.23 | 44.56 | 54220200 |
2007-04-09 | 44.71 | 44.75 | 44.38 | 44.45 | 63050200 |
2007-04-10 | 44.44 | 44.68 | 44.41 | 44.68 | 76364500 |
2007-04-11 | 44.64 | 44.66 | 44.07 | 44.21 | 114012300 |
2007-04-12 | 44.14 | 44.62 | 43.95 | 44.56 | 113801300 |
2007-04-13 | 44.57 | 44.72 | 44.29 | 44.65 | 94572000 |
2007-04-16 | 44.83 | 45.15 | 44.83 | 45.06 | 72803200 |
2007-04-17 | 45.15 | 45.20 | 44.96 | 45.16 | 81852300 |
2007-04-18 | 44.93 | 45.23 | 44.83 | 45.01 | 82002500 |
2007-04-19 | 44.81 | 45.25 | 44.72 | 45.15 | 95413000 |
2007-04-20 | 45.52 | 45.67 | 45.20 | 45.40 | 122377400 |
2007-04-23 | 45.46 | 45.60 | 45.34 | 45.47 | 85303300 |
2007-04-24 | 45.63 | 45.83 | 45.33 | 45.70 | 108143700 |
2007-04-25 | 45.85 | 46.32 | 45.70 | 46.31 | 106818100 |
2007-04-26 | 46.42 | 46.65 | 46.33 | 46.55 | 99308300 |
2007-04-27 | 46.37 | 46.70 | 46.29 | 46.57 | 96536500 |
2007-04-30 | 46.49 | 46.53 | 45.92 | 45.96 | 93290500 |
2007-05-01 | 45.97 | 46.14 | 45.66 | 45.92 | 135044400 |
2007-05-02 | 46.09 | 46.58 | 46.05 | 46.42 | 91971600 |
2007-05-03 | 46.51 | 46.72 | 46.43 | 46.59 | 98003600 |
2007-05-04 | 46.77 | 46.89 | 46.42 | 46.63 | 93591800 |
2007-05-07 | 46.66 | 46.78 | 46.57 | 46.63 | 47487900 |
2007-05-08 | 46.47 | 46.77 | 46.30 | 46.73 | 95138900 |
2007-05-09 | 46.49 | 46.97 | 46.46 | 46.83 | 116021000 |
2007-05-10 | 46.67 | 46.78 | 46.07 | 46.19 | 171196300 |
2007-05-11 | 46.24 | 46.78 | 46.18 | 46.78 | 104767900 |
2007-05-14 | 46.77 | 46.88 | 46.19 | 46.46 | 118899200 |
2007-05-15 | 46.42 | 46.70 | 45.99 | 46.10 | 179438500 |
2007-05-16 | 46.20 | 46.56 | 45.91 | 46.55 | 144420500 |
2007-05-17 | 46.49 | 46.57 | 46.29 | 46.33 | 109869100 |
2007-05-18 | 46.48 | 46.71 | 46.38 | 46.71 | 104961700 |
2007-05-21 | 46.74 | 47.24 | 46.67 | 47.01 | 112831400 |
2007-05-22 | 47.04 | 47.28 | 46.87 | 47.05 | 98029100 |
2007-05-23 | 47.19 | 47.37 | 46.80 | 46.83 | 119220600 |
2007-05-24 | 46.86 | 47.04 | 45.97 | 46.16 | 206268600 |
2007-05-25 | 46.26 | 46.56 | 46.18 | 46.45 | 87143200 |
2007-05-29 | 46.50 | 46.86 | 46.41 | 46.81 | 99702400 |
2007-05-30 | 46.48 | 47.20 | 46.35 | 47.19 | 132036500 |
2007-05-31 | 47.32 | 47.52 | 47.21 | 47.41 | 109457700 |
2007-06-01 | 47.58 | 47.77 | 47.37 | 47.44 | 125089800 |
2007-06-04 | 47.27 | 47.64 | 47.24 | 47.58 | 64782700 |
2007-06-05 | 47.45 | 47.58 | 47.00 | 47.58 | 151160400 |
2007-06-06 | 47.37 | 47.38 | 46.96 | 47.07 | 183166500 |
2007-06-07 | 46.91 | 47.21 | 46.32 | 46.34 | 221373300 |
2007-06-08 | 46.32 | 46.93 | 46.16 | 46.91 | 177587800 |
2007-06-11 | 46.88 | 47.19 | 46.76 | 46.82 | 97100400 |
2007-06-12 | 46.57 | 47.04 | 46.45 | 46.54 | 153967700 |
2007-06-13 | 46.74 | 47.09 | 46.54 | 47.05 | 147985300 |
2007-06-14 | 47.10 | 47.49 | 47.09 | 47.36 | 101531900 |
2007-06-15 | 47.76 | 47.87 | 47.65 | 47.76 | 100378400 |
2007-06-18 | 47.85 | 47.87 | 47.67 | 47.77 | 75713200 |
2007-06-19 | 47.63 | 47.86 | 47.51 | 47.76 | 109621300 |
2007-06-20 | 47.83 | 47.92 | 47.24 | 47.31 | 161889500 |
2007-06-21 | 47.29 | 47.79 | 47.08 | 47.74 | 143181300 |
2007-06-22 | 47.64 | 47.71 | 47.14 | 47.29 | 153328700 |
2007-06-25 | 47.30 | 47.58 | 46.82 | 47.09 | 136602600 |
2007-06-26 | 47.31 | 47.32 | 46.74 | 46.82 | 128211900 |
2007-06-27 | 46.77 | 47.56 | 46.70 | 47.54 | 141196200 |
2007-06-28 | 47.52 | 47.85 | 47.47 | 47.52 | 116546300 |
2007-06-29 | 47.78 | 47.88 | 47.21 | 47.60 | 124794700 |
2007-07-02 | 47.71 | 48.05 | 47.68 | 48.03 | 80863100 |
2007-07-03 | 48.09 | 48.32 | 48.04 | 48.31 | 34803300 |
2007-07-05 | 48.34 | 48.77 | 48.29 | 48.66 | 73588500 |
2007-07-06 | 48.71 | 48.91 | 48.50 | 48.86 | 65804300 |
2007-07-09 | 48.90 | 48.98 | 48.72 | 48.89 | 66768800 |
2007-07-10 | 48.62 | 48.90 | 48.43 | 48.48 | 104383100 |
2007-07-11 | 48.37 | 48.81 | 48.32 | 48.81 | 99637600 |
2007-07-12 | 48.97 | 49.67 | 48.92 | 49.56 | 107667100 |
2007-07-13 | 49.63 | 49.97 | 49.57 | 49.90 | 74232200 |
2007-07-16 | 49.89 | 50.08 | 49.76 | 49.85 | 77799500 |
2007-07-17 | 49.96 | 50.30 | 49.92 | 50.23 | 124833700 |
2007-07-18 | 49.95 | 50.17 | 49.64 | 50.17 | 144915900 |
2007-07-19 | 50.41 | 50.66 | 50.31 | 50.32 | 116563800 |
2007-07-20 | 50.29 | 50.36 | 49.74 | 50.05 | 163721300 |
2007-07-23 | 50.22 | 50.31 | 49.92 | 50.07 | 107464100 |
2007-07-24 | 49.70 | 50.10 | 49.05 | 49.33 | 175496200 |
2007-07-25 | 49.58 | 49.67 | 49.06 | 49.40 | 170258700 |
2007-07-26 | 49.06 | 49.47 | 48.05 | 48.98 | 318522000 |
2007-07-27 | 48.89 | 49.12 | 47.99 | 47.99 | 246387600 |
2007-07-30 | 48.22 | 48.73 | 47.95 | 48.55 | 166517200 |
2007-07-31 | 48.97 | 48.99 | 47.43 | 47.53 | 260224500 |
2007-08-01 | 47.39 | 47.93 | 46.98 | 47.90 | 301153900 |
2007-08-02 | 47.93 | 48.43 | 47.79 | 48.34 | 177369900 |
2007-08-03 | 48.25 | 48.31 | 47.15 | 47.42 | 166048400 |
2007-08-06 | 47.47 | 48.02 | 47.03 | 47.97 | 190869100 |
2007-08-07 | 47.88 | 48.62 | 47.48 | 48.31 | 167109700 |
2007-08-08 | 48.51 | 49.06 | 48.40 | 48.84 | 164831200 |
2007-08-09 | 48.19 | 48.97 | 47.69 | 47.71 | 242418200 |
2007-08-10 | 47.20 | 47.83 | 46.63 | 47.28 | 247006400 |
2007-08-13 | 47.68 | 47.88 | 47.48 | 47.60 | 116935100 |
2007-08-14 | 47.70 | 47.74 | 46.73 | 46.79 | 153529800 |
2007-08-15 | 46.68 | 47.09 | 45.81 | 45.90 | 214854100 |
2007-08-16 | 45.53 | 45.91 | 44.39 | 45.45 | 362468700 |
2007-08-17 | 46.31 | 46.59 | 45.59 | 46.31 | 223246600 |
2007-08-20 | 46.49 | 46.72 | 46.08 | 46.53 | 144715100 |
2007-08-21 | 46.48 | 47.13 | 46.39 | 47.02 | 115027200 |
2007-08-22 | 47.38 | 47.70 | 47.27 | 47.66 | 115814100 |
2007-08-23 | 47.79 | 47.85 | 47.23 | 47.53 | 118663400 |
2007-08-24 | 47.38 | 48.23 | 47.32 | 48.20 | 88189200 |
2007-08-27 | 48.06 | 48.20 | 47.84 | 47.88 | 72490400 |
2007-08-28 | 47.60 | 47.70 | 46.71 | 46.74 | 106024800 |
2007-08-29 | 47.05 | 48.12 | 47.05 | 48.08 | 113201000 |
2007-08-30 | 47.83 | 48.74 | 47.75 | 48.33 | 138930000 |
2007-08-31 | 48.86 | 49.06 | 48.61 | 48.87 | 94687200 |
2007-09-04 | 48.93 | 50.00 | 48.91 | 49.68 | 98480900 |
2007-09-05 | 49.56 | 49.65 | 48.87 | 49.18 | 114049300 |
2007-09-06 | 49.23 | 49.36 | 48.81 | 49.14 | 99222600 |
2007-09-07 | 48.53 | 48.60 | 47.95 | 48.23 | 152438000 |
2007-09-10 | 48.62 | 48.75 | 47.81 | 48.20 | 125199400 |
2007-09-11 | 48.51 | 48.99 | 48.43 | 48.93 | 103064500 |
2007-09-12 | 48.84 | 49.37 | 48.78 | 48.94 | 93993400 |
2007-09-13 | 49.29 | 49.35 | 48.94 | 49.18 | 80807500 |
2007-09-14 | 48.80 | 49.31 | 48.73 | 49.22 | 99801200 |
2007-09-17 | 49.00 | 49.10 | 48.59 | 48.81 | 84882300 |
2007-09-18 | 49.09 | 50.08 | 48.83 | 50.04 | 151452100 |
2007-09-19 | 50.29 | 50.59 | 49.98 | 50.17 | 127025800 |
2007-09-20 | 50.06 | 50.26 | 49.92 | 50.03 | 109970600 |
2007-09-21 | 50.28 | 50.52 | 50.01 | 50.36 | 86829500 |
2007-09-24 | 50.49 | 50.96 | 50.33 | 50.59 | 107226800 |
2007-09-25 | 50.42 | 51.07 | 50.36 | 51.07 | 101102200 |
2007-09-26 | 51.36 | 51.51 | 51.12 | 51.32 | 96124600 |
2007-09-27 | 51.62 | 51.65 | 51.36 | 51.58 | 73423200 |
2007-09-28 | 51.54 | 51.68 | 51.18 | 51.41 | 75546000 |
2007-10-01 | 51.45 | 52.16 | 51.38 | 52.00 | 100404100 |
2007-10-02 | 52.04 | 52.06 | 51.72 | 52.01 | 71046000 |
2007-10-03 | 51.84 | 52.07 | 51.50 | 51.65 | 106785000 |
2007-10-04 | 51.75 | 51.83 | 51.34 | 51.77 | 84129300 |
2007-10-05 | 52.17 | 52.90 | 52.06 | 52.82 | 115674700 |
2007-10-08 | 52.80 | 53.16 | 52.71 | 53.15 | 63022400 |
2007-10-09 | 53.27 | 53.45 | 53.03 | 53.38 | 93965600 |
2007-10-10 | 53.39 | 53.57 | 53.21 | 53.51 | 91777500 |
2007-10-11 | 53.79 | 53.94 | 52.28 | 52.66 | 239786700 |
2007-10-12 | 52.90 | 53.54 | 52.80 | 53.53 | 131676000 |
2007-10-15 | 53.61 | 53.71 | 52.70 | 53.12 | 121578700 |
2007-10-16 | 52.79 | 53.28 | 52.68 | 52.87 | 193676600 |
2007-10-17 | 53.62 | 53.66 | 52.68 | 53.55 | 183985200 |
2007-10-18 | 53.33 | 53.89 | 53.12 | 53.78 | 144491200 |
2007-10-19 | 53.77 | 53.77 | 52.39 | 52.44 | 245111500 |
2007-10-22 | 52.16 | 53.12 | 52.02 | 53.07 | 207052100 |
2007-10-23 | 53.61 | 54.21 | 53.34 | 54.18 | 162360600 |
2007-10-24 | 53.74 | 53.94 | 52.60 | 53.77 | 298293400 |
2007-10-25 | 53.89 | 53.98 | 52.75 | 53.05 | 233833100 |
2007-10-26 | 54.08 | 54.20 | 53.44 | 53.93 | 146690300 |
2007-10-29 | 54.19 | 54.33 | 53.84 | 54.15 | 101896600 |
2007-10-30 | 53.94 | 54.56 | 53.90 | 54.26 | 114616600 |
2007-10-31 | 54.47 | 55.07 | 54.04 | 55.03 | 148431900 |
2007-11-01 | 54.68 | 54.77 | 53.97 | 54.00 | 181974200 |
2007-11-02 | 54.42 | 54.55 | 53.60 | 54.42 | 217882900 |
2007-11-05 | 53.86 | 54.40 | 53.59 | 54.07 | 150588900 |
2007-11-06 | 54.33 | 54.69 | 53.78 | 54.68 | 131884700 |
2007-11-07 | 54.22 | 54.58 | 53.31 | 53.35 | 197908200 |
2007-11-08 | 53.14 | 53.33 | 50.80 | 51.73 | 380626400 |
2007-11-09 | 50.73 | 51.12 | 50.00 | 50.00 | 309414900 |
2007-11-12 | 49.92 | 50.24 | 48.65 | 48.73 | 283216000 |
2007-11-13 | 49.39 | 50.79 | 49.35 | 50.74 | 255625900 |
2007-11-14 | 51.39 | 51.44 | 49.90 | 50.09 | 263284100 |
2007-11-15 | 50.00 | 50.54 | 49.37 | 49.82 | 251548800 |
2007-11-16 | 50.16 | 50.49 | 49.34 | 50.28 | 263623700 |
2007-11-19 | 50.16 | 50.45 | 49.41 | 49.70 | 198651100 |
2007-11-20 | 49.96 | 50.78 | 48.93 | 49.90 | 300763600 |
2007-11-21 | 49.45 | 50.17 | 48.85 | 49.31 | 212225400 |
2007-11-23 | 49.63 | 49.97 | 49.37 | 49.84 | 46463300 |
2007-11-26 | 49.97 | 50.37 | 48.90 | 48.98 | 150352100 |
2007-11-27 | 49.40 | 50.05 | 49.10 | 49.96 | 211369300 |
2007-11-28 | 50.63 | 51.70 | 50.60 | 51.48 | 216868100 |
2007-11-29 | 51.28 | 51.89 | 51.20 | 51.70 | 172087300 |
2007-11-30 | 52.21 | 52.25 | 50.95 | 51.31 | 171417400 |
2007-12-03 | 51.09 | 51.53 | 50.82 | 50.88 | 108625700 |
2007-12-04 | 50.49 | 50.94 | 50.38 | 50.67 | 113374100 |
2007-12-05 | 51.20 | 52.00 | 51.16 | 51.58 | 137614200 |
2007-12-06 | 51.63 | 52.37 | 51.61 | 52.32 | 99724500 |
2007-12-07 | 52.29 | 52.54 | 52.08 | 52.33 | 88992300 |
2007-12-10 | 52.46 | 52.69 | 52.32 | 52.54 | 75657900 |
2007-12-11 | 52.62 | 52.84 | 51.21 | 51.32 | 167064300 |
2007-12-12 | 52.25 | 52.43 | 50.89 | 51.78 | 162975200 |
2007-12-13 | 51.33 | 51.63 | 50.98 | 51.50 | 153476200 |
2007-12-14 | 51.09 | 51.60 | 50.92 | 50.97 | 128396700 |
2007-12-17 | 50.78 | 50.99 | 49.71 | 49.73 | 134377000 |
2007-12-18 | 50.24 | 50.27 | 49.18 | 49.89 | 154251700 |
2007-12-19 | 49.89 | 50.20 | 49.61 | 49.88 | 137970900 |
2007-12-20 | 50.62 | 50.96 | 50.20 | 50.90 | 167341700 |
2007-12-21 | 51.68 | 51.90 | 51.48 | 51.85 | 107573500 |
2007-12-24 | 52.01 | 52.40 | 51.95 | 52.24 | 34499800 |
2007-12-26 | 52.13 | 52.63 | 52.00 | 52.50 | 58492100 |
2007-12-27 | 52.33 | 52.50 | 51.71 | 51.87 | 65778900 |
2007-12-28 | 52.04 | 52.16 | 51.43 | 51.82 | 67545400 |
2007-12-31 | 51.57 | 51.68 | 51.21 | 51.22 | 70135600 |
2008-01-02 | 51.27 | 51.47 | 50.13 | 50.41 | 152344100 |
2008-01-03 | 50.41 | 50.76 | 50.15 | 50.62 | 114103700 |
2008-01-04 | 49.81 | 49.83 | 48.21 | 48.40 | 212617600 |
2008-01-07 | 48.40 | 48.60 | 47.43 | 48.17 | 235083600 |
2008-01-08 | 48.27 | 48.76 | 46.92 | 46.92 | 261669800 |
2008-01-09 | 47.11 | 47.96 | 46.46 | 47.92 | 254011800 |
2008-01-10 | 47.43 | 48.41 | 47.29 | 47.99 | 249958500 |
2008-01-11 | 47.73 | 47.77 | 46.70 | 47.05 | 211685200 |
2008-01-14 | 47.69 | 48.01 | 47.31 | 47.87 | 168048500 |
2008-01-15 | 47.37 | 47.52 | 46.35 | 46.55 | 241094900 |
2008-01-16 | 46.19 | 46.91 | 45.46 | 46.05 | 265625900 |
2008-01-17 | 46.24 | 46.58 | 45.20 | 45.41 | 254098800 |
2008-01-18 | 45.64 | 46.14 | 44.98 | 45.35 | 273063300 |
2008-01-22 | 42.83 | 44.77 | 42.73 | 44.18 | 325732000 |
2008-01-23 | 42.54 | 44.15 | 41.61 | 44.01 | 390129000 |
2008-01-24 | 44.19 | 44.93 | 44.06 | 44.91 | 250249100 |
2008-01-25 | 45.87 | 45.87 | 43.94 | 43.99 | 199299100 |
2008-01-28 | 44.02 | 44.44 | 43.57 | 44.33 | 163711200 |
2008-01-29 | 44.56 | 44.68 | 44.04 | 44.41 | 138520000 |
2008-01-30 | 44.25 | 45.32 | 44.18 | 44.37 | 220824400 |
2008-01-31 | 43.87 | 45.59 | 43.82 | 45.13 | 246824100 |
2008-02-01 | 45.50 | 45.88 | 44.88 | 45.59 | 161920300 |
2008-02-04 | 45.58 | 45.61 | 44.94 | 44.95 | 100209900 |
2008-02-05 | 44.17 | 44.60 | 43.64 | 43.67 | 188990400 |
2008-02-06 | 43.92 | 44.17 | 42.77 | 42.81 | 178285000 |
2008-02-07 | 42.33 | 43.79 | 42.15 | 43.11 | 286254800 |
2008-02-08 | 43.20 | 43.77 | 42.94 | 43.60 | 173781300 |
2008-02-11 | 43.77 | 44.22 | 43.54 | 44.07 | 119562300 |
2008-02-12 | 44.34 | 44.68 | 43.51 | 43.82 | 145412400 |
2008-02-13 | 44.39 | 44.88 | 44.16 | 44.78 | 148685900 |
2008-02-14 | 44.85 | 44.85 | 43.89 | 43.97 | 170868900 |
2008-02-15 | 43.73 | 43.98 | 43.45 | 43.82 | 100053300 |
2008-02-19 | 44.40 | 44.50 | 43.27 | 43.74 | 110507600 |
2008-02-20 | 43.26 | 44.09 | 43.24 | 43.94 | 137338800 |
2008-02-21 | 44.36 | 44.47 | 43.34 | 43.52 | 127857000 |
2008-02-22 | 43.67 | 43.69 | 42.60 | 43.68 | 157364700 |
2008-02-25 | 43.63 | 44.07 | 43.34 | 43.90 | 121444300 |
2008-02-26 | 43.65 | 44.48 | 43.37 | 44.07 | 148375900 |
2008-02-27 | 43.77 | 44.46 | 43.67 | 44.29 | 125682600 |
2008-02-28 | 44.12 | 44.53 | 43.95 | 44.12 | 129196700 |
2008-02-29 | 43.65 | 43.77 | 42.85 | 42.95 | 188724500 |
2008-03-03 | 42.92 | 42.99 | 42.24 | 42.67 | 132963800 |
2008-03-04 | 42.40 | 43.04 | 42.02 | 42.91 | 183851000 |
2008-03-05 | 42.99 | 43.54 | 42.75 | 43.12 | 183208300 |
2008-03-06 | 43.09 | 43.27 | 42.10 | 42.17 | 152752200 |
2008-03-07 | 41.92 | 42.64 | 41.38 | 42.07 | 242552400 |
2008-03-10 | 42.01 | 42.14 | 41.17 | 41.26 | 146801900 |
2008-03-11 | 41.86 | 42.85 | 41.51 | 42.83 | 196755300 |
2008-03-12 | 43.00 | 43.44 | 42.60 | 42.71 | 155566100 |
2008-03-13 | 42.23 | 43.33 | 41.81 | 43.04 | 208967900 |
2008-03-14 | 43.33 | 43.38 | 41.74 | 42.25 | 309589800 |
2008-03-17 | 41.29 | 42.01 | 41.05 | 41.48 | 193130600 |
2008-03-18 | 42.24 | 43.34 | 42.11 | 43.33 | 216300400 |
2008-03-19 | 43.51 | 43.60 | 42.23 | 42.26 | 216157200 |
2008-03-20 | 42.35 | 43.10 | 42.10 | 43.09 | 128397000 |
2008-03-24 | 43.28 | 44.76 | 43.28 | 44.58 | 125018000 |
2008-03-25 | 44.70 | 45.07 | 44.28 | 44.83 | 118107500 |
2008-03-26 | 44.67 | 44.85 | 44.28 | 44.70 | 124824600 |
2008-03-27 | 44.44 | 44.51 | 43.71 | 43.71 | 143868600 |
2008-03-28 | 44.02 | 44.34 | 43.33 | 43.49 | 111822300 |
2008-03-31 | 43.65 | 44.02 | 43.45 | 43.72 | 113644800 |
2008-04-01 | 44.42 | 45.61 | 44.41 | 45.59 | 137494400 |
2008-04-02 | 45.70 | 46.02 | 45.17 | 45.49 | 132486800 |
2008-04-03 | 45.29 | 45.91 | 45.14 | 45.59 | 140033800 |
2008-04-04 | 45.77 | 46.35 | 45.40 | 45.86 | 139261000 |
2008-04-07 | 46.14 | 46.41 | 45.65 | 45.76 | 102297100 |
2008-04-08 | 45.41 | 45.72 | 45.18 | 45.41 | 97435200 |
2008-04-09 | 45.47 | 45.49 | 44.63 | 44.90 | 127182300 |
2008-04-10 | 44.93 | 45.84 | 44.93 | 45.54 | 112773800 |
2008-04-11 | 45.02 | 45.10 | 44.12 | 44.28 | 120135400 |
2008-04-14 | 44.21 | 44.48 | 43.95 | 44.08 | 89274600 |
2008-04-15 | 44.24 | 44.35 | 43.68 | 44.14 | 124232300 |
2008-04-16 | 44.69 | 45.48 | 44.65 | 45.37 | 134027900 |
2008-04-17 | 45.42 | 45.47 | 44.98 | 45.27 | 124953100 |
2008-04-18 | 46.47 | 46.93 | 46.22 | 46.71 | 133022500 |
2008-04-21 | 46.62 | 47.08 | 46.49 | 47.04 | 83303200 |
2008-04-22 | 46.75 | 46.77 | 45.93 | 46.34 | 104689600 |
2008-04-23 | 46.68 | 47.06 | 46.27 | 46.85 | 131086200 |
2008-04-24 | 46.87 | 47.79 | 46.39 | 47.27 | 166509000 |
2008-04-25 | 47.32 | 47.35 | 46.57 | 47.15 | 121945400 |
2008-04-28 | 47.26 | 47.62 | 47.13 | 47.24 | 71244000 |
2008-04-29 | 47.15 | 47.76 | 47.06 | 47.60 | 91270600 |
2008-04-30 | 47.70 | 48.06 | 47.03 | 47.21 | 132152700 |
2008-05-01 | 47.23 | 48.72 | 47.22 | 48.70 | 143596900 |
2008-05-02 | 49.16 | 49.19 | 48.34 | 48.77 | 124990000 |
2008-05-05 | 48.77 | 49.03 | 48.40 | 48.63 | 75624700 |
2008-05-06 | 48.49 | 49.13 | 48.14 | 48.93 | 139582600 |
2008-05-07 | 48.94 | 49.23 | 47.87 | 48.04 | 140008300 |
2008-05-08 | 48.24 | 48.70 | 48.06 | 48.40 | 128058700 |
2008-05-09 | 48.04 | 48.46 | 47.90 | 48.21 | 97062000 |
2008-05-12 | 48.28 | 49.19 | 48.20 | 49.09 | 89606500 |
2008-05-13 | 49.11 | 49.33 | 48.76 | 49.22 | 85448100 |
2008-05-14 | 49.41 | 49.93 | 49.04 | 49.11 | 143598200 |
2008-05-15 | 49.12 | 50.02 | 48.98 | 49.97 | 157248900 |
2008-05-16 | 50.07 | 50.11 | 49.45 | 50.01 | 146563200 |
2008-05-19 | 50.05 | 50.47 | 49.34 | 49.65 | 140048700 |
2008-05-20 | 49.47 | 49.47 | 48.89 | 49.27 | 137163700 |
2008-05-21 | 49.33 | 49.60 | 48.02 | 48.18 | 192806700 |
2008-05-22 | 48.30 | 48.69 | 48.11 | 48.35 | 153198200 |
2008-05-23 | 48.18 | 48.35 | 47.82 | 48.20 | 121698400 |
2008-05-27 | 48.30 | 49.11 | 48.29 | 49.05 | 106984300 |
2008-05-28 | 49.28 | 49.36 | 48.75 | 49.25 | 121363000 |
2008-05-29 | 49.28 | 49.97 | 49.25 | 49.69 | 143993000 |
2008-05-30 | 49.88 | 50.24 | 49.75 | 50.01 | 94153600 |
2008-06-02 | 49.92 | 49.92 | 48.96 | 49.40 | 144359900 |
2008-06-03 | 49.59 | 49.90 | 48.67 | 49.13 | 167606900 |
2008-06-04 | 48.98 | 50.10 | 48.94 | 49.76 | 174870800 |
2008-06-05 | 49.89 | 50.61 | 49.70 | 50.55 | 126653700 |
2008-06-06 | 50.11 | 50.21 | 49.02 | 49.03 | 189136000 |
2008-06-09 | 49.13 | 49.19 | 47.95 | 48.77 | 208897300 |
2008-06-10 | 48.27 | 48.94 | 48.16 | 48.54 | 162798500 |
2008-06-11 | 48.44 | 48.52 | 47.35 | 47.37 | 170366900 |
2008-06-12 | 47.71 | 48.11 | 47.00 | 47.42 | 189913200 |
2008-06-13 | 47.71 | 48.47 | 47.46 | 48.37 | 167855000 |
2008-06-16 | 48.12 | 49.02 | 48.07 | 48.80 | 136343900 |
2008-06-17 | 48.95 | 49.06 | 48.47 | 48.54 | 122932000 |
2008-06-18 | 48.26 | 48.45 | 47.83 | 48.02 | 169338100 |
2008-06-19 | 47.93 | 49.01 | 47.61 | 48.77 | 221304200 |
2008-06-20 | 48.33 | 48.35 | 47.21 | 47.42 | 197434200 |
2008-06-23 | 47.61 | 47.74 | 46.98 | 47.05 | 131488800 |
2008-06-24 | 46.83 | 47.37 | 46.41 | 46.81 | 178293800 |
2008-06-25 | 47.01 | 48.00 | 46.94 | 47.57 | 179023400 |
2008-06-26 | 46.69 | 46.70 | 45.64 | 45.65 | 190028300 |
2008-06-27 | 45.60 | 45.90 | 44.97 | 45.65 | 181351800 |
2008-06-30 | 45.51 | 45.83 | 45.15 | 45.17 | 132912400 |
2008-07-01 | 44.81 | 45.86 | 44.68 | 45.81 | 245494300 |
2008-07-02 | 45.95 | 46.13 | 44.64 | 44.71 | 199576400 |
2008-07-03 | 44.98 | 45.08 | 44.28 | 44.63 | 123118300 |
2008-07-07 | 45.04 | 45.46 | 44.24 | 44.90 | 181011300 |
2008-07-08 | 44.95 | 46.01 | 44.77 | 45.97 | 206151200 |
2008-07-09 | 45.96 | 46.03 | 44.73 | 44.75 | 168500300 |
2008-07-10 | 44.82 | 45.42 | 44.38 | 45.28 | 238811500 |
2008-07-11 | 44.81 | 45.27 | 43.85 | 44.56 | 265514700 |
2008-07-14 | 45.14 | 45.18 | 44.07 | 44.23 | 177389800 |
2008-07-15 | 44.01 | 44.93 | 43.30 | 44.24 | 283891100 |
2008-07-16 | 44.36 | 45.38 | 43.92 | 45.34 | 186047800 |
2008-07-17 | 45.61 | 45.82 | 44.98 | 45.64 | 197555100 |
2008-07-18 | 45.14 | 45.17 | 44.59 | 44.59 | 160661000 |
2008-07-21 | 45.00 | 45.19 | 44.49 | 44.78 | 128107800 |
2008-07-22 | 44.03 | 44.81 | 43.86 | 44.78 | 152524500 |
2008-07-23 | 44.85 | 45.89 | 44.72 | 45.37 | 169259100 |
2008-07-24 | 45.58 | 45.61 | 44.65 | 44.69 | 145561000 |
2008-07-25 | 44.98 | 45.48 | 44.76 | 45.27 | 111616700 |
2008-07-28 | 45.26 | 45.52 | 44.21 | 44.42 | 124028500 |
2008-07-29 | 44.61 | 45.54 | 44.57 | 45.34 | 142290900 |
2008-07-30 | 45.47 | 45.82 | 44.88 | 45.57 | 165679900 |
2008-07-31 | 45.12 | 46.15 | 45.02 | 45.46 | 180473100 |
2008-08-01 | 45.51 | 45.55 | 44.40 | 44.88 | 180350400 |
2008-08-04 | 44.87 | 44.92 | 44.30 | 44.43 | 116298000 |
2008-08-05 | 44.89 | 45.97 | 44.84 | 45.93 | 151657400 |
2008-08-06 | 45.95 | 46.81 | 45.58 | 46.63 | 133463700 |
2008-08-07 | 46.35 | 46.85 | 46.08 | 46.27 | 152805800 |
2008-08-08 | 46.24 | 47.44 | 46.15 | 47.32 | 143121500 |
2008-08-11 | 47.30 | 48.28 | 47.14 | 47.75 | 157290100 |
2008-08-12 | 47.74 | 48.16 | 47.51 | 47.80 | 140549300 |
2008-08-13 | 47.72 | 48.12 | 47.25 | 47.70 | 169652100 |
2008-08-14 | 47.54 | 48.46 | 47.49 | 48.25 | 158069200 |
2008-08-15 | 48.33 | 48.57 | 47.96 | 48.16 | 123115900 |
2008-08-18 | 48.30 | 48.31 | 47.26 | 47.60 | 151399100 |
2008-08-19 | 47.36 | 47.59 | 46.75 | 47.01 | 155410600 |
2008-08-20 | 47.34 | 47.56 | 46.74 | 47.09 | 155466700 |
2008-08-21 | 46.74 | 47.08 | 46.38 | 46.87 | 118916200 |
2008-08-22 | 47.12 | 47.68 | 47.08 | 47.49 | 96515500 |
2008-08-25 | 47.16 | 47.21 | 46.37 | 46.49 | 128076500 |
2008-08-26 | 46.52 | 46.77 | 46.12 | 46.43 | 107225500 |
2008-08-27 | 46.45 | 47.09 | 46.29 | 46.73 | 108489900 |
2008-08-28 | 46.92 | 47.28 | 46.83 | 47.11 | 112808600 |
2008-08-29 | 46.61 | 47.12 | 45.92 | 46.12 | 133184300 |
2008-09-02 | 46.87 | 47.08 | 45.34 | 45.55 | 162277500 |
2008-09-03 | 45.45 | 45.64 | 44.79 | 45.12 | 161682900 |
2008-09-04 | 44.86 | 44.91 | 43.66 | 43.66 | 219004700 |
2008-09-05 | 43.28 | 43.78 | 42.81 | 43.45 | 247977500 |
2008-09-08 | 44.02 | 44.22 | 42.68 | 43.37 | 311065100 |
2008-09-09 | 43.35 | 43.79 | 42.35 | 42.45 | 214180600 |
2008-09-10 | 42.86 | 43.18 | 42.45 | 42.80 | 160658100 |
2008-09-11 | 42.20 | 43.69 | 42.17 | 43.60 | 203398200 |
2008-09-12 | 43.23 | 43.71 | 42.90 | 43.43 | 172094300 |
2008-09-15 | 42.40 | 43.29 | 42.03 | 42.08 | 616772300 |
2008-09-16 | 41.48 | 42.84 | 41.43 | 42.41 | 349506500 |
2008-09-17 | 41.87 | 42.42 | 40.19 | 40.21 | 340088000 |
2008-09-18 | 41.10 | 41.97 | 39.50 | 41.57 | 423934000 |
2008-09-19 | 43.77 | 43.83 | 42.10 | 42.90 | 263394000 |
2008-09-22 | 42.74 | 42.84 | 40.80 | 40.88 | 164698200 |
2008-09-23 | 41.20 | 41.75 | 40.44 | 40.57 | 184011200 |
2008-09-24 | 40.81 | 41.26 | 40.52 | 40.85 | 159270800 |
2008-09-25 | 41.23 | 42.02 | 41.03 | 41.50 | 148586800 |
2008-09-26 | 40.31 | 41.49 | 40.22 | 41.08 | 182678600 |
2008-09-29 | 40.26 | 40.38 | 37.18 | 37.82 | 307954400 |
2008-09-30 | 37.72 | 39.30 | 37.60 | 38.91 | 195436700 |
2008-10-01 | 38.84 | 38.97 | 38.03 | 38.50 | 174033300 |
2008-10-02 | 38.25 | 38.25 | 36.64 | 36.75 | 192124000 |
2008-10-03 | 37.26 | 38.18 | 36.10 | 36.18 | 272116100 |
2008-10-06 | 35.26 | 35.53 | 32.91 | 34.86 | 394046600 |
2008-10-07 | 35.14 | 35.20 | 32.27 | 32.65 | 329365700 |
2008-10-08 | 31.95 | 34.12 | 31.84 | 32.39 | 452066500 |
2008-10-09 | 33.15 | 33.68 | 30.97 | 31.52 | 352433900 |
2008-10-10 | 30.52 | 32.48 | 29.38 | 31.32 | 472339100 |
2008-10-13 | 32.86 | 35.25 | 32.40 | 35.13 | 276998700 |
2008-10-14 | 36.15 | 36.15 | 33.19 | 33.61 | 341595900 |
2008-10-15 | 33.23 | 33.35 | 30.54 | 30.60 | 312088500 |
2008-10-16 | 30.81 | 32.27 | 29.25 | 32.26 | 494783500 |
2008-10-17 | 31.67 | 33.65 | 31.41 | 32.30 | 326571300 |
2008-10-20 | 32.76 | 33.26 | 31.70 | 33.20 | 232783400 |
2008-10-21 | 32.66 | 33.26 | 31.48 | 31.48 | 239932400 |
2008-10-22 | 31.37 | 31.60 | 29.71 | 30.61 | 289993600 |
2008-10-23 | 30.49 | 31.09 | 28.90 | 30.49 | 377966900 |
2008-10-24 | 28.23 | 30.25 | 28.09 | 29.51 | 322129500 |
2008-10-27 | 29.17 | 30.20 | 28.66 | 28.69 | 239302300 |
2008-10-28 | 29.68 | 31.88 | 28.85 | 31.86 | 327239500 |
2008-10-29 | 31.91 | 33.08 | 31.25 | 31.78 | 341316000 |
2008-10-30 | 32.67 | 33.06 | 31.98 | 32.84 | 255292100 |
2008-10-31 | 32.37 | 33.43 | 32.09 | 32.89 | 224261000 |
2008-11-03 | 32.81 | 33.29 | 32.51 | 32.82 | 128455500 |
2008-11-04 | 33.46 | 34.01 | 32.98 | 33.75 | 182487600 |
2008-11-05 | 33.53 | 33.60 | 31.92 | 31.99 | 183893900 |
2008-11-06 | 31.49 | 31.87 | 30.40 | 30.56 | 220677200 |
2008-11-07 | 30.92 | 31.48 | 30.59 | 31.19 | 176946200 |
2008-11-10 | 31.97 | 31.97 | 30.40 | 30.77 | 142584500 |
2008-11-11 | 30.48 | 30.76 | 29.72 | 30.10 | 162869800 |
2008-11-12 | 29.65 | 29.80 | 28.65 | 28.71 | 184946400 |
2008-11-13 | 28.61 | 30.53 | 27.28 | 30.46 | 317943900 |
2008-11-14 | 29.78 | 30.42 | 28.87 | 28.98 | 259407000 |
2008-11-17 | 28.49 | 29.23 | 28.26 | 28.37 | 202835200 |
2008-11-18 | 28.56 | 28.75 | 27.39 | 28.34 | 252661800 |
2008-11-19 | 28.40 | 28.78 | 26.79 | 26.86 | 244180600 |
2008-11-20 | 26.53 | 27.45 | 25.47 | 25.56 | 342472400 |
2008-11-21 | 26.01 | 26.68 | 25.05 | 26.67 | 282746800 |
2008-11-24 | 27.22 | 28.64 | 26.98 | 28.30 | 225058200 |
2008-11-25 | 28.61 | 28.64 | 27.52 | 28.17 | 202968700 |
2008-11-26 | 27.88 | 29.36 | 27.81 | 29.35 | 164912000 |
2008-11-28 | 29.02 | 29.19 | 28.83 | 29.12 | 41238200 |
2008-12-01 | 28.50 | 28.51 | 26.89 | 26.93 | 149161500 |
2008-12-02 | 27.30 | 27.89 | 26.84 | 27.83 | 181743000 |
2008-12-03 | 27.13 | 28.71 | 27.07 | 28.62 | 230944900 |
2008-12-04 | 28.17 | 28.78 | 27.32 | 27.81 | 188868700 |
2008-12-05 | 27.50 | 29.07 | 26.95 | 28.94 | 212283700 |
2008-12-08 | 29.59 | 30.46 | 29.44 | 30.08 | 185782500 |
2008-12-09 | 29.68 | 30.83 | 29.57 | 30.01 | 178148300 |
2008-12-10 | 30.10 | 30.46 | 29.62 | 29.91 | 162335100 |
2008-12-11 | 29.81 | 30.27 | 28.94 | 29.09 | 167161400 |
2008-12-12 | 28.69 | 29.86 | 28.47 | 29.68 | 158600100 |
2008-12-15 | 29.73 | 29.76 | 28.74 | 29.16 | 107887000 |
2008-12-16 | 29.42 | 30.66 | 29.10 | 30.56 | 169300100 |
2008-12-17 | 30.25 | 30.60 | 29.82 | 30.19 | 159813500 |
2008-12-18 | 30.19 | 30.40 | 29.36 | 29.66 | 142656400 |
2008-12-19 | 29.93 | 30.37 | 29.66 | 29.86 | 118308900 |
2008-12-22 | 29.86 | 29.92 | 28.74 | 29.21 | 95379600 |
2008-12-23 | 29.33 | 29.62 | 28.89 | 29.06 | 68764800 |
2008-12-24 | 29.20 | 29.21 | 28.98 | 29.14 | 27194700 |
2008-12-26 | 29.20 | 29.23 | 28.97 | 29.13 | 20937000 |
2008-12-29 | 29.21 | 29.24 | 28.46 | 28.89 | 52688300 |
2008-12-30 | 28.97 | 29.59 | 28.94 | 29.49 | 77089500 |
2008-12-31 | 29.46 | 30.08 | 29.45 | 29.74 | 89189700 |
2009-01-02 | 29.75 | 31.13 | 29.69 | 31.03 | 107891500 |
2009-01-05 | 30.83 | 31.33 | 30.59 | 31.02 | 91751900 |
2009-01-06 | 31.25 | 31.63 | 31.11 | 31.33 | 136791700 |
2009-01-07 | 30.73 | 30.90 | 30.19 | 30.44 | 133879800 |
2009-01-08 | 30.38 | 30.80 | 30.08 | 30.76 | 131926600 |
2009-01-09 | 30.77 | 30.79 | 29.92 | 30.07 | 117137900 |
2009-01-12 | 30.11 | 30.15 | 29.20 | 29.52 | 102726200 |
2009-01-13 | 29.51 | 29.98 | 29.18 | 29.53 | 186266700 |
2009-01-14 | 29.19 | 29.28 | 28.47 | 28.63 | 136294000 |
2009-01-15 | 28.57 | 29.34 | 28.07 | 29.10 | 192567200 |
2009-01-16 | 29.50 | 29.60 | 28.70 | 29.42 | 175478100 |
2009-01-20 | 29.30 | 29.43 | 27.96 | 27.96 | 135105800 |
2009-01-21 | 28.43 | 29.19 | 28.10 | 29.15 | 149179600 |
2009-01-22 | 28.52 | 29.23 | 28.26 | 28.76 | 200602700 |
2009-01-23 | 28.29 | 29.35 | 28.14 | 28.90 | 170164100 |
2009-01-26 | 28.94 | 29.59 | 28.75 | 29.11 | 140398700 |
2009-01-27 | 29.12 | 29.57 | 29.12 | 29.32 | 110591300 |
2009-01-28 | 29.81 | 30.65 | 29.81 | 30.35 | 139722800 |
2009-01-29 | 29.98 | 30.40 | 29.48 | 29.58 | 130731800 |
2009-01-30 | 29.80 | 29.93 | 28.94 | 29.06 | 140334200 |
2009-02-02 | 28.78 | 29.61 | 28.74 | 29.41 | 126796100 |
2009-02-03 | 29.47 | 30.43 | 29.03 | 29.87 | 120541100 |
2009-02-04 | 29.94 | 30.87 | 29.79 | 29.91 | 175780900 |
2009-02-05 | 29.48 | 30.77 | 29.46 | 30.57 | 217578900 |
2009-02-06 | 30.68 | 31.51 | 30.58 | 31.37 | 164513200 |
2009-02-09 | 31.39 | 31.67 | 31.19 | 31.50 | 98856900 |
2009-02-10 | 31.30 | 31.68 | 30.10 | 30.34 | 232795200 |
2009-02-11 | 30.38 | 30.53 | 29.73 | 30.20 | 169117200 |
2009-02-12 | 29.85 | 30.61 | 29.64 | 30.57 | 201151400 |
2009-02-13 | 30.48 | 30.78 | 30.29 | 30.43 | 145066700 |
2009-02-17 | 29.49 | 29.67 | 29.06 | 29.22 | 157783300 |
2009-02-18 | 29.41 | 29.67 | 28.87 | 29.24 | 161271900 |
2009-02-19 | 29.42 | 29.61 | 28.72 | 28.79 | 155322400 |
2009-02-20 | 28.47 | 29.15 | 28.39 | 28.87 | 210752400 |
2009-02-23 | 29.03 | 29.05 | 27.73 | 27.86 | 169473500 |
2009-02-24 | 28.01 | 28.98 | 27.96 | 28.78 | 181337300 |
2009-02-25 | 28.61 | 29.17 | 28.14 | 28.59 | 220224700 |
2009-02-26 | 28.78 | 28.95 | 27.70 | 27.79 | 211218500 |
2009-02-27 | 27.50 | 27.98 | 27.39 | 27.53 | 204492600 |
2009-03-02 | 27.12 | 27.51 | 26.47 | 26.64 | 188180400 |
2009-03-03 | 26.86 | 27.16 | 26.42 | 26.62 | 158758800 |
2009-03-04 | 27.01 | 27.71 | 26.92 | 27.33 | 164911000 |
2009-03-05 | 27.03 | 27.24 | 26.42 | 26.51 | 199626900 |
2009-03-06 | 26.65 | 26.81 | 25.71 | 26.30 | 218421600 |
2009-03-09 | 26.09 | 26.81 | 25.63 | 25.74 | 181098800 |
2009-03-10 | 26.25 | 27.39 | 26.16 | 27.33 | 175068200 |
2009-03-11 | 27.61 | 27.99 | 27.26 | 27.75 | 173094900 |
2009-03-12 | 27.73 | 28.76 | 27.44 | 28.67 | 184395100 |
2009-03-13 | 28.66 | 28.84 | 28.32 | 28.74 | 156783500 |
2009-03-16 | 28.93 | 28.98 | 28.19 | 28.26 | 190269800 |
2009-03-17 | 28.40 | 29.33 | 28.30 | 29.33 | 169773800 |
2009-03-18 | 29.21 | 30.20 | 29.08 | 29.70 | 208033900 |
2009-03-19 | 30.11 | 30.13 | 29.46 | 29.68 | 146753400 |
2009-03-20 | 29.69 | 30.03 | 28.98 | 29.18 | 149410800 |
2009-03-23 | 29.90 | 30.94 | 29.20 | 30.90 | 179499000 |
2009-03-24 | 30.64 | 30.88 | 30.31 | 30.33 | 118757600 |
2009-03-25 | 30.59 | 31.05 | 29.66 | 30.47 | 190555200 |
2009-03-26 | 30.80 | 31.46 | 30.42 | 31.41 | 182459500 |
2009-03-27 | 31.00 | 31.18 | 30.71 | 30.82 | 156108100 |
2009-03-30 | 30.30 | 30.32 | 29.62 | 30.06 | 162919700 |
2009-03-31 | 30.29 | 30.95 | 30.27 | 30.32 | 150243800 |
2009-04-01 | 29.94 | 30.88 | 29.79 | 30.77 | 137950000 |
2009-04-02 | 31.32 | 32.27 | 31.23 | 31.76 | 212272400 |
2009-04-03 | 32.09 | 32.40 | 31.83 | 32.35 | 134577300 |
2009-04-06 | 31.99 | 32.33 | 31.65 | 32.27 | 160413700 |
2009-04-07 | 31.92 | 31.92 | 31.21 | 31.42 | 147531200 |
2009-04-08 | 31.73 | 32.15 | 31.49 | 31.95 | 126126000 |
2009-04-09 | 32.55 | 33.01 | 32.43 | 32.94 | 131871500 |
2009-04-13 | 32.84 | 33.07 | 32.53 | 32.89 | 119310500 |
2009-04-14 | 32.69 | 32.88 | 32.27 | 32.49 | 124069000 |
2009-04-15 | 32.26 | 32.43 | 31.85 | 32.40 | 124808200 |
2009-04-16 | 32.85 | 33.43 | 32.51 | 33.24 | 171168000 |
2009-04-17 | 33.17 | 33.50 | 32.93 | 33.31 | 129835400 |
2009-04-20 | 32.71 | 32.82 | 32.06 | 32.24 | 123080500 |
2009-04-21 | 32.12 | 32.74 | 32.08 | 32.69 | 145490200 |
2009-04-22 | 32.50 | 33.53 | 32.39 | 32.79 | 165040500 |
2009-04-23 | 33.00 | 33.14 | 32.49 | 33.11 | 181666600 |
2009-04-24 | 33.34 | 33.93 | 33.07 | 33.69 | 141170000 |
2009-04-27 | 33.42 | 34.06 | 33.35 | 33.73 | 120749100 |
2009-04-28 | 33.52 | 33.91 | 33.36 | 33.48 | 108968000 |
2009-04-29 | 33.75 | 34.40 | 33.70 | 33.94 | 141413600 |
2009-04-30 | 34.39 | 34.90 | 34.04 | 34.28 | 144120400 |
2009-05-01 | 34.27 | 34.54 | 34.01 | 34.37 | 100112000 |
2009-05-04 | 34.68 | 35.09 | 34.52 | 35.05 | 119317400 |
2009-05-05 | 34.99 | 35.06 | 34.63 | 35.02 | 113569500 |
2009-05-06 | 35.29 | 35.34 | 34.46 | 35.03 | 178840500 |
2009-05-07 | 35.27 | 35.27 | 33.88 | 34.21 | 216484700 |
2009-05-08 | 34.47 | 34.74 | 33.88 | 34.23 | 183507300 |
2009-05-11 | 33.79 | 34.72 | 33.68 | 34.35 | 142775900 |
2009-05-12 | 34.42 | 34.48 | 33.52 | 33.93 | 147842200 |
2009-05-13 | 33.63 | 33.65 | 32.96 | 33.02 | 175548300 |
2009-05-14 | 33.10 | 33.70 | 33.08 | 33.39 | 140021700 |
2009-05-15 | 33.34 | 33.82 | 33.23 | 33.37 | 121326400 |
2009-05-18 | 33.60 | 34.28 | 33.39 | 34.24 | 114333400 |
2009-05-19 | 34.16 | 34.74 | 33.95 | 34.40 | 129086400 |
2009-05-20 | 34.53 | 35.04 | 34.18 | 34.28 | 131873700 |
2009-05-21 | 34.02 | 34.26 | 33.31 | 33.65 | 139253200 |
2009-05-22 | 33.78 | 33.97 | 33.32 | 33.54 | 83510600 |
2009-05-26 | 33.25 | 34.83 | 33.18 | 34.79 | 144857200 |
2009-05-27 | 34.69 | 35.19 | 34.43 | 34.55 | 121348800 |
2009-05-28 | 34.76 | 35.07 | 34.21 | 34.95 | 118931300 |
2009-05-29 | 34.97 | 35.50 | 34.76 | 35.38 | 111535700 |
2009-06-01 | 35.76 | 36.50 | 35.61 | 36.39 | 119126200 |
2009-06-02 | 36.19 | 36.79 | 36.11 | 36.44 | 126858600 |
2009-06-03 | 36.33 | 36.37 | 35.93 | 36.33 | 93329800 |
2009-06-04 | 36.41 | 36.79 | 36.34 | 36.74 | 89280600 |
2009-06-05 | 36.96 | 37.08 | 36.42 | 36.78 | 121958800 |
2009-06-08 | 36.55 | 36.95 | 36.12 | 36.67 | 89194100 |
2009-06-09 | 36.84 | 37.17 | 36.67 | 36.95 | 109187800 |
2009-06-10 | 37.16 | 37.17 | 36.29 | 36.82 | 133404700 |
2009-06-11 | 36.77 | 37.23 | 36.75 | 36.82 | 147909800 |
2009-06-12 | 36.67 | 36.72 | 36.20 | 36.65 | 109452500 |
2009-06-15 | 36.30 | 36.33 | 35.58 | 35.90 | 112152900 |
2009-06-16 | 36.04 | 36.19 | 35.52 | 35.55 | 110550300 |
2009-06-17 | 35.70 | 36.21 | 35.45 | 35.89 | 153421800 |
2009-06-18 | 35.83 | 36.06 | 35.57 | 35.82 | 126266700 |
2009-06-19 | 36.05 | 36.36 | 35.91 | 36.16 | 122044700 |
2009-06-22 | 35.83 | 35.89 | 35.02 | 35.08 | 137714900 |
2009-06-23 | 35.18 | 35.26 | 34.77 | 35.00 | 114903100 |
2009-06-24 | 35.30 | 35.87 | 35.28 | 35.59 | 103314600 |
2009-06-25 | 35.36 | 36.36 | 35.28 | 36.29 | 112538200 |
2009-06-26 | 36.12 | 36.50 | 36.05 | 36.37 | 87677300 |
2009-06-29 | 36.47 | 36.75 | 36.12 | 36.45 | 93817600 |
2009-06-30 | 36.55 | 36.73 | 36.11 | 36.38 | 97843000 |
2009-07-01 | 36.56 | 36.84 | 36.39 | 36.40 | 85976000 |
2009-07-02 | 36.09 | 36.10 | 35.50 | 35.60 | 113309800 |
2009-07-06 | 35.38 | 35.54 | 35.04 | 35.41 | 107632500 |
2009-07-07 | 35.42 | 35.49 | 34.51 | 34.53 | 149773000 |
2009-07-08 | 34.74 | 34.87 | 34.30 | 34.71 | 152776400 |
2009-07-09 | 34.84 | 35.01 | 34.65 | 34.77 | 97851500 |
2009-07-10 | 34.67 | 35.14 | 34.56 | 34.92 | 108482000 |
2009-07-13 | 34.95 | 35.60 | 34.48 | 35.59 | 127140300 |
2009-07-14 | 35.55 | 35.79 | 35.40 | 35.72 | 115631700 |
2009-07-15 | 36.32 | 36.93 | 36.14 | 36.92 | 160869700 |
2009-07-16 | 36.75 | 37.44 | 36.72 | 37.36 | 120142500 |
2009-07-17 | 37.35 | 37.57 | 37.17 | 37.56 | 104906500 |
2009-07-20 | 37.76 | 38.00 | 37.61 | 37.92 | 97168800 |
2009-07-21 | 38.07 | 38.18 | 37.64 | 38.18 | 130587600 |
2009-07-22 | 38.21 | 38.69 | 38.13 | 38.50 | 113808600 |
2009-07-23 | 38.46 | 39.49 | 38.39 | 39.35 | 160239300 |
2009-07-24 | 38.93 | 39.37 | 38.78 | 39.05 | 109312300 |
2009-07-27 | 39.33 | 39.41 | 38.87 | 39.35 | 94718600 |
2009-07-28 | 39.18 | 39.59 | 38.93 | 39.08 | 111564300 |
2009-07-29 | 39.32 | 39.43 | 39.00 | 39.34 | 126538200 |
2009-07-30 | 39.75 | 40.18 | 39.51 | 39.57 | 108969900 |
2009-07-31 | 39.57 | 39.85 | 39.41 | 39.45 | 78208300 |
2009-08-03 | 39.87 | 40.06 | 39.64 | 40.04 | 111722800 |
2009-08-04 | 39.85 | 40.19 | 39.77 | 40.04 | 100690800 |
2009-08-05 | 40.13 | 40.14 | 39.46 | 39.73 | 118093000 |
2009-08-06 | 39.82 | 39.93 | 39.24 | 39.38 | 116937500 |
2009-08-07 | 39.92 | 40.07 | 39.59 | 39.88 | 107442100 |
2009-08-10 | 39.74 | 39.85 | 39.34 | 39.60 | 87163200 |
2009-08-11 | 39.47 | 39.50 | 39.05 | 39.26 | 91922700 |
2009-08-12 | 39.23 | 40.22 | 39.20 | 39.87 | 147240000 |
2009-08-13 | 40.11 | 40.16 | 39.64 | 40.09 | 110107000 |
2009-08-14 | 39.87 | 39.96 | 39.28 | 39.63 | 124480200 |
2009-08-17 | 38.96 | 39.01 | 38.46 | 38.48 | 131797200 |
2009-08-18 | 38.72 | 39.11 | 38.61 | 39.03 | 84496200 |
2009-08-19 | 38.57 | 39.40 | 38.54 | 39.30 | 88036300 |
2009-08-20 | 39.28 | 39.84 | 39.20 | 39.76 | 81473500 |
2009-08-21 | 39.99 | 40.36 | 39.74 | 40.29 | 114660200 |
2009-08-24 | 40.36 | 40.57 | 40.10 | 40.25 | 109904900 |
2009-08-25 | 40.34 | 40.76 | 40.25 | 40.37 | 92900400 |
2009-08-26 | 40.28 | 40.60 | 40.08 | 40.30 | 96407500 |
2009-08-27 | 40.29 | 40.47 | 39.67 | 40.40 | 121957800 |
2009-08-28 | 40.90 | 41.08 | 40.16 | 40.44 | 114300900 |
2009-08-31 | 40.14 | 40.20 | 39.79 | 40.03 | 96415300 |
2009-09-01 | 39.89 | 40.59 | 39.16 | 39.28 | 162958900 |
2009-09-02 | 39.07 | 39.47 | 39.04 | 39.25 | 92757200 |
2009-09-03 | 39.44 | 39.57 | 39.02 | 39.51 | 76783100 |
2009-09-04 | 39.58 | 40.38 | 39.52 | 40.36 | 74866600 |
2009-09-08 | 40.68 | 40.78 | 40.46 | 40.74 | 71024400 |
2009-09-09 | 40.77 | 41.29 | 40.59 | 41.09 | 99280800 |
2009-09-10 | 41.11 | 41.53 | 41.00 | 41.48 | 99289100 |
2009-09-11 | 41.51 | 41.62 | 41.22 | 41.52 | 93868400 |
2009-09-14 | 41.25 | 41.71 | 41.21 | 41.68 | 90435600 |
2009-09-15 | 41.65 | 41.95 | 41.57 | 41.81 | 91594600 |
2009-09-16 | 42.00 | 42.48 | 41.84 | 42.42 | 96888500 |
2009-09-17 | 42.31 | 42.66 | 42.21 | 42.41 | 102169600 |
2009-09-18 | 42.54 | 42.62 | 42.21 | 42.44 | 87444200 |
2009-09-21 | 42.20 | 42.70 | 42.16 | 42.57 | 71351400 |
2009-09-22 | 42.81 | 42.83 | 42.44 | 42.65 | 75638400 |
2009-09-23 | 42.83 | 43.17 | 42.38 | 42.45 | 143924100 |
2009-09-24 | 42.62 | 42.69 | 41.77 | 42.07 | 111016400 |
2009-09-25 | 41.76 | 42.09 | 41.58 | 41.70 | 109216000 |
2009-09-28 | 41.93 | 42.66 | 41.89 | 42.41 | 84478500 |
2009-09-29 | 42.41 | 42.62 | 42.03 | 42.22 | 106686400 |
2009-09-30 | 42.39 | 42.60 | 41.60 | 42.25 | 173102700 |
2009-10-01 | 42.10 | 42.13 | 41.00 | 41.00 | 140119100 |
2009-10-02 | 40.72 | 41.25 | 40.72 | 40.88 | 145286400 |
2009-10-05 | 41.09 | 41.40 | 40.83 | 41.21 | 97054200 |
2009-10-06 | 41.44 | 42.14 | 41.42 | 41.94 | 124628000 |
2009-10-07 | 41.89 | 42.08 | 41.77 | 42.06 | 93787600 |
2009-10-08 | 42.31 | 42.62 | 42.14 | 42.24 | 107850400 |
2009-10-09 | 42.15 | 42.55 | 42.06 | 42.48 | 62828000 |
2009-10-12 | 42.65 | 42.87 | 42.28 | 42.57 | 53221900 |
2009-10-13 | 42.53 | 42.75 | 42.37 | 42.58 | 70939300 |
2009-10-14 | 43.11 | 43.21 | 42.85 | 43.16 | 91004900 |
2009-10-15 | 42.93 | 43.12 | 42.87 | 43.06 | 85772800 |
2009-10-16 | 42.90 | 42.99 | 42.48 | 42.78 | 111859300 |
2009-10-19 | 42.81 | 43.27 | 42.59 | 43.21 | 83512000 |
2009-10-20 | 43.46 | 43.46 | 42.94 | 43.22 | 89847900 |
2009-10-21 | 43.21 | 43.82 | 43.06 | 43.14 | 110397400 |
2009-10-22 | 43.06 | 43.49 | 42.79 | 43.31 | 85871800 |
2009-10-23 | 43.73 | 43.73 | 43.02 | 43.13 | 117020400 |
2009-10-26 | 43.20 | 43.76 | 42.79 | 42.99 | 107068600 |
2009-10-27 | 42.93 | 43.11 | 42.18 | 42.34 | 121438200 |
2009-10-28 | 42.19 | 42.32 | 41.30 | 41.39 | 143553600 |
2009-10-29 | 41.63 | 42.19 | 41.54 | 42.09 | 85207600 |
2009-10-30 | 42.06 | 42.15 | 40.92 | 40.96 | 162796500 |
2009-11-02 | 41.00 | 41.57 | 40.64 | 41.13 | 142456600 |
2009-11-03 | 40.91 | 41.32 | 40.84 | 41.26 | 95107000 |
2009-11-04 | 41.53 | 41.87 | 41.28 | 41.33 | 107970600 |
2009-11-05 | 41.81 | 42.40 | 41.78 | 42.35 | 135204800 |
2009-11-06 | 42.12 | 42.65 | 42.08 | 42.60 | 96312300 |
2009-11-09 | 42.93 | 43.52 | 42.88 | 43.51 | 101620800 |
2009-11-10 | 43.46 | 43.77 | 43.40 | 43.62 | 72846500 |
2009-11-11 | 43.95 | 44.14 | 43.61 | 43.90 | 84676200 |
2009-11-12 | 43.93 | 44.16 | 43.55 | 43.65 | 92426100 |
2009-11-13 | 43.78 | 44.14 | 43.63 | 44.01 | 87959500 |
2009-11-16 | 44.20 | 44.65 | 44.12 | 44.46 | 87776100 |
2009-11-17 | 44.34 | 44.60 | 44.25 | 44.60 | 81884000 |
2009-11-18 | 44.46 | 44.49 | 44.05 | 44.35 | 100240800 |
2009-11-19 | 44.05 | 44.08 | 43.35 | 43.66 | 114558000 |
2009-11-20 | 43.43 | 43.55 | 43.28 | 43.44 | 70912100 |
2009-11-23 | 43.89 | 44.40 | 43.86 | 44.14 | 91621500 |
2009-11-24 | 44.12 | 44.15 | 43.73 | 43.99 | 60670000 |
2009-11-25 | 44.14 | 44.22 | 44.01 | 44.18 | 37630100 |
2009-11-27 | 42.97 | 43.83 | 42.90 | 43.51 | 61230000 |
2009-11-30 | 43.41 | 43.62 | 43.11 | 43.56 | 84819400 |
2009-12-01 | 43.89 | 44.30 | 43.88 | 44.01 | 81817800 |
2009-12-02 | 44.16 | 44.49 | 43.98 | 44.07 | 81653600 |
2009-12-03 | 44.23 | 44.50 | 43.88 | 43.89 | 72460400 |
2009-12-04 | 44.45 | 44.73 | 43.66 | 44.12 | 125062600 |
2009-12-07 | 44.09 | 44.29 | 43.82 | 43.91 | 67471900 |
2009-12-08 | 43.66 | 44.00 | 43.36 | 43.64 | 86621400 |
2009-12-09 | 43.60 | 44.12 | 43.32 | 44.08 | 78820500 |
2009-12-10 | 44.27 | 44.54 | 44.24 | 44.30 | 76722400 |
2009-12-11 | 44.54 | 44.59 | 43.95 | 44.13 | 66643700 |
2009-12-14 | 44.43 | 44.60 | 44.19 | 44.55 | 47965500 |
2009-12-15 | 44.41 | 44.67 | 44.17 | 44.30 | 61171100 |
2009-12-16 | 44.47 | 44.70 | 44.29 | 44.36 | 61629700 |
2009-12-17 | 44.16 | 44.21 | 43.76 | 43.82 | 90440900 |
2009-12-18 | 44.16 | 44.48 | 44.00 | 44.46 | 96442600 |
2009-12-21 | 44.69 | 45.13 | 44.67 | 44.96 | 82357400 |
2009-12-22 | 45.11 | 45.29 | 45.03 | 45.23 | 51569100 |
2009-12-23 | 45.32 | 45.57 | 45.21 | 45.56 | 73932200 |
2009-12-24 | 45.61 | 45.98 | 45.60 | 45.98 | 31770400 |
2009-12-28 | 46.09 | 46.30 | 45.94 | 46.22 | 49381400 |
2009-12-29 | 46.23 | 46.25 | 45.99 | 46.03 | 32410200 |
2009-12-30 | 45.98 | 46.26 | 45.96 | 46.17 | 57612700 |
2009-12-31 | 46.26 | 46.28 | 45.75 | 45.75 | 50079200 |
2010-01-04 | 46.33 | 46.49 | 46.27 | 46.42 | 62822800 |
2010-01-05 | 46.39 | 46.50 | 46.16 | 46.42 | 62935600 |
2010-01-06 | 46.40 | 46.55 | 46.07 | 46.14 | 96033000 |
2010-01-07 | 46.21 | 46.27 | 45.92 | 46.17 | 77094100 |
2010-01-08 | 46.07 | 46.55 | 45.93 | 46.55 | 88886600 |
2010-01-11 | 46.61 | 46.64 | 46.12 | 46.36 | 104673400 |
2010-01-12 | 46.08 | 46.14 | 45.53 | 45.78 | 90673900 |
2010-01-13 | 45.92 | 46.49 | 45.61 | 46.35 | 100661000 |
2010-01-14 | 46.26 | 46.52 | 46.22 | 46.39 | 75209000 |
2010-01-15 | 46.47 | 46.55 | 45.65 | 45.85 | 126849300 |
2010-01-19 | 45.96 | 46.64 | 45.95 | 46.59 | 84388200 |
2010-01-20 | 46.26 | 46.60 | 45.43 | 45.92 | 145680000 |
2010-01-21 | 46.05 | 46.35 | 45.30 | 45.49 | 204939600 |
2010-01-22 | 45.34 | 45.48 | 44.04 | 44.16 | 171098700 |
2010-01-25 | 44.43 | 44.60 | 44.12 | 44.31 | 154218700 |
2010-01-26 | 44.26 | 44.89 | 44.05 | 44.35 | 140816500 |
2010-01-27 | 44.27 | 44.85 | 44.01 | 44.70 | 161632700 |
2010-01-28 | 44.40 | 44.43 | 43.32 | 43.55 | 221439800 |
2010-01-29 | 43.91 | 44.02 | 42.63 | 42.79 | 212099600 |
2010-02-01 | 42.90 | 43.28 | 42.88 | 43.26 | 136827100 |
2010-02-02 | 43.33 | 43.78 | 43.03 | 43.65 | 110727700 |
2010-02-03 | 43.44 | 43.97 | 43.42 | 43.89 | 93581600 |
2010-02-04 | 43.57 | 43.66 | 42.62 | 42.62 | 151652500 |
2010-02-05 | 42.73 | 43.02 | 42.12 | 42.98 | 213618600 |
2010-02-08 | 42.91 | 43.18 | 42.64 | 42.67 | 94354400 |
2010-02-09 | 43.18 | 43.51 | 42.76 | 43.11 | 118956000 |
2010-02-10 | 43.11 | 43.31 | 42.75 | 43.02 | 94102900 |
2010-02-11 | 43.03 | 43.79 | 42.76 | 43.67 | 93050800 |
2010-02-12 | 43.28 | 43.88 | 43.16 | 43.76 | 93938500 |
2010-02-16 | 44.08 | 44.35 | 43.85 | 44.32 | 83861400 |
2010-02-17 | 44.52 | 44.57 | 44.26 | 44.57 | 82691700 |
2010-02-18 | 44.54 | 44.93 | 44.45 | 44.85 | 65752600 |
2010-02-19 | 44.73 | 45.05 | 44.62 | 44.83 | 80416500 |
2010-02-22 | 45.01 | 45.03 | 44.56 | 44.74 | 72055000 |
2010-02-23 | 44.71 | 44.74 | 43.95 | 44.16 | 95814400 |
2010-02-24 | 44.39 | 44.79 | 44.32 | 44.61 | 86591000 |
2010-02-25 | 44.14 | 44.70 | 43.83 | 44.60 | 97961300 |
2010-02-26 | 44.59 | 44.86 | 44.40 | 44.76 | 66222400 |
2010-03-01 | 44.96 | 45.49 | 44.95 | 45.41 | 77290100 |
2010-03-02 | 45.57 | 45.85 | 45.45 | 45.55 | 76368500 |
2010-03-03 | 45.66 | 45.82 | 45.43 | 45.60 | 65735500 |
2010-03-04 | 45.63 | 45.81 | 45.40 | 45.75 | 54470900 |
2010-03-05 | 46.09 | 46.54 | 45.99 | 46.44 | 68136300 |
2010-03-08 | 46.46 | 46.64 | 46.44 | 46.53 | 58712400 |
2010-03-09 | 46.43 | 47.05 | 46.40 | 46.79 | 98002800 |
2010-03-10 | 46.82 | 47.28 | 46.80 | 47.17 | 102578900 |
2010-03-11 | 47.06 | 47.35 | 46.98 | 47.35 | 67510300 |
2010-03-12 | 47.50 | 47.53 | 47.10 | 47.36 | 64068300 |
2010-03-15 | 47.26 | 47.38 | 46.91 | 47.24 | 60150500 |
2010-03-16 | 47.39 | 47.61 | 47.23 | 47.54 | 74950600 |
2010-03-17 | 47.61 | 47.90 | 47.53 | 47.67 | 75643500 |
2010-03-18 | 47.71 | 47.88 | 47.60 | 47.83 | 77829400 |
2010-03-19 | 47.92 | 47.95 | 47.32 | 47.49 | 86337100 |
2010-03-22 | 47.30 | 48.11 | 47.25 | 47.92 | 71902800 |
2010-03-23 | 47.99 | 48.30 | 47.77 | 48.25 | 59182600 |
2010-03-24 | 48.17 | 48.17 | 47.91 | 48.02 | 62995700 |
2010-03-25 | 48.42 | 48.60 | 47.90 | 47.95 | 76294800 |
2010-03-26 | 48.15 | 48.33 | 47.74 | 48.00 | 78067900 |
2010-03-29 | 48.24 | 48.40 | 48.10 | 48.23 | 57993300 |
2010-03-30 | 48.38 | 48.55 | 48.06 | 48.39 | 49437300 |
2010-03-31 | 48.24 | 48.45 | 48.07 | 48.16 | 59947400 |
2010-04-01 | 48.36 | 48.70 | 47.79 | 48.16 | 83728600 |
2010-04-05 | 48.27 | 48.72 | 48.14 | 48.61 | 56220300 |
2010-04-06 | 48.50 | 48.90 | 48.39 | 48.75 | 54097100 |
2010-04-07 | 48.68 | 48.87 | 48.37 | 48.63 | 77211500 |
2010-04-08 | 48.49 | 48.82 | 48.24 | 48.74 | 68314300 |
2010-04-09 | 48.75 | 49.05 | 48.63 | 49.03 | 54227300 |
2010-04-12 | 49.05 | 49.20 | 48.94 | 49.07 | 44280600 |
2010-04-13 | 49.02 | 49.35 | 48.86 | 49.32 | 59376000 |
2010-04-14 | 49.58 | 49.92 | 49.50 | 49.91 | 69004800 |
2010-04-15 | 49.87 | 50.19 | 49.87 | 50.13 | 72254200 |
2010-04-16 | 49.95 | 50.12 | 49.20 | 49.53 | 127388000 |
2010-04-19 | 49.35 | 49.66 | 48.90 | 49.50 | 98251700 |
2010-04-20 | 49.77 | 49.88 | 49.43 | 49.75 | 69543700 |
2010-04-21 | 50.09 | 50.19 | 49.72 | 50.03 | 74748700 |
2010-04-22 | 49.55 | 50.36 | 49.26 | 50.31 | 110477200 |
2010-04-23 | 50.30 | 50.57 | 50.09 | 50.52 | 77205200 |
2010-04-26 | 50.57 | 50.65 | 50.30 | 50.41 | 67361000 |
2010-04-27 | 50.21 | 50.43 | 49.21 | 49.34 | 112608000 |
2010-04-28 | 49.60 | 49.63 | 48.98 | 49.37 | 130082100 |
2010-04-29 | 49.65 | 50.33 | 49.61 | 50.23 | 84180200 |
2010-04-30 | 50.21 | 50.29 | 49.20 | 49.24 | 110897000 |
2010-05-03 | 49.45 | 50.17 | 49.43 | 49.93 | 74169700 |
2010-05-04 | 49.32 | 49.32 | 48.08 | 48.43 | 141136500 |
2010-05-05 | 47.92 | 48.50 | 47.64 | 48.18 | 128560200 |
2010-05-06 | 47.85 | 48.32 | 42.64 | 46.57 | 274356800 |
2010-05-07 | 46.22 | 46.80 | 44.28 | 45.41 | 288200400 |
2010-05-10 | 47.43 | 47.80 | 47.31 | 47.77 | 136041600 |
2010-05-11 | 47.29 | 48.39 | 47.20 | 47.72 | 113016100 |
2010-05-12 | 47.98 | 48.66 | 47.90 | 48.62 | 85462400 |
2010-05-13 | 48.41 | 48.79 | 47.73 | 47.85 | 102844300 |
2010-05-14 | 47.49 | 47.52 | 46.38 | 46.93 | 147386100 |
2010-05-17 | 47.02 | 47.27 | 46.07 | 47.08 | 120969600 |
2010-05-18 | 47.48 | 47.58 | 46.22 | 46.43 | 153072100 |
2010-05-19 | 46.26 | 46.63 | 45.55 | 46.06 | 159000300 |
2010-05-20 | 45.16 | 45.28 | 44.25 | 44.35 | 189289800 |
2010-05-21 | 43.66 | 45.64 | 43.49 | 44.84 | 190631100 |
2010-05-24 | 44.82 | 45.33 | 44.64 | 44.66 | 113038000 |
2010-05-25 | 43.68 | 44.76 | 43.23 | 44.70 | 155643000 |
2010-05-26 | 45.01 | 45.57 | 44.12 | 44.20 | 140203200 |
2010-05-27 | 45.20 | 45.89 | 45.09 | 45.87 | 110671600 |
2010-05-28 | 45.95 | 45.99 | 45.20 | 45.60 | 128535300 |
2010-06-01 | 45.43 | 46.25 | 45.13 | 45.18 | 104242700 |
2010-06-02 | 45.44 | 46.28 | 45.13 | 46.25 | 97249300 |
2010-06-03 | 46.38 | 46.77 | 46.08 | 46.69 | 98928400 |
2010-06-04 | 45.70 | 46.29 | 44.94 | 45.09 | 112849900 |
2010-06-07 | 45.32 | 45.46 | 44.22 | 44.27 | 88436600 |
2010-06-08 | 44.35 | 44.48 | 43.59 | 44.19 | 133030100 |
2010-06-09 | 44.50 | 44.91 | 43.69 | 43.82 | 101949200 |
2010-06-10 | 44.36 | 45.12 | 44.24 | 45.07 | 76892300 |
2010-06-11 | 44.61 | 45.54 | 44.61 | 45.50 | 74346800 |
2010-06-14 | 45.92 | 46.24 | 45.41 | 45.49 | 68085000 |
2010-06-15 | 45.73 | 46.77 | 45.45 | 46.71 | 76332600 |
2010-06-16 | 46.58 | 47.14 | 46.50 | 46.90 | 78399700 |
2010-06-17 | 47.16 | 47.18 | 46.64 | 47.05 | 77111900 |
2010-06-18 | 47.05 | 47.34 | 46.86 | 47.00 | 75921400 |
2010-06-21 | 47.60 | 47.68 | 46.33 | 46.60 | 95488100 |
2010-06-22 | 46.80 | 47.14 | 46.15 | 46.24 | 94493400 |
2010-06-23 | 46.29 | 46.47 | 45.69 | 46.05 | 92397600 |
2010-06-24 | 45.85 | 45.99 | 45.20 | 45.35 | 114145900 |
2010-06-25 | 45.51 | 45.66 | 44.95 | 45.27 | 88740300 |
2010-06-28 | 45.27 | 45.55 | 44.81 | 45.11 | 71350000 |
2010-06-29 | 44.42 | 44.46 | 43.07 | 43.37 | 136384200 |
2010-06-30 | 43.23 | 43.67 | 42.64 | 42.71 | 101313200 |
2010-07-01 | 42.84 | 42.96 | 41.77 | 42.59 | 158695000 |
2010-07-02 | 42.66 | 42.82 | 42.09 | 42.47 | 78565300 |
2010-07-06 | 43.10 | 43.37 | 42.25 | 42.60 | 88591900 |
2010-07-07 | 42.74 | 44.01 | 42.70 | 43.96 | 72448400 |
2010-07-08 | 44.31 | 44.38 | 43.68 | 44.20 | 78264600 |
2010-07-09 | 44.18 | 44.63 | 44.08 | 44.62 | 47851200 |
2010-07-12 | 44.58 | 45.03 | 44.46 | 44.75 | 60927500 |
2010-07-13 | 45.14 | 45.50 | 44.80 | 45.33 | 93310500 |
2010-07-14 | 45.42 | 45.81 | 45.24 | 45.56 | 87687100 |
2010-07-15 | 45.47 | 45.74 | 44.99 | 45.60 | 95992500 |
2010-07-16 | 45.44 | 45.63 | 44.30 | 44.34 | 98831900 |
2010-07-19 | 44.47 | 44.81 | 44.10 | 44.72 | 81800800 |
2010-07-20 | 44.00 | 45.26 | 43.86 | 45.26 | 89061200 |
2010-07-21 | 45.74 | 45.76 | 44.56 | 44.64 | 83577000 |
2010-07-22 | 45.27 | 45.98 | 45.24 | 45.77 | 82890300 |
2010-07-23 | 45.46 | 46.10 | 45.38 | 46.06 | 81056100 |
2010-07-26 | 46.12 | 46.46 | 45.91 | 46.44 | 64850900 |
2010-07-27 | 46.64 | 46.72 | 46.21 | 46.42 | 67655600 |
2010-07-28 | 46.37 | 46.58 | 45.88 | 46.05 | 51988200 |
2010-07-29 | 46.32 | 46.41 | 45.25 | 45.71 | 85669500 |
2010-07-30 | 45.33 | 46.09 | 45.07 | 45.81 | 98958100 |
2010-08-02 | 46.39 | 46.79 | 46.21 | 46.67 | 68706800 |
2010-08-03 | 46.64 | 46.70 | 46.25 | 46.47 | 60856600 |
2010-08-04 | 46.68 | 46.99 | 46.50 | 46.94 | 43820600 |
2010-08-05 | 46.71 | 46.92 | 46.52 | 46.83 | 39150200 |
2010-08-06 | 46.32 | 46.85 | 46.05 | 46.76 | 71339200 |
2010-08-09 | 47.00 | 47.19 | 46.79 | 47.08 | 26927600 |
2010-08-10 | 46.70 | 46.95 | 46.28 | 46.67 | 86694500 |
2010-08-11 | 45.90 | 45.92 | 45.21 | 45.40 | 92219700 |
2010-08-12 | 44.53 | 45.24 | 44.45 | 45.04 | 66000200 |
2010-08-13 | 44.87 | 45.06 | 44.71 | 44.72 | 46387300 |
2010-08-16 | 44.50 | 45.11 | 44.30 | 44.80 | 55472900 |
2010-08-17 | 45.12 | 45.78 | 45.03 | 45.37 | 56927100 |
2010-08-18 | 45.28 | 45.82 | 45.11 | 45.55 | 61835400 |
2010-08-19 | 45.28 | 45.46 | 44.56 | 44.86 | 82969500 |
2010-08-20 | 44.79 | 45.03 | 44.54 | 44.92 | 65806700 |
2010-08-23 | 45.20 | 45.34 | 44.46 | 44.48 | 69612200 |
2010-08-24 | 43.97 | 44.12 | 43.47 | 43.65 | 79095800 |
2010-08-25 | 43.34 | 44.26 | 43.27 | 44.07 | 87247900 |
2010-08-26 | 44.22 | 44.32 | 43.50 | 43.54 | 91199000 |
2010-08-27 | 43.86 | 44.16 | 42.97 | 44.07 | 109568800 |
2010-08-30 | 43.86 | 44.25 | 43.60 | 43.61 | 49373200 |
2010-08-31 | 43.38 | 43.85 | 43.18 | 43.46 | 72066900 |
2010-09-01 | 44.10 | 44.91 | 44.07 | 44.76 | 83523100 |
2010-09-02 | 44.84 | 45.28 | 44.73 | 45.26 | 41816800 |
2010-09-03 | 45.76 | 46.02 | 45.55 | 46.01 | 64041100 |
2010-09-07 | 45.82 | 46.03 | 45.63 | 45.70 | 51195200 |
2010-09-08 | 45.83 | 46.45 | 45.82 | 46.25 | 66879800 |
2010-09-09 | 46.66 | 46.70 | 46.32 | 46.43 | 61476400 |
2010-09-10 | 46.48 | 46.67 | 46.25 | 46.60 | 66995700 |
2010-09-13 | 46.96 | 47.37 | 46.94 | 47.25 | 64523400 |
2010-09-14 | 47.19 | 47.70 | 47.08 | 47.45 | 91405800 |
2010-09-15 | 47.33 | 47.80 | 47.19 | 47.75 | 67108200 |
2010-09-16 | 47.66 | 47.98 | 47.54 | 47.94 | 66885800 |
2010-09-17 | 48.14 | 48.14 | 47.75 | 47.99 | 76372600 |
2010-09-20 | 48.17 | 48.93 | 48.11 | 48.83 | 84475000 |
2010-09-21 | 48.86 | 49.17 | 48.61 | 48.82 | 82272000 |
2010-09-22 | 48.62 | 49.02 | 48.42 | 48.69 | 88315900 |
2010-09-23 | 48.37 | 49.16 | 48.32 | 48.67 | 85040000 |
2010-09-24 | 49.22 | 49.69 | 49.15 | 49.66 | 79495900 |
2010-09-27 | 49.63 | 49.75 | 49.35 | 49.39 | 43859800 |
2010-09-28 | 49.51 | 49.54 | 48.59 | 49.37 | 104922900 |
2010-09-29 | 49.30 | 49.53 | 49.11 | 49.29 | 81679200 |
2010-09-30 | 49.54 | 49.84 | 48.75 | 49.07 | 122458600 |
2010-10-01 | 49.48 | 49.53 | 48.78 | 49.01 | 77675400 |
2010-10-04 | 48.87 | 49.05 | 48.20 | 48.48 | 71359900 |
2010-10-05 | 49.03 | 49.76 | 49.00 | 49.66 | 99301300 |
2010-10-06 | 49.60 | 49.71 | 48.91 | 49.23 | 81831200 |
2010-10-07 | 49.51 | 49.54 | 49.00 | 49.41 | 75693300 |
2010-10-08 | 49.43 | 49.87 | 49.08 | 49.75 | 83223900 |
2010-10-11 | 49.78 | 50.02 | 49.62 | 49.77 | 46880000 |
2010-10-12 | 49.69 | 50.21 | 49.26 | 50.11 | 88571700 |
2010-10-13 | 50.43 | 50.75 | 50.28 | 50.52 | 71122900 |
2010-10-14 | 50.55 | 50.64 | 50.17 | 50.42 | 68464000 |
2010-10-15 | 51.04 | 51.50 | 50.63 | 51.49 | 104654000 |
2010-10-18 | 51.50 | 51.72 | 51.30 | 51.30 | 72399400 |
2010-10-19 | 50.82 | 51.30 | 50.42 | 50.82 | 105739800 |
2010-10-20 | 50.96 | 51.57 | 50.87 | 51.19 | 80861400 |
2010-10-21 | 51.51 | 51.71 | 50.79 | 51.29 | 85885400 |
2010-10-22 | 51.30 | 51.69 | 51.21 | 51.64 | 47406900 |
2010-10-25 | 51.85 | 52.23 | 51.85 | 51.89 | 51413900 |
2010-10-26 | 51.63 | 52.15 | 51.42 | 52.03 | 60498300 |
2010-10-27 | 51.76 | 52.23 | 51.66 | 52.19 | 57483400 |
2010-10-28 | 52.41 | 52.45 | 51.84 | 52.30 | 61220000 |
2010-10-29 | 52.30 | 52.49 | 52.17 | 52.18 | 46668700 |
2010-11-01 | 52.37 | 52.75 | 51.98 | 52.22 | 60555600 |
2010-11-02 | 52.65 | 52.93 | 52.58 | 52.78 | 48137500 |
2010-11-03 | 52.83 | 53.04 | 52.36 | 53.02 | 126225800 |
2010-11-04 | 53.60 | 53.86 | 53.50 | 53.67 | 84201000 |
2010-11-05 | 53.70 | 53.81 | 53.51 | 53.67 | 77937100 |
2010-11-08 | 53.58 | 53.83 | 53.45 | 53.74 | 39623500 |
2010-11-09 | 53.95 | 54.04 | 53.21 | 53.45 | 66828700 |
2010-11-10 | 53.52 | 53.77 | 53.10 | 53.72 | 83553700 |
2010-11-11 | 52.91 | 53.48 | 52.66 | 53.38 | 85163600 |
2010-11-12 | 53.10 | 53.37 | 52.11 | 52.51 | 99164300 |
2010-11-15 | 52.78 | 52.88 | 52.29 | 52.31 | 56723400 |
2010-11-16 | 51.94 | 52.25 | 50.85 | 51.45 | 101097000 |
2010-11-17 | 51.48 | 51.87 | 51.35 | 51.60 | 77836200 |
2010-11-18 | 52.16 | 52.79 | 52.13 | 52.43 | 71488300 |
2010-11-19 | 52.36 | 52.59 | 52.14 | 52.47 | 54506100 |
2010-11-22 | 52.26 | 52.91 | 52.17 | 52.91 | 69918900 |
2010-11-23 | 52.37 | 52.45 | 51.77 | 52.07 | 76818300 |
2010-11-24 | 52.58 | 53.25 | 52.56 | 53.12 | 53444200 |
2010-11-26 | 52.78 | 53.13 | 52.67 | 52.77 | 23640300 |
2010-11-29 | 52.70 | 52.90 | 52.10 | 52.73 | 89269100 |
2010-11-30 | 52.18 | 52.74 | 51.88 | 52.09 | 118862100 |
2010-12-01 | 52.86 | 53.46 | 52.84 | 53.19 | 81758800 |
2010-12-02 | 53.27 | 53.81 | 53.21 | 53.73 | 56844600 |
2010-12-03 | 53.50 | 53.94 | 53.50 | 53.87 | 38014200 |
2010-12-06 | 53.88 | 53.95 | 53.68 | 53.85 | 39312000 |
2010-12-07 | 54.50 | 54.52 | 53.82 | 53.88 | 59067300 |
2010-12-08 | 54.02 | 54.15 | 53.69 | 54.08 | 48066900 |
2010-12-09 | 54.41 | 54.44 | 53.95 | 54.13 | 51679800 |
2010-12-10 | 54.29 | 54.55 | 54.09 | 54.49 | 44696200 |
2010-12-13 | 54.70 | 54.74 | 54.27 | 54.30 | 53110200 |
2010-12-14 | 54.44 | 54.62 | 54.23 | 54.40 | 69884800 |
2010-12-15 | 54.37 | 54.70 | 54.03 | 54.16 | 76951900 |
2010-12-16 | 54.21 | 54.66 | 54.06 | 54.58 | 65519400 |
2010-12-17 | 54.54 | 54.68 | 54.41 | 54.52 | 36844200 |
2010-12-20 | 54.62 | 54.76 | 54.16 | 54.56 | 48159600 |
2010-12-21 | 54.77 | 54.89 | 54.62 | 54.89 | 35775400 |
2010-12-22 | 54.87 | 54.96 | 54.79 | 54.88 | 35766500 |
2010-12-23 | 54.78 | 54.87 | 54.61 | 54.74 | 21664800 |
2010-12-27 | 54.58 | 54.86 | 54.21 | 54.77 | 29263700 |
2010-12-28 | 54.88 | 54.92 | 54.55 | 54.67 | 24160500 |
2010-12-29 | 54.82 | 54.90 | 54.73 | 54.79 | 24132700 |
2010-12-30 | 54.79 | 54.80 | 54.55 | 54.66 | 27553300 |
2010-12-31 | 54.59 | 54.62 | 54.21 | 54.46 | 38540100 |
2011-01-03 | 54.97 | 55.69 | 54.95 | 55.31 | 90994300 |
2011-01-04 | 55.51 | 55.55 | 54.92 | 55.27 | 43851500 |
2011-01-05 | 55.10 | 55.76 | 55.07 | 55.74 | 43787400 |
2011-01-06 | 55.80 | 55.96 | 55.68 | 55.92 | 46139600 |
2011-01-07 | 56.02 | 56.05 | 55.32 | 55.87 | 72261700 |
2011-01-10 | 55.75 | 56.18 | 55.58 | 56.08 | 55551800 |
2011-01-11 | 56.31 | 56.36 | 55.95 | 56.16 | 56663800 |
2011-01-12 | 56.43 | 56.56 | 56.20 | 56.56 | 51979300 |
2011-01-13 | 56.60 | 56.73 | 56.41 | 56.58 | 47364500 |
2011-01-14 | 56.60 | 57.02 | 56.46 | 57.00 | 43867400 |
2011-01-18 | 56.57 | 57.23 | 56.49 | 57.16 | 65805600 |
2011-01-19 | 57.26 | 57.26 | 56.32 | 56.51 | 67767200 |
2011-01-20 | 56.27 | 56.35 | 55.68 | 56.11 | 92357800 |
2011-01-21 | 56.39 | 56.49 | 55.65 | 55.68 | 59673300 |
2011-01-24 | 55.79 | 56.46 | 55.68 | 56.45 | 64103300 |
2011-01-25 | 56.17 | 56.55 | 56.05 | 56.53 | 55305100 |
2011-01-26 | 56.61 | 56.98 | 56.45 | 56.83 | 60547700 |
2011-01-27 | 57.01 | 57.35 | 56.92 | 57.18 | 53656100 |
2011-01-28 | 57.17 | 57.22 | 55.47 | 55.73 | 123359900 |
2011-01-31 | 55.81 | 56.16 | 55.39 | 56.00 | 70571300 |
2011-02-01 | 56.42 | 57.18 | 56.36 | 57.05 | 76952900 |
2011-02-02 | 56.93 | 57.17 | 56.84 | 56.96 | 48661000 |
2011-02-03 | 56.85 | 57.14 | 56.40 | 57.06 | 45341900 |
2011-02-04 | 57.05 | 57.42 | 56.90 | 57.38 | 47647800 |
2011-02-07 | 57.49 | 57.97 | 57.40 | 57.65 | 45627100 |
2011-02-08 | 57.67 | 58.07 | 57.56 | 58.03 | 38099900 |
2011-02-09 | 57.94 | 58.12 | 57.75 | 57.93 | 62540800 |
2011-02-10 | 57.55 | 58.10 | 57.49 | 58.02 | 70194700 |
2011-02-11 | 57.85 | 58.48 | 57.77 | 58.44 | 47853500 |
2011-02-14 | 58.44 | 58.66 | 58.38 | 58.58 | 48506100 |
2011-02-15 | 58.44 | 58.57 | 58.23 | 58.50 | 39723800 |
2011-02-16 | 58.65 | 59.04 | 58.63 | 58.88 | 53061700 |
2011-02-17 | 58.59 | 58.97 | 58.55 | 58.86 | 38361900 |
2011-02-18 | 58.86 | 58.97 | 58.51 | 58.73 | 44334300 |
2011-02-22 | 57.93 | 58.13 | 56.94 | 57.03 | 92598100 |
2011-02-23 | 57.03 | 57.23 | 56.13 | 56.56 | 97842900 |
2011-02-24 | 56.68 | 57.03 | 56.14 | 56.86 | 98716100 |
2011-02-25 | 57.18 | 57.72 | 57.12 | 57.65 | 54094600 |
2011-02-28 | 57.88 | 58.05 | 57.43 | 57.77 | 51402800 |
2011-03-01 | 58.02 | 58.02 | 56.70 | 56.84 | 91993900 |
2011-03-02 | 56.81 | 57.51 | 56.79 | 57.14 | 61552900 |
2011-03-03 | 57.67 | 58.37 | 57.67 | 58.27 | 64146600 |
2011-03-04 | 58.25 | 58.26 | 57.59 | 57.97 | 62328400 |
2011-03-07 | 58.21 | 58.26 | 56.67 | 57.19 | 98470000 |
2011-03-08 | 57.12 | 57.68 | 56.77 | 57.42 | 62399100 |
2011-03-09 | 57.21 | 57.27 | 56.72 | 57.03 | 84764200 |
2011-03-10 | 56.39 | 56.52 | 55.91 | 56.14 | 102894400 |
2011-03-11 | 55.82 | 56.66 | 55.82 | 56.49 | 81679400 |
2011-03-14 | 56.18 | 56.59 | 55.86 | 56.29 | 73565800 |
2011-03-15 | 54.64 | 55.82 | 54.47 | 55.49 | 101276500 |
2011-03-16 | 55.03 | 55.34 | 53.77 | 54.15 | 176507700 |
2011-03-17 | 55.01 | 55.24 | 54.13 | 54.65 | 94434500 |
2011-03-18 | 55.22 | 55.22 | 54.41 | 54.45 | 94887200 |
2011-03-21 | 55.28 | 55.78 | 54.50 | 55.50 | 57423000 |
2011-03-22 | 55.58 | 55.61 | 55.28 | 55.40 | 36162100 |
2011-03-23 | 55.19 | 55.87 | 54.82 | 55.71 | 60365084 |
2011-03-24 | 56.12 | 56.82 | 55.82 | 56.70 | 69502337 |
2011-03-25 | 56.89 | 57.22 | 56.73 | 56.84 | 73094670 |
2011-03-28 | 57.09 | 57.10 | 56.50 | 56.53 | 37823728 |
2011-03-29 | 56.40 | 57.08 | 56.23 | 57.08 | 47994651 |
2011-03-30 | 57.36 | 57.43 | 57.08 | 57.35 | 43417870 |
2011-03-31 | 57.25 | 57.48 | 57.15 | 57.43 | 50143329 |
2011-04-01 | 57.72 | 57.90 | 57.29 | 57.46 | 68031747 |
2011-04-04 | 57.62 | 57.68 | 57.02 | 57.27 | 48659037 |
2011-04-05 | 57.16 | 57.49 | 57.00 | 57.12 | 55384927 |
2011-04-06 | 57.54 | 57.73 | 56.93 | 57.26 | 49532055 |
2011-04-07 | 57.23 | 57.60 | 56.81 | 57.22 | 60705865 |
2011-04-08 | 57.48 | 57.57 | 56.65 | 56.95 | 42782112 |
2011-04-11 | 57.16 | 57.29 | 56.56 | 56.76 | 42451617 |
2011-04-12 | 56.52 | 56.64 | 56.15 | 56.37 | 50642854 |
2011-04-13 | 56.77 | 57.00 | 56.40 | 56.85 | 49979733 |
2011-04-14 | 56.45 | 56.83 | 56.23 | 56.75 | 53544091 |
2011-04-15 | 56.53 | 56.87 | 56.28 | 56.65 | 68529967 |
2011-04-18 | 56.09 | 56.27 | 55.32 | 56.25 | 69073433 |
2011-04-19 | 56.39 | 56.60 | 56.10 | 56.60 | 38608391 |
2011-04-20 | 57.59 | 57.94 | 56.61 | 57.88 | 67397439 |
2011-04-21 | 58.47 | 58.47 | 58.16 | 58.34 | 43666772 |
2011-04-25 | 58.40 | 58.52 | 58.28 | 58.49 | 25376716 |
2011-04-26 | 58.65 | 59.03 | 58.51 | 58.82 | 49392732 |
2011-04-27 | 58.90 | 59.29 | 58.66 | 59.22 | 56465494 |
2011-04-28 | 59.06 | 59.23 | 58.88 | 59.13 | 48138342 |
2011-04-29 | 59.04 | 59.29 | 58.98 | 59.08 | 44831144 |
2011-05-02 | 59.19 | 59.34 | 58.82 | 58.97 | 48149385 |
2011-05-03 | 58.95 | 59.00 | 58.33 | 58.69 | 38143408 |
2011-05-04 | 58.72 | 58.87 | 58.11 | 58.60 | 53105014 |
2011-05-05 | 58.32 | 58.97 | 58.08 | 58.28 | 72153289 |
2011-05-06 | 58.86 | 59.20 | 58.31 | 58.47 | 72506775 |
2011-05-09 | 58.56 | 58.92 | 58.34 | 58.69 | 40028981 |
2011-05-10 | 58.87 | 59.28 | 58.78 | 59.19 | 38053599 |
2011-05-11 | 59.10 | 59.31 | 58.36 | 58.76 | 61908940 |
2011-05-12 | 58.56 | 59.19 | 58.24 | 59.11 | 66128159 |
2011-05-13 | 58.98 | 59.07 | 58.39 | 58.41 | 63506567 |
2011-05-16 | 58.16 | 58.32 | 57.27 | 57.40 | 73140221 |
2011-05-17 | 57.12 | 57.57 | 56.98 | 57.56 | 63176058 |
2011-05-18 | 57.48 | 58.14 | 57.41 | 58.04 | 42351089 |
2011-05-19 | 58.23 | 58.34 | 57.85 | 58.21 | 35024234 |
2011-05-20 | 58.15 | 58.21 | 57.69 | 57.77 | 44703175 |
2011-05-23 | 56.99 | 57.15 | 56.65 | 56.92 | 43678437 |
2011-05-24 | 57.07 | 57.07 | 56.56 | 56.57 | 39314212 |
2011-05-25 | 56.49 | 57.06 | 56.47 | 56.79 | 41368976 |
2011-05-26 | 56.62 | 57.30 | 56.61 | 57.14 | 40564078 |
2011-05-27 | 57.24 | 57.49 | 57.19 | 57.43 | 30132087 |
2011-05-31 | 57.97 | 58.36 | 57.67 | 58.36 | 47588058 |
2011-06-01 | 58.22 | 58.36 | 57.04 | 57.09 | 51792337 |
2011-06-02 | 57.21 | 57.41 | 56.89 | 57.21 | 50198045 |
2011-06-03 | 56.56 | 56.99 | 56.27 | 56.35 | 57773681 |
2011-06-06 | 56.24 | 56.53 | 55.86 | 55.89 | 50175542 |
2011-06-07 | 56.05 | 56.26 | 55.75 | 55.79 | 46311059 |
2011-06-08 | 55.67 | 55.77 | 55.23 | 55.39 | 46426380 |
2011-06-09 | 55.37 | 55.76 | 55.23 | 55.49 | 45307498 |
2011-06-10 | 55.23 | 55.34 | 54.59 | 54.64 | 53740540 |
2011-06-13 | 54.71 | 54.93 | 54.45 | 54.64 | 37745769 |
2011-06-14 | 55.05 | 55.47 | 55.03 | 55.34 | 40565261 |
2011-06-15 | 54.83 | 55.15 | 54.18 | 54.29 | 59022345 |
2011-06-16 | 54.33 | 54.50 | 53.62 | 54.08 | 66316185 |
2011-06-17 | 54.45 | 54.60 | 53.63 | 53.79 | 70353112 |
2011-06-20 | 53.66 | 54.23 | 53.64 | 54.07 | 37402830 |
2011-06-21 | 54.26 | 55.29 | 54.03 | 55.23 | 55892710 |
2011-06-22 | 55.00 | 55.32 | 54.82 | 54.83 | 36833212 |
2011-06-23 | 54.28 | 55.37 | 54.06 | 55.34 | 80743295 |
2011-06-24 | 55.07 | 55.13 | 54.27 | 54.38 | 56298248 |
2011-06-27 | 54.43 | 55.53 | 54.32 | 55.25 | 49968854 |
2011-06-28 | 55.38 | 56.08 | 55.29 | 56.07 | 47028637 |
2011-06-29 | 56.23 | 56.41 | 55.90 | 56.30 | 65417186 |
2011-06-30 | 56.50 | 57.09 | 56.47 | 57.05 | 50483923 |
2011-07-01 | 57.10 | 57.99 | 56.92 | 57.91 | 53203803 |
2011-07-05 | 57.95 | 58.26 | 57.83 | 58.20 | 43128655 |
2011-07-06 | 58.14 | 58.49 | 57.94 | 58.39 | 49282636 |
2011-07-07 | 58.82 | 59.36 | 58.74 | 59.19 | 54799767 |
2011-07-08 | 58.70 | 59.04 | 58.37 | 59.03 | 69533593 |
2011-07-11 | 58.41 | 58.71 | 57.76 | 57.96 | 52080762 |
2011-07-12 | 57.94 | 58.07 | 57.46 | 57.52 | 84000656 |
2011-07-13 | 57.94 | 58.34 | 57.55 | 57.76 | 82374518 |
2011-07-14 | 57.93 | 58.18 | 56.87 | 57.09 | 98773895 |
2011-07-15 | 57.72 | 57.85 | 57.31 | 57.85 | 68287687 |
2011-07-18 | 57.54 | 57.79 | 56.98 | 57.54 | 59512187 |
2011-07-19 | 58.13 | 58.90 | 58.09 | 58.85 | 73904275 |
2011-07-20 | 59.18 | 59.19 | 58.50 | 58.60 | 57084229 |
2011-07-21 | 58.65 | 59.32 | 58.34 | 58.99 | 70148759 |
2011-07-22 | 58.97 | 59.70 | 58.92 | 59.60 | 43620359 |
2011-07-25 | 59.13 | 59.81 | 59.02 | 59.48 | 48916065 |
2011-07-26 | 59.44 | 59.83 | 59.32 | 59.63 | 40918829 |
2011-07-27 | 59.25 | 59.29 | 57.94 | 58.09 | 83969487 |
2011-07-28 | 58.10 | 58.93 | 57.89 | 58.19 | 61031804 |
2011-07-29 | 57.73 | 58.61 | 57.44 | 58.00 | 82860427 |
2011-08-01 | 58.67 | 58.82 | 57.03 | 57.73 | 85421008 |
2011-08-02 | 57.46 | 57.72 | 56.21 | 56.27 | 90851306 |
2011-08-03 | 56.37 | 56.88 | 55.35 | 56.81 | 103612298 |
2011-08-04 | 55.98 | 56.09 | 54.17 | 54.17 | 132829925 |
2011-08-05 | 54.79 | 55.03 | 52.32 | 53.83 | 214111700 |
2011-08-08 | 52.21 | 53.12 | 50.59 | 50.59 | 204804040 |
2011-08-09 | 51.31 | 53.08 | 49.93 | 53.03 | 193707080 |
2011-08-10 | 51.82 | 53.04 | 50.80 | 50.86 | 205917880 |
2011-08-11 | 51.58 | 53.69 | 51.34 | 53.10 | 143824470 |
2011-08-12 | 53.42 | 53.90 | 52.88 | 53.57 | 90483235 |
2011-08-15 | 53.77 | 54.36 | 53.53 | 54.35 | 73554257 |
2011-08-16 | 53.82 | 54.35 | 53.18 | 53.90 | 89219190 |
2011-08-17 | 53.98 | 54.42 | 53.02 | 53.58 | 84416524 |
2011-08-18 | 52.13 | 52.14 | 50.48 | 50.95 | 130016464 |
2011-08-19 | 50.43 | 51.67 | 49.99 | 50.03 | 96674508 |
2011-08-22 | 51.21 | 51.24 | 50.06 | 50.21 | 77107681 |
2011-08-23 | 50.56 | 52.28 | 50.34 | 52.28 | 75688388 |
2011-08-24 | 52.18 | 53.42 | 51.71 | 52.69 | 80197612 |
2011-08-25 | 52.64 | 52.91 | 51.65 | 51.83 | 93623637 |
2011-08-26 | 51.68 | 53.31 | 51.15 | 53.13 | 91573238 |
2011-08-29 | 53.64 | 54.67 | 53.64 | 54.61 | 45985744 |
2011-08-30 | 54.39 | 55.30 | 54.11 | 54.97 | 61617815 |
2011-08-31 | 55.29 | 55.74 | 54.60 | 55.06 | 60899245 |
2011-09-01 | 55.21 | 55.64 | 54.46 | 54.56 | 57158373 |
2011-09-02 | 53.58 | 54.61 | 52.99 | 53.28 | 58185104 |
2011-09-06 | 52.04 | 53.37 | 51.91 | 53.29 | 52992174 |
2011-09-07 | 54.03 | 54.65 | 53.90 | 54.64 | 48952119 |
2011-09-08 | 54.37 | 55.17 | 54.21 | 54.39 | 61422788 |
2011-09-09 | 54.01 | 54.24 | 52.85 | 53.18 | 63663481 |
2011-09-12 | 52.61 | 53.90 | 52.57 | 53.86 | 65972996 |
2011-09-13 | 54.08 | 54.69 | 53.80 | 54.58 | 59019983 |
2011-09-14 | 54.85 | 55.98 | 54.32 | 55.36 | 90757299 |
2011-09-15 | 55.97 | 56.28 | 55.39 | 56.18 | 83536091 |
2011-09-16 | 56.25 | 56.65 | 56.09 | 56.59 | 91901954 |
2011-09-19 | 55.90 | 56.91 | 55.43 | 56.61 | 73042834 |
2011-09-20 | 56.90 | 57.35 | 56.23 | 56.36 | 66570061 |
2011-09-21 | 56.65 | 56.93 | 55.37 | 55.38 | 79937994 |
2011-09-22 | 53.93 | 54.46 | 52.75 | 53.58 | 151885450 |
2011-09-23 | 53.14 | 54.38 | 53.09 | 54.15 | 85940566 |
2011-09-26 | 54.42 | 54.88 | 53.21 | 54.78 | 96260950 |
2011-09-27 | 55.70 | 56.20 | 54.98 | 55.35 | 81148487 |
2011-09-28 | 55.57 | 55.97 | 54.40 | 54.53 | 76757052 |
2011-09-29 | 55.36 | 55.43 | 52.97 | 53.88 | 116900117 |
2011-09-30 | 53.18 | 53.61 | 52.46 | 52.49 | 104957919 |
2011-10-03 | 52.04 | 52.85 | 51.11 | 51.14 | 99147909 |
2011-10-04 | 50.60 | 52.29 | 50.10 | 52.19 | 137011450 |
2011-10-05 | 52.07 | 53.68 | 51.66 | 53.53 | 108825698 |
2011-10-06 | 53.47 | 54.44 | 53.21 | 54.43 | 71939102 |
2011-10-07 | 54.41 | 54.66 | 53.72 | 54.07 | 72525198 |
2011-10-10 | 54.98 | 55.94 | 54.89 | 55.94 | 48229045 |
2011-10-11 | 55.81 | 56.46 | 55.70 | 56.32 | 66449089 |
2011-10-12 | 56.87 | 57.23 | 56.56 | 56.60 | 85627554 |
2011-10-13 | 56.49 | 57.19 | 56.43 | 57.12 | 63443629 |
2011-10-14 | 57.84 | 58.19 | 57.51 | 58.18 | 65643503 |
2011-10-17 | 57.90 | 58.09 | 56.97 | 57.28 | 65161278 |
2011-10-18 | 57.19 | 58.29 | 56.66 | 57.99 | 91434322 |
2011-10-19 | 57.71 | 57.85 | 56.68 | 56.87 | 67639312 |
2011-10-20 | 56.81 | 56.92 | 55.79 | 56.59 | 80378270 |
2011-10-21 | 57.17 | 57.66 | 56.78 | 57.30 | 60455686 |
2011-10-24 | 57.52 | 58.65 | 57.31 | 58.49 | 61449356 |
2011-10-25 | 58.27 | 58.32 | 57.22 | 57.34 | 65299179 |
2011-10-26 | 57.65 | 57.78 | 56.21 | 57.27 | 98193781 |
2011-10-27 | 58.64 | 59.20 | 58.03 | 58.85 | 104455431 |
2011-10-28 | 58.50 | 59.01 | 58.50 | 58.94 | 42949944 |
2011-10-31 | 58.41 | 58.64 | 57.91 | 57.95 | 60520134 |
2011-11-01 | 56.56 | 57.91 | 56.12 | 56.44 | 99932826 |
2011-11-02 | 57.01 | 57.16 | 56.39 | 56.92 | 65178760 |
2011-11-03 | 57.36 | 58.18 | 56.71 | 58.10 | 78994185 |
2011-11-04 | 57.79 | 58.05 | 57.22 | 57.80 | 61527707 |
2011-11-07 | 57.75 | 58.25 | 57.17 | 58.21 | 65541094 |
2011-11-08 | 58.63 | 58.98 | 57.97 | 58.88 | 62906879 |
2011-11-09 | 57.72 | 57.83 | 56.63 | 56.81 | 69538736 |
2011-11-10 | 57.40 | 57.42 | 56.23 | 56.78 | 66052381 |
2011-11-11 | 57.28 | 58.02 | 57.20 | 57.85 | 54470951 |
2011-11-14 | 57.69 | 58.01 | 57.28 | 57.49 | 44617602 |
2011-11-15 | 57.34 | 58.36 | 57.26 | 58.13 | 52203873 |
2011-11-16 | 57.73 | 58.16 | 57.06 | 57.17 | 68342577 |
2011-11-17 | 57.02 | 57.04 | 55.48 | 55.83 | 101706803 |
2011-11-18 | 55.85 | 55.90 | 55.30 | 55.40 | 60416982 |
2011-11-21 | 54.68 | 54.73 | 53.78 | 54.34 | 52289447 |
2011-11-22 | 54.20 | 54.68 | 53.87 | 54.52 | 51940089 |
2011-11-23 | 54.11 | 54.17 | 53.26 | 53.29 | 48467335 |
2011-11-25 | 53.09 | 53.67 | 52.87 | 52.88 | 25447855 |
2011-11-28 | 54.16 | 54.79 | 54.14 | 54.72 | 46710682 |
2011-11-29 | 54.65 | 55.10 | 54.22 | 54.38 | 52056611 |
2011-11-30 | 55.84 | 56.44 | 55.67 | 56.39 | 66918515 |
2011-12-01 | 56.37 | 56.93 | 56.35 | 56.78 | 45361471 |
2011-12-02 | 57.33 | 57.34 | 56.57 | 56.62 | 36938344 |
2011-12-05 | 57.49 | 57.62 | 56.92 | 57.24 | 40501885 |
2011-12-06 | 57.29 | 57.45 | 56.89 | 57.08 | 38669472 |
2011-12-07 | 56.90 | 57.34 | 56.35 | 57.08 | 44576158 |
2011-12-08 | 56.74 | 57.15 | 56.01 | 56.12 | 51692562 |
2011-12-09 | 56.26 | 57.19 | 56.24 | 57.02 | 55757852 |
2011-12-12 | 56.42 | 57.01 | 55.90 | 56.38 | 55411692 |
2011-12-13 | 56.76 | 56.98 | 55.53 | 55.76 | 68557659 |
2011-12-14 | 55.52 | 55.59 | 54.58 | 54.89 | 63682706 |
2011-12-15 | 55.36 | 55.42 | 54.66 | 54.74 | 58732814 |
2011-12-16 | 54.88 | 55.61 | 54.77 | 54.86 | 60978710 |
2011-12-19 | 55.06 | 55.20 | 54.17 | 54.32 | 46733812 |
2011-12-20 | 55.20 | 56.00 | 55.17 | 55.93 | 81758761 |
2011-12-21 | 55.64 | 55.64 | 54.49 | 55.13 | 78552013 |
2011-12-22 | 55.22 | 55.63 | 55.17 | 55.60 | 40334025 |
2011-12-23 | 55.68 | 56.08 | 55.58 | 56.08 | 26594530 |
2011-12-27 | 56.01 | 56.42 | 55.93 | 56.24 | 21443438 |
2011-12-28 | 56.17 | 56.26 | 55.44 | 55.59 | 38189532 |
2011-12-29 | 55.68 | 56.03 | 55.50 | 55.99 | 28077809 |
2011-12-30 | 55.86 | 56.12 | 55.82 | 55.83 | 21832343 |
2012-01-03 | 56.91 | 57.19 | 56.75 | 56.90 | 39512874 |
2012-01-04 | 56.80 | 57.22 | 56.56 | 57.14 | 29403365 |
2012-01-05 | 57.02 | 57.66 | 56.80 | 57.61 | 41260529 |
2012-01-06 | 57.65 | 57.94 | 57.40 | 57.81 | 46325172 |
2012-01-09 | 57.95 | 57.98 | 57.43 | 57.62 | 39195455 |
2012-01-10 | 58.26 | 58.41 | 57.64 | 58.04 | 35949856 |
2012-01-11 | 58.02 | 58.29 | 57.81 | 58.16 | 37144050 |
2012-01-12 | 58.29 | 58.47 | 57.86 | 58.39 | 26188209 |
2012-01-13 | 58.10 | 58.20 | 57.68 | 58.18 | 35985091 |
2012-01-17 | 58.71 | 58.96 | 58.49 | 58.71 | 41790747 |
2012-01-18 | 58.84 | 59.49 | 58.68 | 59.49 | 48692630 |
2012-01-19 | 59.76 | 59.97 | 59.65 | 59.86 | 47774414 |
2012-01-20 | 59.61 | 59.80 | 59.56 | 59.77 | 41050565 |
2012-01-23 | 59.80 | 60.21 | 59.44 | 59.79 | 40964630 |
2012-01-24 | 59.54 | 59.84 | 59.41 | 59.68 | 38440197 |
2012-01-25 | 60.28 | 60.58 | 59.83 | 60.43 | 61591782 |
2012-01-26 | 60.67 | 60.80 | 59.93 | 60.22 | 37852655 |
2012-01-27 | 60.09 | 60.51 | 60.06 | 60.40 | 45540388 |
2012-01-30 | 59.88 | 60.54 | 59.66 | 60.45 | 42797536 |
2012-01-31 | 60.75 | 60.86 | 60.14 | 60.53 | 51449601 |
2012-02-01 | 60.85 | 61.24 | 60.66 | 61.02 | 46146664 |
2012-02-02 | 61.20 | 61.41 | 60.97 | 61.21 | 46373511 |
2012-02-03 | 61.78 | 62.12 | 61.68 | 62.05 | 36453755 |
2012-02-06 | 61.82 | 62.02 | 61.66 | 62.00 | 28541034 |
2012-02-07 | 61.95 | 62.25 | 61.67 | 62.13 | 37935695 |
2012-02-08 | 62.14 | 62.46 | 61.91 | 62.46 | 41171074 |
2012-02-09 | 62.67 | 62.98 | 62.32 | 62.91 | 46856294 |
2012-02-10 | 62.47 | 62.64 | 62.25 | 62.48 | 58093569 |
2012-02-13 | 62.93 | 63.13 | 62.65 | 63.05 | 36810183 |
2012-02-14 | 62.90 | 63.22 | 62.69 | 63.21 | 51685261 |
2012-02-15 | 63.52 | 63.86 | 62.67 | 62.77 | 105708895 |
2012-02-16 | 62.79 | 63.70 | 62.63 | 63.63 | 83642235 |
2012-02-17 | 63.64 | 63.69 | 63.15 | 63.43 | 76112276 |
2012-02-21 | 63.51 | 63.89 | 63.21 | 63.61 | 38141236 |
2012-02-22 | 63.49 | 63.68 | 63.23 | 63.32 | 43174694 |
2012-02-23 | 63.40 | 63.81 | 63.09 | 63.74 | 54249254 |
2012-02-24 | 63.92 | 64.07 | 63.80 | 63.96 | 41369705 |
2012-02-27 | 63.60 | 64.26 | 63.33 | 64.05 | 42678420 |
2012-02-28 | 64.10 | 64.70 | 64.03 | 64.70 | 43727286 |
2012-02-29 | 64.74 | 64.96 | 64.20 | 64.41 | 59784393 |
2012-03-01 | 64.66 | 64.98 | 64.46 | 64.92 | 67558813 |
2012-03-02 | 64.83 | 65.08 | 64.66 | 64.87 | 33358160 |
2012-03-05 | 64.83 | 64.91 | 63.99 | 64.20 | 45788685 |
2012-03-06 | 63.59 | 63.72 | 63.23 | 63.57 | 54638583 |
2012-03-07 | 63.86 | 64.21 | 63.77 | 64.06 | 42741792 |
2012-03-08 | 64.42 | 64.94 | 64.30 | 64.75 | 43711013 |
2012-03-09 | 64.85 | 65.14 | 64.82 | 65.02 | 43117170 |
2012-03-12 | 64.97 | 65.11 | 64.72 | 65.05 | 32687292 |
2012-03-13 | 65.42 | 66.26 | 65.27 | 66.26 | 61558511 |
2012-03-14 | 66.31 | 66.74 | 66.08 | 66.49 | 59926891 |
2012-03-15 | 66.69 | 66.82 | 66.35 | 66.68 | 65531134 |
2012-03-16 | 66.65 | 66.67 | 66.36 | 66.52 | 53023027 |
2012-03-19 | 66.62 | 67.15 | 66.45 | 66.99 | 60966105 |
2012-03-20 | 66.66 | 67.19 | 66.46 | 67.11 | 47290547 |
2012-03-21 | 67.13 | 67.49 | 67.03 | 67.12 | 39648089 |
2012-03-22 | 66.71 | 67.14 | 66.68 | 66.98 | 56960468 |
2012-03-23 | 67.06 | 67.08 | 66.56 | 66.94 | 45547682 |
2012-03-26 | 67.37 | 68.11 | 67.33 | 68.11 | 40855239 |
2012-03-27 | 68.15 | 68.49 | 68.13 | 68.21 | 37278184 |
2012-03-28 | 68.25 | 68.51 | 67.54 | 67.94 | 44421855 |
2012-03-29 | 67.61 | 67.93 | 67.20 | 67.68 | 53975298 |
2012-03-30 | 67.99 | 68.02 | 67.28 | 67.55 | 39480224 |
2012-04-02 | 67.46 | 68.34 | 67.36 | 68.25 | 40031540 |
2012-04-03 | 68.31 | 68.55 | 67.85 | 68.23 | 45539655 |
2012-04-04 | 67.73 | 67.76 | 66.91 | 67.30 | 54087961 |
2012-04-05 | 67.19 | 67.78 | 67.13 | 67.72 | 42576827 |
2012-04-09 | 66.88 | 67.48 | 66.76 | 67.21 | 36908136 |
2012-04-10 | 67.19 | 67.44 | 65.92 | 66.13 | 69254193 |
2012-04-11 | 66.71 | 66.89 | 66.28 | 66.45 | 62949946 |
2012-04-12 | 66.58 | 67.28 | 66.48 | 67.21 | 57407345 |
2012-04-13 | 66.96 | 67.20 | 66.16 | 66.19 | 55227428 |
2012-04-16 | 66.53 | 66.56 | 65.24 | 65.45 | 57587271 |
2012-04-17 | 65.75 | 66.99 | 65.63 | 66.78 | 47362395 |
2012-04-18 | 66.59 | 67.00 | 66.41 | 66.61 | 42536007 |
2012-04-19 | 66.38 | 67.17 | 65.62 | 65.86 | 81110267 |
2012-04-20 | 66.22 | 66.51 | 65.58 | 65.68 | 59906831 |
2012-04-23 | 65.08 | 65.18 | 64.49 | 65.08 | 70514110 |
2012-04-24 | 64.97 | 65.23 | 64.45 | 64.73 | 49661432 |
2012-04-25 | 66.06 | 66.49 | 65.97 | 66.45 | 57526761 |
2012-04-26 | 66.42 | 66.99 | 66.35 | 66.84 | 41799492 |
2012-04-27 | 67.12 | 67.45 | 66.77 | 67.24 | 46012481 |
2012-04-30 | 67.02 | 67.17 | 66.71 | 66.76 | 37787622 |
2012-05-01 | 66.68 | 67.63 | 66.59 | 66.87 | 37643735 |
2012-05-02 | 66.50 | 67.11 | 66.38 | 67.06 | 38299220 |
2012-05-03 | 67.10 | 67.15 | 66.18 | 66.35 | 51307361 |
2012-05-04 | 65.75 | 66.35 | 64.69 | 64.70 | 107553920 |
2012-05-07 | 64.31 | 65.07 | 64.29 | 64.76 | 50266729 |
2012-05-08 | 64.34 | 64.74 | 63.48 | 64.52 | 72659690 |
2012-05-09 | 63.77 | 64.68 | 63.51 | 64.32 | 85715257 |
2012-05-10 | 64.61 | 64.63 | 63.95 | 64.19 | 49448870 |
2012-05-11 | 63.94 | 64.86 | 63.91 | 64.18 | 47106689 |
2012-05-14 | 63.63 | 64.08 | 63.48 | 63.58 | 46359983 |
2012-05-15 | 63.79 | 64.27 | 63.26 | 63.37 | 66908427 |
2012-05-16 | 63.62 | 63.78 | 62.81 | 62.94 | 52825897 |
2012-05-17 | 62.94 | 63.06 | 61.60 | 61.61 | 62253439 |
2012-05-18 | 61.79 | 61.96 | 60.76 | 60.81 | 79496446 |
2012-05-21 | 60.92 | 62.57 | 60.85 | 62.51 | 61471322 |
2012-05-22 | 62.66 | 62.95 | 61.99 | 62.44 | 62954723 |
2012-05-23 | 61.93 | 62.71 | 61.37 | 62.56 | 56951072 |
2012-05-24 | 62.66 | 62.71 | 61.69 | 62.15 | 83129559 |
2012-05-25 | 62.21 | 62.32 | 61.89 | 62.07 | 32082832 |
2012-05-29 | 62.63 | 63.15 | 62.28 | 62.86 | 44221458 |
2012-05-30 | 62.29 | 62.55 | 61.68 | 62.33 | 56431798 |
2012-05-31 | 62.25 | 62.41 | 61.59 | 62.06 | 55260021 |
2012-06-01 | 60.97 | 61.32 | 60.39 | 60.41 | 71430752 |
2012-06-04 | 60.57 | 60.96 | 60.04 | 60.87 | 74119321 |
2012-06-05 | 60.65 | 61.24 | 60.63 | 61.12 | 47916880 |
2012-06-06 | 61.60 | 62.57 | 61.52 | 62.52 | 58781187 |
2012-06-07 | 63.16 | 63.18 | 62.22 | 62.27 | 38414776 |
2012-06-08 | 62.16 | 62.95 | 61.96 | 62.87 | 39737101 |
2012-06-11 | 63.35 | 63.38 | 61.77 | 61.81 | 51008831 |
2012-06-12 | 62.09 | 62.59 | 61.68 | 62.56 | 48802598 |
2012-06-13 | 62.38 | 62.85 | 61.92 | 62.13 | 50841084 |
2012-06-14 | 62.14 | 62.61 | 61.80 | 62.36 | 65170503 |
2012-06-15 | 62.37 | 63.08 | 62.36 | 62.99 | 41536033 |
2012-06-18 | 62.75 | 63.74 | 62.63 | 63.58 | 32191113 |
2012-06-19 | 63.90 | 64.51 | 63.85 | 64.24 | 36476477 |
2012-06-20 | 64.36 | 64.57 | 63.81 | 64.29 | 51389682 |
2012-06-21 | 64.21 | 64.31 | 62.62 | 62.69 | 42492624 |
2012-06-22 | 62.88 | 63.43 | 62.73 | 63.35 | 29513101 |
2012-06-25 | 62.84 | 62.85 | 61.95 | 62.13 | 33136337 |
2012-06-26 | 62.33 | 62.70 | 62.06 | 62.52 | 30610734 |
2012-06-27 | 62.76 | 63.18 | 62.69 | 62.90 | 35705771 |
2012-06-28 | 62.42 | 62.47 | 61.54 | 62.20 | 49793383 |
2012-06-29 | 63.37 | 64.16 | 63.21 | 64.16 | 44765803 |
2012-07-02 | 64.23 | 64.38 | 63.87 | 64.35 | 33432708 |
2012-07-03 | 64.38 | 64.89 | 64.29 | 64.89 | 15895085 |
2012-07-05 | 64.78 | 65.25 | 64.48 | 64.93 | 37025561 |
2012-07-06 | 64.65 | 64.69 | 63.65 | 64.12 | 40684059 |
2012-07-09 | 64.03 | 64.26 | 63.68 | 64.00 | 35636978 |
2012-07-10 | 64.33 | 64.51 | 63.12 | 63.37 | 47365647 |
2012-07-11 | 63.29 | 63.46 | 62.50 | 63.02 | 43431952 |
2012-07-12 | 62.55 | 62.69 | 61.86 | 62.43 | 57680387 |
2012-07-13 | 62.56 | 63.52 | 62.56 | 63.38 | 32358947 |
2012-07-16 | 63.24 | 63.52 | 62.95 | 63.20 | 27623184 |
2012-07-17 | 63.58 | 63.74 | 62.63 | 63.53 | 42476969 |
2012-07-18 | 63.40 | 64.58 | 63.39 | 64.39 | 44489605 |
2012-07-19 | 64.84 | 65.31 | 64.72 | 65.10 | 53017702 |
2012-07-20 | 65.09 | 65.10 | 64.21 | 64.24 | 40572549 |
2012-07-23 | 63.00 | 63.68 | 62.51 | 63.46 | 48657617 |
2012-07-24 | 63.58 | 63.66 | 62.55 | 62.96 | 57269688 |
2012-07-25 | 62.49 | 62.95 | 62.15 | 62.54 | 46267404 |
2012-07-26 | 63.44 | 63.73 | 62.97 | 63.37 | 41934261 |
2012-07-27 | 63.83 | 64.99 | 63.64 | 64.87 | 42623491 |
2012-07-30 | 65.01 | 65.31 | 64.60 | 64.82 | 37821194 |
2012-07-31 | 64.91 | 65.18 | 64.74 | 64.80 | 34595377 |
2012-08-01 | 65.25 | 65.28 | 64.35 | 64.61 | 30919778 |
2012-08-02 | 64.10 | 65.02 | 63.91 | 64.38 | 40544547 |
2012-08-03 | 65.38 | 65.88 | 65.19 | 65.60 | 42122944 |
2012-08-06 | 65.94 | 66.39 | 65.80 | 66.10 | 23529615 |
2012-08-07 | 66.38 | 66.92 | 66.28 | 66.65 | 28222362 |
2012-08-08 | 66.48 | 66.76 | 66.37 | 66.62 | 20723495 |
2012-08-09 | 66.62 | 66.91 | 66.49 | 66.82 | 20726183 |
2012-08-10 | 66.59 | 66.88 | 66.41 | 66.86 | 20320925 |
2012-08-13 | 66.84 | 67.03 | 66.50 | 67.02 | 19890257 |
2012-08-14 | 67.28 | 67.41 | 66.86 | 67.05 | 24218673 |
2012-08-15 | 67.00 | 67.32 | 66.99 | 67.22 | 29110347 |
2012-08-16 | 67.47 | 68.17 | 67.39 | 68.02 | 35706443 |
2012-08-17 | 68.17 | 68.33 | 68.01 | 68.32 | 22584723 |
2012-08-20 | 68.27 | 68.43 | 68.00 | 68.42 | 26923940 |
2012-08-21 | 68.63 | 68.88 | 67.88 | 68.15 | 41390936 |
2012-08-22 | 67.99 | 68.56 | 67.81 | 68.43 | 44555654 |
2012-08-23 | 68.14 | 68.34 | 67.69 | 67.87 | 28802214 |
2012-08-24 | 67.72 | 68.45 | 67.60 | 68.29 | 38384751 |
2012-08-27 | 68.60 | 68.67 | 68.25 | 68.40 | 20671323 |
2012-08-28 | 68.34 | 68.59 | 68.11 | 68.40 | 27337854 |
2012-08-29 | 68.41 | 68.57 | 68.11 | 68.40 | 26674509 |
2012-08-30 | 68.11 | 68.13 | 67.60 | 67.71 | 24430939 |
2012-08-31 | 68.20 | 68.45 | 67.47 | 68.16 | 42127927 |
2012-09-04 | 68.03 | 68.35 | 67.42 | 68.09 | 32017183 |
2012-09-05 | 68.04 | 68.35 | 67.84 | 68.02 | 26133787 |
2012-09-06 | 68.42 | 69.55 | 68.42 | 69.53 | 43099507 |
2012-09-07 | 69.37 | 69.55 | 69.23 | 69.43 | 32966134 |
2012-09-10 | 69.26 | 69.40 | 68.49 | 68.54 | 25489971 |
2012-09-11 | 68.54 | 68.82 | 68.32 | 68.43 | 29810086 |
2012-09-12 | 68.68 | 68.81 | 68.21 | 68.63 | 42212157 |
2012-09-13 | 68.71 | 69.86 | 68.62 | 69.56 | 45417791 |
2012-09-14 | 69.84 | 70.43 | 69.79 | 70.18 | 38888047 |
2012-09-17 | 70.20 | 70.24 | 69.96 | 70.21 | 31798335 |
2012-09-18 | 70.04 | 70.30 | 70.02 | 70.27 | 27169767 |
2012-09-19 | 70.29 | 70.58 | 70.06 | 70.40 | 36484572 |
2012-09-20 | 70.07 | 70.40 | 69.87 | 70.33 | 42523444 |
2012-09-21 | 70.47 | 70.54 | 70.08 | 70.15 | 23681208 |
2012-09-24 | 69.56 | 69.86 | 69.42 | 69.74 | 32341549 |
2012-09-25 | 69.92 | 70.08 | 68.73 | 68.76 | 41308853 |
2012-09-26 | 68.67 | 68.71 | 67.85 | 68.20 | 32770371 |
2012-09-27 | 68.35 | 69.30 | 68.25 | 69.14 | 25339433 |
2012-09-28 | 68.92 | 69.12 | 68.51 | 68.57 | 30116097 |
2012-10-01 | 68.90 | 69.33 | 68.25 | 68.47 | 37715207 |
2012-10-02 | 68.79 | 68.98 | 68.13 | 68.67 | 33254267 |
2012-10-03 | 68.88 | 69.24 | 68.59 | 69.11 | 38235965 |
2012-10-04 | 69.24 | 69.54 | 69.00 | 69.35 | 26128544 |
2012-10-05 | 69.68 | 69.80 | 68.80 | 68.98 | 25207826 |
2012-10-08 | 68.58 | 68.72 | 68.19 | 68.35 | 30911410 |
2012-10-09 | 68.17 | 68.34 | 67.10 | 67.26 | 67973910 |
2012-10-10 | 67.25 | 67.43 | 66.80 | 66.92 | 45134294 |
2012-10-11 | 67.44 | 67.47 | 66.67 | 66.71 | 30476076 |
2012-10-12 | 66.73 | 67.06 | 66.55 | 66.68 | 24894927 |
2012-10-15 | 66.94 | 67.26 | 66.53 | 67.17 | 22220004 |
2012-10-16 | 67.29 | 68.20 | 67.25 | 68.12 | 33960299 |
2012-10-17 | 67.75 | 68.30 | 67.68 | 68.08 | 33439368 |
2012-10-18 | 67.87 | 68.08 | 67.04 | 67.29 | 61706323 |
2012-10-19 | 67.21 | 67.27 | 65.60 | 65.68 | 75362599 |
2012-10-22 | 65.62 | 66.19 | 65.50 | 66.02 | 38621408 |
2012-10-23 | 65.49 | 65.95 | 65.19 | 65.39 | 52598740 |
2012-10-24 | 65.76 | 65.87 | 65.06 | 65.16 | 39872375 |
2012-10-25 | 65.61 | 65.72 | 64.97 | 65.16 | 52688680 |
2012-10-26 | 65.18 | 65.62 | 64.65 | 65.35 | 54222197 |
2012-10-31 | 65.31 | 65.39 | 64.73 | 64.95 | 38524479 |
2012-11-01 | 65.32 | 66.00 | 65.17 | 65.87 | 26944931 |
2012-11-02 | 66.21 | 66.21 | 65.11 | 65.17 | 44082997 |
2012-11-05 | 65.20 | 65.73 | 65.04 | 65.60 | 28104128 |
2012-11-06 | 65.71 | 66.17 | 65.46 | 65.72 | 29608306 |
2012-11-07 | 65.04 | 65.10 | 63.90 | 64.17 | 70737600 |
2012-11-08 | 64.33 | 64.50 | 63.16 | 63.16 | 58585722 |
2012-11-09 | 63.19 | 64.11 | 63.16 | 63.43 | 51549536 |
2012-11-12 | 63.79 | 63.87 | 63.25 | 63.42 | 32663656 |
2012-11-13 | 62.92 | 63.58 | 62.78 | 62.98 | 43287627 |
2012-11-14 | 63.27 | 63.36 | 62.14 | 62.24 | 82655213 |
2012-11-15 | 62.29 | 62.49 | 61.80 | 62.03 | 55124159 |
2012-11-16 | 62.08 | 62.48 | 61.31 | 62.30 | 70868025 |
2012-11-19 | 62.97 | 63.83 | 62.96 | 63.78 | 55306381 |
2012-11-20 | 63.77 | 63.89 | 63.19 | 63.80 | 52012655 |
2012-11-21 | 63.83 | 64.02 | 63.60 | 63.93 | 19620058 |
2012-11-23 | 64.32 | 64.92 | 64.25 | 64.90 | 16462833 |
2012-11-26 | 64.77 | 65.22 | 64.54 | 65.18 | 26430885 |
2012-11-27 | 65.16 | 65.40 | 64.85 | 64.96 | 25828579 |
2012-11-28 | 64.66 | 65.57 | 64.25 | 65.52 | 37295780 |
2012-11-29 | 65.82 | 66.14 | 65.58 | 65.91 | 41135813 |
2012-11-30 | 65.92 | 65.97 | 65.61 | 65.80 | 33502042 |
2012-12-03 | 66.32 | 66.37 | 65.64 | 65.67 | 28239968 |
2012-12-04 | 65.69 | 65.77 | 65.20 | 65.63 | 49671701 |
2012-12-05 | 65.53 | 65.54 | 64.55 | 64.90 | 54076124 |
2012-12-06 | 64.71 | 65.48 | 64.53 | 65.32 | 47519071 |
2012-12-07 | 65.65 | 65.71 | 64.71 | 64.93 | 30092666 |
2012-12-10 | 64.75 | 65.46 | 64.75 | 65.12 | 33219547 |
2012-12-11 | 65.58 | 66.34 | 65.52 | 65.97 | 40750801 |
2012-12-12 | 66.29 | 66.32 | 65.65 | 65.83 | 45917674 |
2012-12-13 | 65.71 | 66.16 | 65.03 | 65.31 | 45467642 |
2012-12-14 | 64.90 | 65.08 | 64.47 | 64.69 | 39630252 |
2012-12-17 | 64.73 | 65.57 | 64.66 | 65.55 | 42302841 |
2012-12-18 | 65.85 | 66.65 | 65.70 | 66.55 | 55595997 |
2012-12-19 | 66.72 | 66.76 | 66.22 | 66.26 | 34832444 |
2012-12-20 | 66.38 | 66.41 | 65.93 | 66.26 | 40754272 |
2012-12-21 | 64.89 | 65.28 | 64.60 | 65.20 | 51144552 |
2012-12-24 | 65.06 | 65.14 | 64.92 | 65.07 | 11418232 |
2012-12-26 | 65.08 | 65.18 | 64.29 | 64.50 | 21760846 |
2012-12-27 | 64.56 | 64.64 | 63.60 | 64.40 | 52943138 |
2012-12-28 | 63.93 | 64.43 | 63.75 | 63.78 | 33082054 |
2012-12-31 | 63.68 | 65.25 | 63.58 | 65.13 | 57553098 |
2013-01-02 | 66.69 | 67.23 | 66.48 | 67.20 | 70695891 |
2013-01-03 | 67.20 | 67.34 | 66.65 | 66.85 | 47366435 |
2013-01-04 | 66.87 | 66.88 | 66.47 | 66.63 | 33973326 |
2013-01-07 | 66.46 | 66.76 | 66.25 | 66.65 | 26766190 |
2013-01-08 | 66.64 | 66.82 | 66.17 | 66.52 | 28743941 |
2013-01-09 | 66.62 | 66.95 | 66.55 | 66.77 | 25609172 |
2013-01-10 | 67.21 | 67.27 | 66.55 | 67.17 | 37534251 |
2013-01-11 | 67.14 | 67.29 | 67.00 | 67.26 | 21160468 |
2013-01-14 | 66.90 | 67.15 | 66.67 | 66.96 | 36777292 |
2013-01-15 | 66.63 | 66.73 | 66.33 | 66.63 | 31675276 |
2013-01-16 | 66.75 | 67.13 | 66.60 | 66.90 | 33828119 |
2013-01-17 | 67.18 | 67.48 | 67.06 | 67.22 | 32030740 |
2013-01-18 | 67.01 | 67.14 | 66.77 | 67.07 | 31991953 |
2013-01-22 | 67.15 | 67.23 | 66.73 | 67.18 | 32123006 |
2013-01-23 | 67.56 | 67.79 | 67.46 | 67.59 | 31977406 |
2013-01-24 | 66.69 | 67.28 | 66.56 | 66.66 | 42582320 |
2013-01-25 | 66.89 | 67.19 | 66.74 | 67.00 | 39248726 |
2013-01-28 | 67.01 | 67.38 | 66.93 | 67.15 | 32933927 |
2013-01-29 | 67.06 | 67.31 | 66.63 | 67.16 | 35554610 |
2013-01-30 | 67.28 | 67.48 | 66.87 | 67.02 | 34444953 |
2013-01-31 | 66.99 | 67.35 | 66.81 | 66.87 | 34870426 |
2013-02-01 | 67.34 | 67.78 | 67.07 | 67.66 | 53124521 |
2013-02-04 | 67.25 | 67.46 | 66.46 | 66.48 | 48483691 |
2013-02-05 | 66.76 | 67.67 | 66.61 | 67.46 | 35120332 |
2013-02-06 | 67.22 | 67.55 | 67.04 | 67.20 | 31671195 |
2013-02-07 | 67.33 | 67.37 | 66.56 | 67.30 | 46011203 |
2013-02-08 | 67.64 | 68.13 | 67.63 | 67.99 | 39837152 |
2013-02-11 | 68.02 | 68.06 | 67.78 | 68.01 | 17650349 |
2013-02-12 | 67.92 | 68.05 | 67.66 | 67.73 | 22061318 |
2013-02-13 | 67.93 | 68.23 | 67.77 | 67.97 | 23497142 |
2013-02-14 | 67.64 | 68.05 | 67.62 | 67.95 | 24482423 |
2013-02-15 | 67.95 | 68.11 | 67.56 | 67.75 | 25334049 |
2013-02-19 | 67.89 | 68.26 | 67.86 | 68.24 | 23433248 |
2013-02-20 | 68.24 | 68.25 | 67.18 | 67.19 | 38200238 |
2013-02-21 | 66.96 | 67.01 | 66.23 | 66.47 | 45855576 |
2013-02-22 | 66.84 | 67.15 | 66.59 | 67.14 | 21969534 |
2013-02-25 | 67.60 | 67.81 | 66.25 | 66.31 | 40927523 |
2013-02-26 | 66.42 | 66.68 | 65.96 | 66.56 | 42088741 |
2013-02-27 | 66.57 | 67.65 | 66.47 | 67.24 | 36339458 |
2013-02-28 | 67.24 | 67.74 | 67.09 | 67.10 | 28557148 |
2013-03-01 | 66.86 | 67.50 | 66.54 | 67.38 | 31617692 |
2013-03-04 | 67.19 | 67.69 | 67.07 | 67.68 | 19380446 |
2013-03-05 | 68.10 | 68.77 | 68.08 | 68.68 | 35589440 |
2013-03-06 | 68.89 | 68.91 | 68.42 | 68.51 | 29070971 |
2013-03-07 | 68.57 | 68.80 | 68.45 | 68.69 | 21775877 |
2013-03-08 | 68.93 | 69.02 | 68.50 | 68.77 | 26162116 |
2013-03-11 | 68.68 | 68.99 | 68.47 | 68.97 | 23194121 |
2013-03-12 | 68.79 | 68.93 | 68.39 | 68.72 | 27579252 |
2013-03-13 | 68.80 | 68.89 | 68.39 | 68.63 | 34297271 |
2013-03-14 | 68.87 | 69.01 | 68.71 | 68.86 | 31537685 |
2013-03-15 | 68.75 | 68.79 | 68.34 | 68.51 | 30743672 |
2013-03-18 | 67.89 | 68.64 | 67.73 | 68.36 | 36164493 |
2013-03-19 | 68.54 | 68.70 | 67.62 | 68.23 | 33134570 |
2013-03-20 | 68.74 | 68.86 | 68.39 | 68.71 | 28035338 |
2013-03-21 | 68.09 | 68.25 | 67.77 | 67.93 | 30050789 |
2013-03-22 | 68.21 | 68.64 | 68.13 | 68.59 | 28838417 |
2013-03-25 | 68.81 | 68.96 | 68.01 | 68.34 | 24909753 |
2013-03-26 | 68.60 | 68.73 | 68.45 | 68.71 | 19734745 |
2013-03-27 | 68.25 | 68.85 | 68.14 | 68.80 | 22539423 |
2013-03-28 | 68.81 | 69.06 | 68.64 | 68.97 | 23669800 |
2013-04-01 | 69.01 | 69.09 | 68.31 | 68.50 | 28118835 |
2013-04-02 | 68.81 | 69.27 | 68.77 | 69.04 | 29431878 |
2013-04-03 | 69.08 | 69.18 | 68.24 | 68.41 | 35131104 |
2013-04-04 | 68.41 | 68.60 | 68.06 | 68.43 | 32287367 |
2013-04-05 | 67.35 | 67.96 | 67.19 | 67.86 | 55613276 |
2013-04-08 | 67.88 | 68.24 | 67.69 | 68.22 | 17898516 |
2013-04-09 | 68.42 | 68.96 | 68.09 | 68.68 | 30931361 |
2013-04-10 | 68.89 | 70.17 | 68.88 | 70.02 | 55271262 |
2013-04-11 | 69.84 | 70.15 | 69.77 | 69.99 | 37238268 |
2013-04-12 | 69.85 | 69.99 | 69.41 | 69.94 | 32791330 |
2013-04-15 | 69.68 | 69.79 | 68.48 | 68.56 | 48795787 |
2013-04-16 | 68.99 | 69.55 | 68.81 | 69.47 | 27682570 |
2013-04-17 | 68.84 | 68.89 | 67.71 | 68.12 | 60204793 |
2013-04-18 | 68.33 | 68.33 | 66.88 | 67.17 | 56798119 |
2013-04-19 | 67.31 | 68.23 | 67.20 | 68.09 | 43066868 |
2013-04-22 | 68.33 | 69.04 | 68.08 | 68.79 | 34412089 |
2013-04-23 | 69.20 | 69.70 | 68.82 | 69.45 | 53078214 |
2013-04-24 | 69.26 | 69.67 | 69.12 | 69.42 | 44500627 |
2013-04-25 | 69.63 | 70.05 | 69.59 | 69.79 | 26437042 |
2013-04-26 | 69.62 | 69.77 | 69.27 | 69.57 | 24083912 |
2013-04-29 | 69.78 | 70.48 | 69.76 | 70.21 | 31663920 |
2013-04-30 | 70.29 | 70.73 | 70.04 | 70.72 | 30146326 |
2013-05-01 | 70.71 | 70.85 | 70.25 | 70.39 | 28539538 |
2013-05-02 | 70.51 | 71.43 | 70.45 | 71.28 | 31744162 |
2013-05-03 | 71.94 | 72.34 | 71.91 | 72.12 | 34061652 |
2013-05-06 | 72.25 | 72.51 | 72.19 | 72.40 | 19244277 |
2013-05-07 | 72.50 | 72.57 | 72.09 | 72.36 | 25838016 |
2013-05-08 | 72.31 | 72.77 | 72.20 | 72.71 | 24257984 |
2013-05-09 | 72.55 | 73.10 | 72.47 | 72.61 | 29344426 |
2013-05-10 | 72.73 | 73.08 | 72.63 | 73.05 | 20663682 |
2013-05-13 | 72.93 | 73.32 | 72.86 | 73.14 | 29730022 |
2013-05-14 | 73.13 | 73.74 | 73.13 | 73.52 | 36017631 |
2013-05-15 | 73.38 | 73.74 | 73.20 | 73.67 | 27214313 |
2013-05-16 | 73.77 | 74.10 | 73.55 | 73.59 | 27253366 |
2013-05-17 | 73.95 | 74.33 | 73.73 | 74.30 | 31117108 |
2013-05-20 | 74.09 | 74.43 | 73.89 | 74.19 | 25135782 |
2013-05-21 | 74.18 | 74.54 | 73.89 | 74.27 | 25899967 |
2013-05-22 | 74.36 | 74.95 | 73.24 | 73.62 | 59843165 |
2013-05-23 | 72.95 | 73.70 | 72.83 | 73.45 | 48229437 |
2013-05-24 | 72.96 | 73.43 | 72.76 | 73.41 | 26435957 |
2013-05-28 | 74.25 | 74.54 | 73.66 | 73.89 | 27065807 |
2013-05-29 | 73.59 | 73.80 | 73.12 | 73.54 | 32095595 |
2013-05-30 | 73.57 | 74.28 | 73.55 | 73.93 | 32390461 |
2013-05-31 | 73.65 | 74.21 | 73.17 | 73.25 | 38354676 |
2013-06-03 | 73.31 | 73.40 | 72.43 | 73.38 | 47613032 |
2013-06-04 | 73.52 | 73.82 | 72.70 | 73.00 | 35256035 |
2013-06-05 | 72.77 | 73.04 | 71.99 | 72.05 | 48654171 |
2013-06-06 | 72.15 | 72.41 | 71.47 | 72.40 | 62524010 |
2013-06-07 | 72.73 | 73.47 | 72.52 | 73.39 | 31971148 |
2013-06-10 | 73.55 | 73.76 | 73.26 | 73.42 | 25393169 |
2013-06-11 | 72.67 | 73.34 | 72.44 | 72.69 | 40281421 |
2013-06-12 | 73.12 | 73.14 | 71.74 | 71.85 | 42081831 |
2013-06-13 | 71.76 | 72.92 | 71.55 | 72.76 | 28230371 |
2013-06-14 | 72.76 | 72.84 | 72.17 | 72.28 | 27697014 |
2013-06-17 | 72.88 | 73.40 | 72.60 | 72.98 | 32443498 |
2013-06-18 | 73.07 | 73.72 | 73.06 | 73.58 | 24861267 |
2013-06-19 | 73.57 | 73.68 | 72.68 | 72.76 | 43145076 |
2013-06-20 | 71.92 | 72.16 | 70.79 | 71.03 | 60908388 |
2013-06-21 | 70.78 | 70.97 | 69.84 | 70.43 | 51565551 |
2013-06-24 | 69.84 | 70.27 | 69.15 | 69.73 | 41492206 |
2013-06-25 | 70.41 | 70.52 | 69.81 | 70.24 | 28897389 |
2013-06-26 | 70.82 | 71.00 | 70.59 | 70.87 | 23746655 |
2013-06-27 | 71.22 | 71.62 | 71.13 | 71.17 | 23546417 |
2013-06-28 | 70.92 | 71.69 | 70.79 | 71.27 | 28301066 |
2013-07-01 | 71.76 | 72.30 | 71.64 | 71.71 | 24951289 |
2013-07-02 | 71.68 | 72.18 | 71.35 | 71.74 | 23069566 |
2013-07-03 | 71.48 | 72.37 | 71.42 | 72.03 | 18847424 |
2013-07-05 | 72.45 | 72.61 | 71.86 | 72.58 | 28795991 |
2013-07-08 | 72.94 | 72.99 | 72.38 | 72.65 | 20563730 |
2013-07-09 | 72.98 | 73.25 | 72.65 | 73.09 | 26115187 |
2013-07-10 | 73.00 | 73.62 | 72.98 | 73.51 | 25598894 |
2013-07-11 | 74.29 | 75.03 | 74.25 | 74.97 | 47777675 |
2013-07-12 | 75.02 | 75.35 | 74.82 | 75.30 | 31417850 |
2013-07-15 | 75.36 | 75.52 | 75.17 | 75.47 | 19790966 |
2013-07-16 | 75.54 | 75.59 | 75.18 | 75.37 | 31747092 |
2013-07-17 | 75.60 | 75.74 | 75.35 | 75.56 | 24631497 |
2013-07-18 | 75.54 | 75.74 | 75.25 | 75.37 | 36278798 |
2013-07-19 | 74.72 | 74.74 | 74.37 | 74.59 | 37734062 |
2013-07-22 | 74.87 | 74.98 | 74.58 | 74.81 | 21135860 |
2013-07-23 | 74.95 | 74.96 | 74.20 | 74.26 | 24748780 |
2013-07-24 | 74.99 | 75.02 | 74.33 | 74.50 | 24426805 |
2013-07-25 | 74.89 | 75.06 | 74.46 | 74.97 | 23167338 |
2013-07-26 | 74.67 | 75.38 | 74.55 | 75.37 | 20885522 |
2013-07-29 | 75.22 | 75.54 | 75.03 | 75.23 | 20970308 |
2013-07-30 | 75.50 | 75.95 | 75.35 | 75.63 | 24104507 |
2013-07-31 | 75.77 | 76.21 | 75.63 | 75.77 | 25007599 |
2013-08-01 | 76.30 | 76.65 | 76.21 | 76.54 | 16879933 |
2013-08-02 | 76.56 | 76.99 | 76.38 | 76.97 | 18105230 |
2013-08-05 | 76.89 | 77.08 | 76.78 | 77.02 | 15462781 |
2013-08-06 | 76.92 | 76.99 | 76.25 | 76.56 | 23680564 |
2013-08-07 | 76.36 | 76.57 | 75.87 | 76.42 | 20281126 |
2013-08-08 | 76.84 | 76.98 | 76.30 | 76.80 | 19993946 |
2013-08-09 | 76.70 | 76.94 | 76.27 | 76.49 | 18569820 |
2013-08-12 | 76.20 | 76.81 | 76.19 | 76.67 | 20515862 |
2013-08-13 | 76.77 | 77.27 | 76.22 | 77.10 | 23916974 |
2013-08-14 | 77.07 | 77.18 | 76.70 | 76.81 | 29920959 |
2013-08-15 | 75.98 | 75.99 | 75.29 | 75.51 | 39406562 |
2013-08-16 | 75.54 | 75.87 | 75.35 | 75.49 | 23824932 |
2013-08-19 | 75.50 | 76.13 | 75.33 | 75.35 | 29586813 |
2013-08-20 | 75.49 | 76.03 | 75.43 | 75.68 | 18842747 |
2013-08-21 | 75.46 | 76.09 | 75.14 | 75.42 | 30705085 |
2013-08-22 | 75.73 | 76.21 | 75.71 | 76.16 | 17269464 |
2013-08-23 | 76.73 | 76.77 | 76.40 | 76.67 | 20697258 |
2013-08-26 | 76.72 | 77.28 | 76.55 | 76.71 | 27525409 |
2013-08-27 | 75.82 | 76.18 | 74.96 | 75.14 | 40068871 |
2013-08-28 | 75.08 | 75.75 | 75.05 | 75.43 | 20490381 |
2013-08-29 | 75.40 | 76.34 | 75.30 | 75.96 | 27287901 |
2013-08-30 | 76.04 | 76.04 | 75.20 | 75.47 | 26228459 |
2013-09-03 | 76.10 | 76.44 | 75.54 | 75.90 | 27241431 |
2013-09-04 | 76.14 | 76.84 | 75.93 | 76.71 | 27142882 |
2013-09-05 | 76.75 | 77.06 | 76.73 | 76.84 | 17815365 |
2013-09-06 | 77.09 | 77.34 | 76.05 | 76.93 | 27724535 |
2013-09-09 | 77.23 | 77.96 | 77.23 | 77.83 | 25161869 |
2013-09-10 | 78.27 | 78.32 | 77.92 | 78.21 | 27619372 |
2013-09-11 | 77.69 | 78.11 | 77.59 | 78.06 | 28138594 |
2013-09-12 | 78.06 | 78.25 | 77.85 | 78.01 | 18332687 |
2013-09-13 | 78.11 | 78.15 | 77.64 | 78.06 | 16932448 |
2013-09-16 | 78.69 | 78.72 | 77.67 | 77.85 | 25909886 |
2013-09-17 | 77.99 | 78.47 | 77.98 | 78.37 | 27182212 |
2013-09-18 | 78.49 | 79.47 | 78.33 | 79.31 | 31714662 |
2013-09-19 | 79.54 | 79.69 | 79.36 | 79.50 | 26435609 |
2013-09-20 | 79.47 | 79.54 | 78.95 | 78.99 | 26328830 |
2013-09-23 | 79.34 | 79.41 | 78.46 | 78.83 | 30319396 |
2013-09-24 | 79.00 | 79.25 | 78.57 | 78.83 | 21875702 |
2013-09-25 | 78.88 | 79.00 | 78.40 | 78.56 | 22746397 |
2013-09-26 | 78.87 | 79.36 | 78.85 | 79.17 | 22421656 |
2013-09-27 | 78.74 | 79.21 | 78.59 | 79.07 | 25151521 |
2013-09-30 | 78.27 | 79.09 | 78.00 | 78.88 | 28031856 |
2013-10-01 | 78.87 | 79.72 | 78.85 | 79.68 | 33129746 |
2013-10-02 | 79.13 | 79.76 | 79.06 | 79.65 | 25503753 |
2013-10-03 | 79.55 | 79.72 | 78.30 | 78.72 | 42998195 |
2013-10-04 | 78.72 | 79.51 | 78.65 | 79.40 | 22854266 |
2013-10-07 | 78.72 | 79.35 | 78.67 | 78.74 | 20234683 |
2013-10-08 | 78.76 | 78.81 | 77.19 | 77.22 | 43660689 |
2013-10-09 | 77.40 | 77.44 | 76.35 | 76.98 | 64526694 |
2013-10-10 | 77.80 | 78.79 | 77.79 | 78.61 | 48062722 |
2013-10-11 | 78.41 | 79.29 | 78.40 | 79.23 | 25214124 |
2013-10-14 | 78.74 | 79.79 | 78.68 | 79.79 | 31471884 |
2013-10-15 | 79.73 | 80.11 | 79.38 | 79.48 | 38683993 |
2013-10-16 | 79.83 | 80.42 | 79.79 | 80.38 | 46735861 |
2013-10-17 | 80.00 | 80.87 | 79.95 | 80.84 | 32193534 |
2013-10-18 | 81.56 | 82.18 | 81.35 | 82.15 | 39628221 |
2013-10-21 | 82.31 | 82.54 | 82.07 | 82.33 | 31176938 |
2013-10-22 | 82.62 | 82.90 | 81.93 | 82.45 | 43944821 |
2013-10-23 | 82.04 | 82.20 | 81.55 | 81.95 | 38021281 |
2013-10-24 | 81.99 | 82.48 | 81.88 | 82.31 | 23155090 |
2013-10-25 | 83.10 | 83.28 | 82.50 | 82.90 | 35832381 |
2013-10-28 | 82.90 | 83.05 | 82.55 | 82.92 | 28618375 |
2013-10-29 | 83.16 | 83.26 | 82.70 | 83.06 | 36878062 |
2013-10-30 | 83.36 | 83.49 | 82.58 | 82.98 | 33535470 |
2013-10-31 | 82.77 | 83.30 | 82.48 | 82.79 | 31309909 |
2013-11-01 | 83.04 | 83.17 | 82.40 | 82.81 | 30873163 |
2013-11-04 | 83.05 | 83.07 | 82.64 | 82.93 | 16843634 |
2013-11-05 | 82.59 | 83.22 | 82.37 | 83.02 | 27975601 |
2013-11-06 | 83.35 | 83.40 | 82.73 | 83.00 | 25576806 |
2013-11-07 | 82.99 | 83.13 | 81.37 | 81.44 | 52173216 |
2013-11-08 | 81.73 | 82.56 | 81.51 | 82.54 | 31480519 |
2013-11-11 | 82.39 | 82.64 | 82.14 | 82.41 | 24822945 |
2013-11-12 | 82.16 | 82.66 | 82.12 | 82.54 | 20108526 |
2013-11-13 | 82.01 | 83.55 | 82.00 | 83.54 | 31345887 |
2013-11-14 | 83.29 | 83.86 | 83.14 | 83.80 | 31101157 |
2013-11-15 | 83.83 | 83.96 | 83.61 | 83.96 | 20515761 |
2013-11-18 | 83.94 | 84.11 | 82.98 | 83.14 | 31679608 |
2013-11-19 | 82.90 | 83.48 | 82.77 | 82.90 | 25520911 |
2013-11-20 | 82.70 | 83.42 | 82.48 | 82.70 | 32138163 |
2013-11-21 | 83.54 | 83.60 | 83.00 | 83.54 | 28110294 |
2013-11-22 | 83.99 | 84.02 | 83.63 | 83.99 | 25335580 |
2013-11-25 | 84.19 | 84.39 | 83.98 | 84.19 | 21691425 |
2013-11-26 | 84.63 | 84.84 | 84.03 | 84.63 | 26621018 |
2013-11-27 | 85.22 | 85.24 | 84.76 | 85.22 | 21616024 |
2013-11-29 | 85.73 | 85.84 | 85.47 | 85.73 | 16701211 |
2013-12-02 | 85.48 | 85.96 | 85.36 | 85.48 | 26335249 |
2013-12-03 | 85.41 | 85.62 | 85.09 | 85.41 | 37145912 |
2013-12-04 | 85.49 | 85.77 | 84.79 | 85.49 | 37169870 |
2013-12-05 | 85.38 | 85.67 | 85.17 | 85.38 | 39643750 |
2013-12-06 | 86.00 | 86.21 | 85.59 | 86.00 | 36831218 |
2013-12-09 | 86.35 | 86.53 | 86.20 | 86.35 | 22600000 |
2013-12-10 | 86.29 | 86.44 | 86.12 | 86.29 | 25626063 |
2013-12-11 | 85.18 | 86.41 | 85.07 | 85.18 | 36463486 |
2013-12-12 | 84.96 | 85.43 | 84.91 | 84.96 | 33028598 |
2013-12-13 | 84.85 | 85.40 | 84.71 | 84.85 | 34065987 |
2013-12-16 | 85.32 | 85.81 | 85.21 | 85.32 | 24902464 |
2013-12-17 | 85.15 | 85.51 | 84.99 | 85.15 | 24411842 |
2013-12-18 | 86.14 | 86.20 | 84.06 | 86.14 | 68238257 |
2013-12-19 | 85.99 | 86.01 | 85.52 | 85.90 | 46489555 |
2013-12-20 | 85.75 | 86.68 | 85.73 | 86.50 | 40457215 |
2013-12-23 | 87.19 | 87.41 | 86.95 | 87.41 | 28181764 |
2013-12-24 | 87.41 | 87.51 | 87.27 | 87.45 | 13852475 |
2013-12-26 | 87.60 | 87.81 | 87.44 | 87.74 | 15241096 |
2013-12-27 | 87.83 | 87.90 | 87.41 | 87.52 | 15831962 |
2013-12-30 | 87.40 | 87.51 | 87.14 | 87.39 | 18985622 |
2013-12-31 | 87.54 | 87.96 | 87.52 | 87.96 | 24896065 |
2014-01-02 | 87.55 | 87.58 | 87.02 | 87.27 | 29190009 |
2014-01-03 | 87.27 | 87.35 | 86.62 | 86.64 | 35727317 |
2014-01-06 | 86.65 | 86.76 | 86.00 | 86.32 | 32092437 |
2014-01-07 | 86.70 | 87.25 | 86.56 | 87.12 | 25913225 |
2014-01-08 | 87.11 | 87.55 | 86.95 | 87.31 | 27209991 |
2014-01-09 | 87.62 | 87.64 | 86.72 | 87.02 | 23695690 |
2014-01-10 | 87.24 | 87.40 | 86.58 | 87.30 | 38012069 |
2014-01-13 | 87.18 | 87.48 | 85.68 | 86.01 | 48855231 |
2014-01-14 | 86.30 | 87.72 | 86.30 | 87.65 | 37194076 |
2014-01-15 | 88.00 | 88.54 | 87.94 | 88.37 | 39859705 |
2014-01-16 | 88.28 | 88.51 | 88.16 | 88.38 | 34260219 |
2014-01-17 | 88.12 | 88.37 | 87.67 | 87.88 | 36908236 |
2014-01-21 | 88.43 | 88.59 | 87.81 | 88.55 | 26432336 |
2014-01-22 | 88.75 | 89.00 | 88.52 | 88.78 | 29425432 |
2014-01-23 | 88.50 | 88.52 | 87.86 | 88.48 | 35077428 |
2014-01-24 | 88.06 | 88.18 | 86.71 | 86.74 | 64334902 |
2014-01-27 | 86.77 | 86.89 | 85.25 | 85.90 | 63676475 |
2014-01-28 | 85.42 | 85.94 | 85.31 | 85.85 | 44439554 |
2014-01-29 | 85.10 | 85.74 | 84.76 | 84.93 | 52064566 |
2014-01-30 | 85.99 | 86.80 | 85.88 | 86.50 | 66863622 |
2014-01-31 | 85.54 | 86.68 | 85.45 | 86.27 | 45196915 |
2014-02-03 | 86.14 | 86.50 | 84.07 | 84.29 | 65617206 |
2014-02-04 | 84.70 | 85.25 | 84.46 | 84.91 | 37801215 |
2014-02-05 | 84.64 | 84.99 | 83.74 | 84.69 | 41969204 |
2014-02-06 | 84.94 | 85.88 | 84.92 | 85.77 | 32338053 |
2014-02-07 | 86.27 | 87.36 | 86.00 | 87.30 | 38467242 |
2014-02-10 | 87.23 | 87.84 | 87.21 | 87.80 | 30225157 |
2014-02-11 | 87.94 | 88.97 | 87.89 | 88.80 | 38682035 |
2014-02-12 | 88.97 | 89.17 | 88.70 | 88.97 | 32533008 |
2014-02-13 | 88.31 | 89.70 | 88.30 | 89.63 | 40492842 |
2014-02-14 | 89.56 | 90.01 | 89.33 | 89.81 | 34086390 |
2014-02-18 | 89.93 | 90.42 | 89.74 | 90.25 | 29614391 |
2014-02-19 | 90.07 | 90.29 | 89.45 | 89.63 | 41775267 |
2014-02-20 | 89.70 | 90.22 | 89.31 | 90.05 | 41833212 |
2014-02-21 | 90.33 | 90.47 | 89.82 | 89.93 | 31221745 |
2014-02-24 | 90.10 | 90.82 | 90.04 | 90.41 | 31517522 |
2014-02-25 | 90.52 | 90.72 | 90.02 | 90.31 | 27464711 |
2014-02-26 | 90.57 | 90.84 | 89.87 | 90.23 | 42968334 |
2014-02-27 | 89.87 | 90.53 | 89.73 | 90.44 | 28750313 |
2014-02-28 | 90.41 | 90.96 | 89.54 | 90.34 | 48623159 |
2014-03-03 | 89.48 | 89.91 | 88.87 | 89.67 | 38946845 |
2014-03-04 | 90.63 | 90.98 | 90.56 | 90.81 | 33213909 |
2014-03-05 | 90.97 | 91.22 | 90.77 | 91.06 | 27220604 |
2014-03-06 | 91.25 | 91.34 | 90.65 | 90.98 | 24086220 |
2014-03-07 | 91.27 | 91.36 | 90.07 | 90.53 | 31174837 |
2014-03-10 | 90.48 | 90.66 | 90.03 | 90.61 | 18138198 |
2014-03-11 | 90.83 | 91.06 | 89.95 | 90.22 | 27505046 |
2014-03-12 | 89.82 | 90.61 | 89.48 | 90.56 | 27997215 |
2014-03-13 | 90.90 | 90.93 | 88.87 | 89.28 | 48541951 |
2014-03-14 | 88.98 | 89.38 | 88.63 | 88.67 | 38738769 |
2014-03-17 | 89.24 | 89.91 | 89.19 | 89.45 | 28476800 |
2014-03-18 | 89.55 | 90.64 | 89.53 | 90.53 | 31250235 |
2014-03-19 | 90.56 | 90.66 | 89.45 | 90.06 | 40869371 |
2014-03-20 | 89.78 | 90.56 | 89.58 | 90.29 | 31634538 |
2014-03-21 | 90.61 | 90.65 | 88.83 | 89.00 | 62812715 |
2014-03-24 | 89.32 | 89.39 | 87.41 | 88.22 | 77735313 |
2014-03-25 | 88.69 | 89.25 | 87.77 | 88.51 | 41723335 |
2014-03-26 | 88.96 | 89.15 | 87.36 | 87.37 | 40930442 |
2014-03-27 | 87.27 | 87.64 | 86.40 | 86.88 | 64784488 |
2014-03-28 | 87.15 | 88.01 | 86.81 | 87.05 | 39895065 |
2014-03-31 | 87.73 | 88.26 | 87.62 | 87.67 | 33924297 |
2014-04-01 | 88.10 | 89.27 | 87.71 | 89.21 | 38683837 |
2014-04-02 | 89.59 | 89.68 | 89.04 | 89.44 | 34631615 |
2014-04-03 | 89.55 | 89.68 | 88.22 | 88.74 | 30319074 |
2014-04-04 | 89.29 | 89.41 | 86.14 | 86.37 | 131213229 |
2014-04-07 | 85.84 | 86.63 | 84.95 | 85.55 | 83995771 |
2014-04-08 | 85.65 | 86.46 | 85.35 | 86.34 | 51495650 |
2014-04-09 | 86.67 | 87.87 | 86.43 | 87.82 | 45685231 |
2014-04-10 | 87.87 | 87.88 | 84.86 | 85.10 | 73659615 |
2014-04-11 | 84.35 | 85.44 | 83.91 | 84.11 | 93657425 |
2014-04-14 | 84.85 | 85.22 | 83.99 | 84.77 | 46500747 |
2014-04-15 | 85.06 | 85.54 | 83.28 | 85.05 | 84631517 |
2014-04-16 | 85.83 | 86.18 | 85.09 | 86.18 | 46970899 |
2014-04-17 | 85.89 | 86.63 | 85.63 | 86.20 | 53719454 |
2014-04-21 | 86.41 | 86.84 | 86.00 | 86.84 | 25947923 |
2014-04-22 | 87.10 | 87.75 | 86.99 | 87.53 | 38593408 |
2014-04-23 | 87.55 | 87.56 | 86.71 | 86.76 | 34376729 |
2014-04-24 | 88.20 | 88.21 | 86.65 | 87.59 | 48926264 |
2014-04-25 | 87.08 | 87.17 | 85.98 | 86.19 | 44341588 |
2014-04-28 | 86.58 | 87.11 | 85.11 | 86.47 | 58623796 |
2014-04-29 | 86.75 | 87.32 | 86.31 | 87.16 | 36742661 |
2014-04-30 | 86.79 | 87.48 | 86.54 | 87.39 | 38689408 |
2014-05-01 | 87.53 | 88.15 | 87.31 | 87.65 | 37127219 |
2014-05-02 | 87.94 | 88.11 | 87.28 | 87.49 | 40074150 |
2014-05-05 | 86.98 | 87.97 | 86.76 | 87.95 | 27924376 |
2014-05-06 | 87.83 | 87.86 | 86.77 | 86.81 | 33698549 |
2014-05-07 | 87.00 | 87.08 | 85.53 | 86.56 | 67489143 |
2014-05-08 | 86.26 | 87.53 | 86.05 | 86.48 | 46556871 |
2014-05-09 | 86.41 | 86.86 | 85.85 | 86.80 | 35081529 |
2014-05-12 | 87.31 | 88.26 | 87.24 | 88.23 | 38951060 |
2014-05-13 | 88.32 | 88.61 | 88.12 | 88.29 | 30311862 |
2014-05-14 | 88.03 | 88.35 | 87.62 | 87.83 | 26483571 |
2014-05-15 | 87.81 | 87.96 | 86.58 | 87.14 | 59680284 |
2014-05-16 | 87.24 | 87.76 | 86.64 | 87.71 | 66807315 |
2014-05-19 | 87.47 | 88.46 | 87.30 | 88.32 | 32017036 |
2014-05-20 | 88.28 | 88.60 | 87.64 | 88.00 | 33715953 |
2014-05-21 | 88.16 | 88.89 | 88.11 | 88.84 | 36837678 |
2014-05-22 | 88.94 | 89.48 | 88.80 | 89.23 | 30617089 |
2014-05-23 | 89.33 | 89.90 | 89.12 | 89.88 | 22691254 |
2014-05-27 | 90.28 | 91.02 | 90.20 | 91.00 | 29725231 |
2014-05-28 | 90.97 | 91.10 | 90.65 | 90.72 | 30478074 |
2014-05-29 | 91.05 | 91.31 | 90.86 | 91.30 | 33036099 |
2014-05-30 | 91.33 | 91.45 | 90.83 | 91.31 | 29916899 |
2014-06-02 | 91.43 | 91.44 | 90.64 | 91.22 | 30415405 |
2014-06-03 | 90.91 | 91.33 | 90.80 | 91.18 | 21783686 |
2014-06-04 | 90.96 | 91.67 | 90.81 | 91.52 | 20128261 |
2014-06-05 | 91.61 | 92.46 | 91.29 | 92.29 | 35583055 |
2014-06-06 | 92.66 | 92.82 | 92.45 | 92.82 | 22680643 |
2014-06-09 | 92.85 | 92.98 | 92.50 | 92.75 | 23402469 |
2014-06-10 | 92.67 | 92.96 | 92.56 | 92.91 | 20635286 |
2014-06-11 | 92.59 | 93.02 | 92.50 | 92.89 | 22884331 |
2014-06-12 | 92.69 | 92.79 | 91.73 | 92.05 | 35275853 |
2014-06-13 | 92.47 | 92.55 | 91.92 | 92.32 | 39449997 |
2014-06-16 | 92.16 | 92.67 | 91.96 | 92.40 | 25218557 |
2014-06-17 | 92.34 | 92.70 | 92.18 | 92.45 | 19984787 |
2014-06-18 | 92.55 | 93.10 | 91.98 | 92.97 | 34514013 |
2014-06-19 | 93.10 | 93.17 | 92.49 | 92.91 | 38427402 |
2014-06-20 | 92.70 | 92.87 | 92.53 | 92.77 | 25897494 |
2014-06-23 | 92.74 | 92.82 | 92.51 | 92.79 | 20837926 |
2014-06-24 | 92.79 | 93.57 | 92.43 | 92.70 | 31945762 |
2014-06-25 | 92.49 | 93.45 | 92.48 | 93.29 | 32818591 |
2014-06-26 | 93.35 | 93.36 | 92.62 | 93.34 | 22572172 |
2014-06-27 | 93.21 | 93.77 | 93.19 | 93.75 | 22881506 |
2014-06-30 | 93.71 | 94.14 | 93.67 | 93.91 | 19764915 |
2014-07-01 | 94.21 | 95.19 | 94.20 | 94.94 | 31862487 |
2014-07-02 | 94.98 | 95.24 | 94.91 | 95.10 | 18784391 |
2014-07-03 | 95.41 | 95.70 | 95.15 | 95.70 | 15291700 |
2014-07-07 | 95.59 | 95.71 | 95.23 | 95.41 | 23266428 |
2014-07-08 | 95.24 | 95.30 | 93.87 | 94.26 | 40612448 |
2014-07-09 | 94.51 | 95.07 | 94.24 | 94.96 | 29928322 |
2014-07-10 | 93.78 | 95.05 | 93.63 | 94.66 | 44250020 |
2014-07-11 | 94.87 | 95.27 | 94.61 | 95.27 | 19570393 |
2014-07-14 | 95.70 | 96.06 | 95.54 | 95.84 | 19579041 |
2014-07-15 | 95.98 | 96.13 | 94.83 | 95.51 | 39480119 |
2014-07-16 | 96.19 | 96.30 | 95.79 | 95.89 | 22061998 |
2014-07-17 | 95.63 | 95.97 | 94.32 | 94.62 | 43111514 |
2014-07-18 | 95.14 | 96.17 | 95.00 | 96.12 | 36690832 |
2014-07-21 | 95.92 | 96.16 | 95.55 | 96.00 | 29754810 |
2014-07-22 | 96.44 | 96.76 | 96.35 | 96.61 | 25770404 |
2014-07-23 | 96.94 | 97.34 | 96.77 | 97.23 | 28947464 |
2014-07-24 | 97.40 | 97.51 | 96.98 | 97.12 | 24707180 |
2014-07-25 | 96.65 | 96.87 | 96.23 | 96.74 | 29903633 |
2014-07-28 | 96.80 | 97.02 | 96.02 | 96.77 | 25603360 |
2014-07-29 | 96.97 | 97.20 | 96.52 | 96.60 | 27022232 |
2014-07-30 | 97.12 | 97.32 | 96.60 | 96.98 | 35348519 |
2014-07-31 | 96.20 | 96.34 | 94.88 | 95.02 | 50047926 |
2014-08-01 | 94.83 | 95.34 | 94.04 | 94.67 | 60707990 |
2014-08-04 | 94.90 | 95.69 | 94.52 | 95.32 | 33230537 |
2014-08-05 | 94.94 | 95.21 | 94.15 | 94.59 | 50331066 |
2014-08-06 | 93.99 | 95.11 | 93.92 | 94.52 | 34431913 |
2014-08-07 | 94.95 | 95.14 | 93.89 | 94.22 | 33274669 |
2014-08-08 | 94.38 | 95.01 | 93.97 | 94.90 | 40238383 |
2014-08-11 | 95.25 | 95.76 | 95.20 | 95.46 | 28283279 |
2014-08-12 | 95.38 | 95.67 | 94.93 | 95.42 | 28158723 |
2014-08-13 | 95.81 | 96.47 | 95.76 | 96.43 | 27996489 |
2014-08-14 | 96.54 | 96.95 | 96.43 | 96.93 | 25006602 |
2014-08-15 | 97.46 | 97.63 | 96.48 | 97.40 | 55205490 |
2014-08-18 | 97.89 | 98.24 | 97.77 | 98.15 | 38938349 |
2014-08-19 | 98.38 | 98.76 | 98.32 | 98.70 | 21363394 |
2014-08-20 | 98.61 | 98.90 | 98.53 | 98.70 | 23435596 |
2014-08-21 | 98.76 | 98.95 | 98.60 | 98.90 | 19339477 |
2014-08-22 | 98.94 | 99.25 | 98.72 | 99.05 | 24699453 |
2014-08-25 | 99.52 | 99.68 | 99.16 | 99.40 | 24124718 |
2014-08-26 | 99.53 | 99.61 | 99.27 | 99.50 | 20100350 |
2014-08-27 | 99.53 | 99.64 | 99.31 | 99.52 | 15595925 |
2014-08-28 | 99.20 | 99.53 | 99.08 | 99.41 | 23563850 |
2014-08-29 | 99.65 | 99.91 | 99.27 | 99.78 | 17912339 |
2014-09-02 | 100.04 | 100.10 | 99.66 | 100.07 | 18331922 |
2014-09-03 | 100.32 | 100.34 | 99.30 | 99.48 | 25950656 |
2014-09-04 | 99.73 | 100.22 | 99.14 | 99.39 | 24663511 |
2014-09-05 | 99.58 | 99.95 | 99.03 | 99.89 | 30805767 |
2014-09-08 | 99.89 | 100.33 | 99.62 | 100.08 | 25581202 |
2014-09-09 | 100.06 | 100.46 | 99.06 | 99.25 | 36449189 |
2014-09-10 | 99.38 | 100.11 | 99.10 | 100.07 | 31080115 |
2014-09-11 | 99.65 | 100.04 | 99.24 | 99.99 | 28761940 |
2014-09-12 | 99.90 | 99.93 | 99.17 | 99.48 | 30445999 |
2014-09-15 | 99.59 | 99.60 | 98.22 | 98.52 | 32972159 |
2014-09-16 | 98.16 | 99.57 | 98.05 | 99.38 | 38166920 |
2014-09-17 | 99.37 | 100.00 | 98.93 | 99.53 | 37206375 |
2014-09-18 | 99.83 | 100.29 | 99.73 | 100.28 | 30196722 |
2014-09-19 | 100.46 | 100.56 | 99.58 | 99.98 | 46923054 |
2014-09-22 | 99.74 | 99.75 | 98.62 | 99.05 | 48658049 |
2014-09-23 | 98.67 | 99.22 | 98.58 | 98.78 | 33989583 |
2014-09-24 | 98.87 | 99.89 | 98.54 | 99.84 | 35958950 |
2014-09-25 | 99.53 | 99.65 | 97.70 | 97.74 | 68642547 |
2014-09-26 | 98.05 | 98.96 | 97.89 | 98.78 | 56109106 |
2014-09-29 | 97.80 | 98.92 | 97.75 | 98.65 | 33342673 |
2014-09-30 | 98.92 | 99.30 | 98.32 | 98.79 | 41834324 |
2014-10-01 | 98.54 | 98.61 | 96.90 | 97.21 | 58164861 |
2014-10-02 | 97.19 | 97.51 | 95.97 | 97.21 | 54501347 |
2014-10-03 | 97.76 | 98.57 | 97.44 | 98.17 | 41627772 |
2014-10-06 | 98.47 | 98.72 | 97.66 | 97.96 | 36038687 |
2014-10-07 | 97.49 | 97.78 | 96.56 | 96.57 | 45153968 |
2014-10-08 | 96.66 | 98.76 | 96.06 | 98.45 | 64931636 |
2014-10-09 | 98.33 | 98.57 | 96.71 | 96.86 | 62497086 |
2014-10-10 | 96.28 | 96.83 | 94.42 | 94.44 | 77579425 |
2014-10-13 | 94.29 | 94.99 | 92.88 | 92.96 | 80835922 |
2014-10-14 | 93.60 | 94.17 | 92.71 | 92.97 | 71814456 |
2014-10-15 | 91.55 | 92.76 | 90.24 | 92.37 | 108847755 |
2014-10-16 | 90.43 | 92.58 | 90.39 | 91.79 | 93165782 |
2014-10-17 | 92.99 | 93.89 | 92.46 | 93.00 | 69546720 |
2014-10-20 | 92.96 | 94.47 | 92.80 | 94.39 | 41479253 |
2014-10-21 | 95.54 | 96.87 | 95.32 | 96.87 | 53609758 |
2014-10-22 | 97.16 | 97.30 | 96.31 | 96.37 | 39178048 |
2014-10-23 | 97.32 | 98.36 | 97.17 | 97.82 | 48123778 |
2014-10-24 | 97.97 | 98.69 | 97.64 | 98.62 | 43161724 |
2014-10-27 | 98.40 | 98.87 | 98.02 | 98.69 | 29545673 |
2014-10-28 | 99.10 | 100.20 | 99.08 | 100.18 | 34495077 |
2014-10-29 | 99.84 | 100.12 | 99.10 | 99.81 | 40552803 |
2014-10-30 | 99.37 | 100.26 | 99.14 | 100.02 | 35935794 |
2014-10-31 | 101.67 | 101.75 | 101.07 | 101.40 | 54254141 |
2014-11-03 | 101.53 | 101.97 | 101.43 | 101.70 | 33480951 |
2014-11-04 | 101.36 | 101.62 | 100.67 | 101.36 | 22773298 |
2014-11-05 | 102.01 | 102.03 | 101.02 | 101.37 | 25818604 |
2014-11-06 | 101.32 | 101.72 | 100.92 | 101.69 | 24671900 |
2014-11-07 | 101.87 | 101.91 | 101.07 | 101.60 | 20931734 |
2014-11-10 | 101.65 | 102.09 | 101.38 | 101.96 | 20360007 |
2014-11-11 | 101.98 | 102.28 | 101.70 | 102.28 | 15454012 |
2014-11-12 | 101.87 | 102.57 | 101.87 | 102.46 | 22050317 |
2014-11-13 | 102.65 | 103.25 | 102.62 | 103.12 | 7510448 |
2014-11-14 | 102.87 | 103.22 | 102.53 | 103.22 | 19251346 |
2014-11-17 | 102.98 | 103.21 | 102.42 | 102.91 | 23361634 |
2014-11-18 | 103.00 | 103.82 | 102.99 | 103.68 | 26336812 |
2014-11-19 | 103.57 | 103.57 | 102.73 | 103.21 | 23760243 |
2014-11-20 | 102.77 | 103.76 | 102.69 | 103.67 | 22874018 |
2014-11-21 | 104.59 | 104.69 | 103.54 | 103.87 | 34049128 |
2014-11-24 | 104.15 | 104.73 | 104.06 | 104.68 | 17928289 |
2014-11-25 | 104.84 | 105.15 | 104.57 | 104.84 | 17525991 |
2014-11-26 | 104.94 | 105.58 | 104.83 | 105.52 | 18973804 |
2014-11-28 | 105.80 | 106.25 | 105.73 | 106.01 | 17360420 |
2014-12-01 | 105.72 | 105.92 | 104.42 | 104.81 | 35969494 |
2014-12-02 | 104.92 | 105.42 | 104.70 | 105.23 | 26031291 |
2014-12-03 | 105.39 | 105.57 | 104.76 | 105.42 | 32974322 |
2014-12-04 | 105.32 | 105.78 | 104.93 | 105.37 | 31008791 |
2014-12-05 | 105.54 | 105.70 | 105.15 | 105.38 | 25622236 |
2014-12-08 | 105.11 | 105.57 | 104.08 | 104.63 | 32685756 |
2014-12-09 | 103.41 | 105.04 | 103.04 | 104.96 | 46035139 |
2014-12-10 | 104.77 | 105.03 | 103.12 | 103.31 | 39330116 |
2014-12-11 | 103.61 | 105.04 | 103.59 | 103.80 | 47576022 |
2014-12-12 | 102.81 | 103.99 | 102.66 | 102.67 | 46889391 |
2014-12-15 | 103.20 | 103.58 | 101.32 | 101.61 | 52968448 |
2014-12-16 | 100.97 | 102.47 | 99.96 | 99.98 | 65348626 |
2014-12-17 | 100.05 | 102.09 | 99.92 | 101.80 | 79715318 |
2014-12-18 | 103.26 | 104.26 | 102.98 | 104.25 | 49840942 |
2014-12-19 | 103.97 | 104.74 | 103.71 | 104.32 | 51419912 |
2014-12-22 | 104.15 | 104.61 | 104.10 | 104.58 | 33869167 |
2014-12-23 | 104.96 | 104.97 | 104.09 | 104.21 | 30156929 |
2014-12-24 | 104.34 | 104.70 | 104.27 | 104.30 | 14291333 |
2014-12-26 | 104.60 | 105.26 | 104.57 | 105.04 | 13924332 |
2014-12-29 | 104.94 | 105.25 | 104.88 | 105.02 | 17073772 |
2014-12-30 | 104.72 | 104.96 | 104.18 | 104.32 | 18603989 |
2014-12-31 | 104.50 | 104.91 | 103.10 | 103.25 | 24367121 |
2015-01-02 | 103.76 | 104.20 | 102.44 | 102.94 | 31314599 |
2015-01-05 | 102.49 | 102.61 | 101.14 | 101.43 | 36521270 |
2015-01-06 | 101.58 | 101.75 | 99.62 | 100.07 | 66205451 |
2015-01-07 | 100.73 | 101.60 | 100.49 | 101.36 | 37577361 |
2015-01-08 | 102.22 | 103.50 | 102.11 | 103.30 | 40212640 |
2015-01-09 | 103.61 | 103.65 | 102.02 | 102.62 | 41410071 |
2015-01-12 | 102.82 | 102.93 | 101.29 | 101.55 | 34129751 |
2015-01-13 | 102.54 | 103.62 | 100.70 | 101.52 | 56162334 |
2015-01-14 | 100.50 | 101.48 | 100.07 | 100.96 | 51354217 |
2015-01-15 | 101.43 | 101.59 | 99.53 | 99.65 | 51005416 |
2015-01-16 | 99.52 | 100.95 | 99.36 | 100.82 | 35362210 |
2015-01-20 | 101.43 | 101.88 | 100.29 | 101.62 | 30964056 |
2015-01-21 | 101.32 | 102.62 | 100.96 | 102.14 | 40128772 |
2015-01-22 | 102.54 | 104.14 | 101.64 | 104.03 | 40887168 |
2015-01-23 | 104.02 | 104.58 | 103.72 | 104.26 | 34782992 |
2015-01-26 | 104.14 | 104.33 | 103.61 | 104.14 | 19960870 |
2015-01-27 | 102.50 | 102.56 | 101.10 | 101.44 | 45253205 |
2015-01-28 | 103.07 | 103.18 | 100.90 | 100.92 | 43591675 |
2015-01-29 | 100.84 | 102.08 | 99.96 | 101.89 | 46539734 |
2015-01-30 | 101.80 | 102.58 | 100.96 | 101.10 | 42927638 |
2015-02-02 | 101.33 | 102.07 | 99.75 | 101.98 | 43624654 |
2015-02-03 | 102.34 | 103.03 | 101.68 | 102.96 | 30750360 |
2015-02-04 | 102.54 | 103.55 | 102.31 | 102.87 | 34073211 |
2015-02-05 | 103.13 | 103.83 | 102.87 | 103.76 | 23605516 |
2015-02-06 | 103.92 | 104.17 | 102.76 | 103.13 | 34169256 |
2015-02-09 | 102.73 | 103.29 | 102.55 | 102.80 | 22604655 |
2015-02-10 | 103.37 | 104.54 | 103.21 | 104.40 | 23686531 |
2015-02-11 | 104.52 | 105.02 | 104.32 | 104.78 | 20303617 |
2015-02-12 | 105.46 | 106.04 | 105.30 | 106.00 | 22520295 |
2015-02-13 | 106.30 | 106.93 | 106.10 | 106.91 | 29030249 |
2015-02-17 | 106.91 | 107.08 | 106.64 | 107.01 | 17675344 |
2015-02-18 | 106.88 | 107.22 | 106.74 | 107.16 | 15149619 |
2015-02-19 | 107.09 | 107.76 | 107.06 | 107.69 | 19828113 |
2015-02-20 | 107.62 | 108.47 | 107.28 | 108.41 | 28336710 |
2015-02-23 | 108.35 | 108.55 | 108.11 | 108.52 | 17867968 |
2015-02-24 | 108.38 | 108.73 | 108.05 | 108.60 | 19745011 |
2015-02-25 | 108.44 | 108.86 | 108.09 | 108.33 | 19472341 |
2015-02-26 | 108.44 | 108.94 | 108.14 | 108.88 | 22255476 |
2015-02-27 | 108.84 | 108.91 | 108.23 | 108.40 | 27757584 |
2015-03-02 | 108.61 | 109.42 | 108.59 | 109.38 | 22988645 |
2015-03-03 | 109.05 | 109.16 | 108.18 | 108.87 | 20788924 |
2015-03-04 | 108.51 | 108.67 | 107.86 | 108.45 | 21007420 |
2015-03-05 | 108.73 | 108.97 | 108.19 | 108.64 | 15381039 |
2015-03-06 | 108.50 | 108.71 | 107.14 | 107.41 | 30990366 |
2015-03-09 | 107.63 | 107.99 | 107.19 | 107.72 | 26237101 |
2015-03-10 | 106.95 | 106.98 | 105.72 | 105.72 | 34234496 |
2015-03-11 | 105.88 | 106.01 | 105.07 | 105.11 | 25459733 |
2015-03-12 | 105.03 | 105.92 | 104.96 | 105.80 | 21473171 |
2015-03-13 | 105.70 | 106.12 | 104.68 | 105.34 | 42021103 |
2015-03-16 | 105.73 | 106.74 | 105.62 | 106.70 | 25674085 |
2015-03-17 | 106.41 | 107.04 | 106.16 | 106.87 | 19603813 |
2015-03-18 | 106.58 | 108.41 | 106.03 | 107.92 | 40622188 |
2015-03-19 | 108.03 | 108.38 | 107.87 | 108.08 | 31314035 |
2015-03-20 | 108.72 | 109.07 | 108.51 | 108.53 | 31761404 |
2015-03-23 | 108.47 | 108.77 | 108.28 | 108.32 | 17268507 |
2015-03-24 | 108.31 | 108.81 | 107.91 | 107.93 | 22445280 |
2015-03-25 | 108.10 | 108.20 | 105.42 | 105.46 | 41581435 |
2015-03-26 | 104.59 | 105.70 | 104.24 | 105.10 | 47846276 |
2015-03-27 | 105.08 | 105.77 | 104.92 | 105.52 | 33878385 |
2015-03-30 | 106.16 | 106.82 | 106.16 | 106.73 | 30570196 |
2015-03-31 | 106.43 | 106.65 | 105.57 | 105.60 | 30488101 |
2015-04-01 | 105.60 | 105.62 | 104.37 | 105.05 | 32970452 |
2015-04-02 | 105.15 | 105.46 | 104.78 | 105.12 | 19164241 |
2015-04-06 | 104.50 | 106.27 | 104.34 | 105.98 | 24451142 |
2015-04-07 | 105.92 | 106.70 | 105.80 | 105.80 | 19379381 |
2015-04-08 | 105.84 | 106.79 | 105.83 | 106.64 | 25866907 |
2015-04-09 | 106.59 | 107.35 | 106.23 | 107.31 | 23114727 |
2015-04-10 | 107.27 | 107.76 | 107.03 | 107.75 | 17164343 |
2015-04-13 | 107.83 | 108.38 | 107.36 | 107.48 | 17783465 |
2015-04-14 | 107.37 | 107.68 | 106.56 | 107.17 | 23755747 |
2015-04-15 | 107.45 | 108.07 | 107.32 | 107.84 | 21128576 |
2015-04-16 | 107.55 | 107.88 | 107.40 | 107.69 | 16195279 |
2015-04-17 | 106.66 | 106.95 | 105.55 | 106.01 | 46513964 |
2015-04-20 | 106.54 | 107.79 | 106.50 | 107.60 | 28945909 |
2015-04-21 | 108.22 | 108.41 | 107.93 | 108.06 | 22759772 |
2015-04-22 | 108.34 | 108.83 | 107.64 | 108.65 | 21429190 |
2015-04-23 | 108.28 | 109.55 | 108.26 | 109.06 | 29473221 |
2015-04-24 | 110.21 | 110.69 | 110.03 | 110.54 | 32508127 |
2015-04-27 | 110.95 | 111.16 | 110.02 | 110.26 | 31121321 |
2015-04-28 | 110.34 | 110.55 | 109.11 | 110.04 | 36849221 |
2015-04-29 | 109.43 | 110.07 | 108.75 | 109.35 | 34043905 |
2015-04-30 | 108.73 | 109.17 | 107.06 | 107.63 | 44080546 |
2015-05-01 | 108.05 | 109.12 | 108.03 | 109.05 | 32874307 |
2015-05-04 | 109.40 | 109.91 | 109.17 | 109.23 | 23507259 |
2015-05-05 | 108.80 | 109.00 | 107.40 | 107.45 | 47843265 |
2015-05-06 | 107.64 | 107.95 | 106.00 | 106.71 | 42687150 |
2015-05-07 | 106.68 | 107.65 | 106.60 | 107.35 | 29335806 |
2015-05-08 | 108.46 | 108.92 | 108.30 | 108.69 | 33023337 |
2015-05-11 | 108.76 | 108.98 | 108.19 | 108.27 | 19679255 |
2015-05-12 | 107.63 | 108.33 | 106.80 | 107.78 | 33665017 |
2015-05-13 | 108.24 | 108.81 | 107.84 | 108.00 | 20738434 |
2015-05-14 | 108.87 | 109.67 | 108.48 | 109.58 | 23904233 |
2015-05-15 | 109.86 | 110.01 | 109.31 | 109.58 | 23937442 |
2015-05-18 | 109.40 | 110.28 | 109.32 | 110.06 | 17631135 |
2015-05-19 | 110.18 | 110.35 | 109.76 | 109.94 | 14212896 |
2015-05-20 | 110.02 | 110.67 | 109.43 | 110.01 | 21131892 |
2015-05-21 | 109.82 | 110.73 | 109.66 | 110.58 | 16771801 |
2015-05-22 | 110.45 | 110.87 | 110.38 | 110.47 | 13543774 |
2015-05-26 | 110.23 | 110.38 | 108.76 | 109.20 | 25488437 |
2015-05-27 | 109.53 | 111.08 | 109.29 | 110.96 | 30572695 |
2015-05-28 | 110.75 | 111.01 | 110.37 | 110.71 | 17302408 |
2015-05-29 | 110.64 | 110.79 | 109.79 | 110.05 | 30382987 |
2015-06-01 | 110.64 | 110.72 | 109.52 | 110.42 | 24570186 |
2015-06-02 | 110.01 | 110.61 | 109.47 | 110.07 | 19449634 |
2015-06-03 | 110.57 | 110.81 | 110.13 | 110.40 | 20507208 |
2015-06-04 | 109.78 | 110.48 | 109.21 | 109.56 | 31374588 |
2015-06-05 | 109.42 | 109.69 | 108.63 | 109.30 | 22641732 |
2015-06-08 | 109.25 | 109.33 | 107.97 | 108.19 | 24549204 |
2015-06-09 | 107.93 | 108.40 | 107.20 | 108.01 | 27554599 |
2015-06-10 | 108.38 | 109.81 | 108.26 | 109.49 | 30297862 |
2015-06-11 | 109.86 | 110.15 | 109.46 | 109.65 | 17593463 |
2015-06-12 | 109.07 | 109.30 | 108.60 | 108.75 | 27201768 |
2015-06-15 | 107.94 | 108.38 | 107.31 | 108.21 | 31238798 |
2015-06-16 | 108.10 | 108.98 | 108.05 | 108.80 | 16456867 |
2015-06-17 | 108.98 | 109.45 | 108.43 | 109.10 | 23296738 |
2015-06-18 | 109.50 | 110.88 | 109.44 | 110.69 | 43032384 |
2015-06-19 | 110.50 | 110.58 | 109.81 | 109.89 | 27877574 |
2015-06-22 | 110.70 | 111.03 | 110.45 | 110.70 | 19120898 |
2015-06-23 | 110.82 | 110.89 | 110.33 | 110.79 | 18127916 |
2015-06-24 | 110.66 | 111.13 | 110.19 | 110.22 | 15815914 |
2015-06-25 | 110.65 | 110.76 | 109.82 | 110.00 | 18326654 |
2015-06-26 | 109.98 | 110.23 | 108.86 | 109.27 | 32311679 |
2015-06-29 | 108.06 | 108.66 | 106.64 | 106.69 | 50874901 |
2015-06-30 | 107.49 | 107.72 | 106.74 | 107.07 | 34809920 |
2015-07-01 | 108.13 | 108.35 | 107.42 | 107.92 | 21292958 |
2015-07-02 | 108.22 | 108.32 | 107.62 | 107.95 | 20499447 |
2015-07-06 | 107.27 | 108.32 | 107.04 | 107.70 | 24311020 |
2015-07-07 | 107.82 | 108.07 | 105.83 | 107.97 | 44230772 |
2015-07-08 | 107.20 | 107.33 | 105.89 | 106.09 | 39691475 |
2015-07-09 | 107.50 | 107.60 | 106.02 | 106.03 | 28381041 |
2015-07-10 | 107.44 | 108.05 | 107.05 | 107.65 | 26415825 |
2015-07-13 | 108.58 | 109.63 | 108.57 | 109.54 | 25780733 |
2015-07-14 | 109.69 | 110.56 | 109.63 | 110.26 | 21977167 |
2015-07-15 | 110.47 | 110.81 | 110.07 | 110.38 | 28631537 |
2015-07-16 | 111.29 | 111.96 | 111.07 | 111.94 | 29838948 |
2015-07-17 | 112.84 | 113.59 | 112.65 | 113.59 | 35926804 |
2015-07-20 | 113.83 | 114.39 | 113.48 | 113.98 | 26539045 |
2015-07-21 | 114.02 | 114.20 | 113.58 | 113.91 | 35468865 |
2015-07-22 | 112.17 | 113.17 | 112.17 | 112.62 | 35574962 |
2015-07-23 | 112.73 | 113.10 | 111.91 | 112.20 | 25698255 |
2015-07-24 | 112.80 | 113.00 | 110.93 | 111.10 | 30844714 |
2015-07-27 | 110.47 | 110.95 | 109.94 | 110.18 | 35994837 |
2015-07-28 | 110.67 | 111.35 | 109.79 | 111.13 | 33553494 |
2015-07-29 | 111.37 | 111.79 | 110.94 | 111.55 | 26714068 |
2015-07-30 | 111.29 | 112.27 | 110.62 | 112.08 | 25438057 |
2015-07-31 | 112.43 | 112.49 | 111.72 | 111.95 | 22081731 |
2015-08-03 | 111.97 | 112.28 | 110.86 | 111.60 | 25001780 |
2015-08-04 | 111.55 | 111.75 | 110.93 | 111.39 | 22132319 |
2015-08-05 | 112.01 | 113.00 | 111.88 | 112.25 | 28989897 |
2015-08-06 | 112.35 | 112.50 | 109.95 | 110.45 | 42125401 |
2015-08-07 | 110.18 | 110.57 | 109.40 | 110.31 | 30006846 |
2015-08-10 | 111.01 | 111.81 | 111.00 | 111.57 | 21500780 |
2015-08-11 | 110.98 | 111.41 | 109.53 | 110.14 | 36123270 |
2015-08-12 | 109.38 | 110.74 | 108.22 | 110.52 | 41888960 |
2015-08-13 | 110.63 | 111.16 | 110.10 | 110.34 | 22510520 |
2015-08-14 | 110.08 | 110.67 | 109.86 | 110.51 | 17924931 |
2015-08-17 | 110.24 | 111.46 | 109.96 | 111.43 | 21224913 |
2015-08-18 | 111.28 | 111.37 | 110.71 | 110.86 | 13984363 |
2015-08-19 | 110.52 | 111.11 | 109.49 | 110.13 | 42511384 |
2015-08-20 | 109.11 | 109.46 | 107.07 | 107.08 | 57747349 |
2015-08-21 | 105.57 | 106.47 | 102.40 | 102.40 | 97763445 |
2015-08-24 | 94.23 | 102.53 | 84.74 | 98.46 | 150829860 |
2015-08-25 | 102.07 | 102.74 | 98.01 | 98.09 | 75088278 |
2015-08-26 | 100.96 | 103.23 | 98.93 | 103.03 | 104103817 |
2015-08-27 | 104.52 | 105.71 | 103.28 | 105.64 | 69377690 |
2015-08-28 | 105.08 | 106.00 | 104.85 | 105.62 | 49919628 |
2015-08-31 | 105.03 | 105.61 | 104.05 | 104.31 | 39549380 |
2015-09-01 | 101.71 | 103.29 | 100.63 | 101.05 | 73155538 |
2015-09-02 | 102.88 | 103.92 | 101.70 | 103.90 | 43963563 |
2015-09-03 | 104.31 | 105.02 | 103.10 | 103.39 | 45131794 |
2015-09-04 | 101.97 | 102.85 | 101.59 | 102.16 | 49379643 |
2015-09-08 | 104.12 | 105.17 | 103.69 | 105.04 | 37343527 |
2015-09-09 | 106.28 | 106.31 | 103.59 | 103.86 | 47146743 |
2015-09-10 | 103.74 | 105.68 | 103.62 | 104.99 | 47686714 |
2015-09-11 | 104.51 | 105.57 | 104.21 | 105.57 | 29106088 |
2015-09-14 | 105.96 | 105.98 | 104.85 | 105.25 | 19718804 |
2015-09-15 | 105.50 | 106.82 | 105.11 | 106.49 | 30020216 |
2015-09-16 | 106.51 | 107.19 | 106.14 | 107.09 | 31329146 |
2015-09-17 | 106.98 | 108.73 | 106.64 | 107.13 | 56139806 |
2015-09-18 | 105.23 | 106.60 | 105.17 | 105.35 | 48383995 |
2015-09-21 | 105.93 | 106.55 | 104.73 | 105.68 | 35772624 |
2015-09-22 | 104.06 | 104.42 | 103.13 | 104.10 | 47359654 |
2015-09-23 | 104.38 | 104.66 | 103.64 | 104.18 | 21775134 |
2015-09-24 | 103.17 | 104.19 | 102.27 | 103.80 | 38284331 |
2015-09-25 | 104.91 | 105.01 | 102.28 | 102.92 | 44700006 |
2015-09-28 | 102.48 | 102.55 | 99.69 | 99.99 | 44077490 |
2015-09-29 | 100.24 | 101.26 | 98.75 | 99.47 | 49315527 |
2015-09-30 | 100.89 | 101.87 | 100.50 | 101.76 | 41411432 |
2015-10-01 | 101.94 | 102.23 | 100.59 | 102.22 | 39339134 |
2015-10-02 | 100.80 | 104.01 | 100.48 | 104.01 | 59370859 |
2015-10-05 | 104.78 | 105.78 | 104.55 | 105.50 | 32853533 |
2015-10-06 | 105.25 | 105.60 | 104.18 | 105.00 | 33051534 |
2015-10-07 | 105.66 | 105.86 | 104.29 | 105.63 | 37389334 |
2015-10-08 | 105.23 | 106.23 | 104.21 | 106.05 | 50188873 |
2015-10-09 | 106.10 | 106.73 | 105.81 | 106.53 | 23916227 |
2015-10-12 | 106.73 | 106.99 | 106.35 | 106.79 | 16161955 |
2015-10-13 | 106.18 | 107.26 | 106.00 | 106.10 | 26999613 |
2015-10-14 | 106.10 | 106.63 | 105.49 | 105.93 | 30902637 |
2015-10-15 | 106.32 | 107.68 | 106.18 | 107.67 | 38393838 |
2015-10-16 | 107.90 | 108.18 | 107.38 | 108.12 | 27091100 |
2015-10-19 | 107.98 | 108.81 | 107.74 | 108.74 | 23776270 |
2015-10-20 | 108.55 | 108.78 | 107.81 | 108.18 | 23404691 |
2015-10-21 | 108.73 | 108.84 | 107.48 | 107.52 | 30195241 |
2015-10-22 | 108.48 | 109.80 | 108.17 | 109.71 | 42778702 |
2015-10-23 | 112.66 | 113.24 | 112.07 | 112.78 | 53170910 |
2015-10-26 | 112.70 | 113.07 | 112.27 | 112.85 | 25918004 |
2015-10-27 | 112.55 | 113.24 | 112.52 | 113.08 | 31390511 |
2015-10-28 | 113.25 | 114.02 | 112.34 | 114.02 | 42221867 |
2015-10-29 | 113.50 | 114.03 | 113.38 | 113.84 | 24913340 |
2015-10-30 | 113.89 | 114.08 | 113.30 | 113.33 | 27199231 |
2015-11-02 | 113.63 | 114.75 | 113.39 | 114.61 | 22176916 |
2015-11-03 | 114.38 | 115.42 | 114.21 | 115.01 | 20418387 |
2015-11-04 | 115.39 | 115.47 | 114.54 | 115.02 | 28633048 |
2015-11-05 | 115.12 | 115.40 | 114.11 | 114.71 | 25004080 |
2015-11-06 | 114.49 | 114.92 | 113.76 | 114.79 | 29924901 |
2015-11-09 | 114.36 | 114.51 | 112.87 | 113.57 | 33479755 |
2015-11-10 | 112.97 | 113.39 | 112.63 | 113.28 | 35452127 |
2015-11-11 | 113.59 | 114.14 | 112.95 | 113.14 | 22748808 |
2015-11-12 | 112.65 | 113.23 | 111.96 | 112.04 | 31196876 |
2015-11-13 | 111.57 | 111.69 | 109.78 | 109.84 | 52836036 |
2015-11-16 | 109.74 | 111.44 | 109.48 | 111.42 | 33980633 |
2015-11-17 | 111.61 | 112.29 | 111.21 | 111.49 | 30579457 |
2015-11-18 | 111.94 | 113.74 | 111.83 | 113.63 | 32966463 |
2015-11-19 | 113.68 | 114.23 | 113.49 | 113.71 | 26188119 |
2015-11-20 | 114.24 | 114.57 | 114.14 | 114.48 | 22727591 |
2015-11-23 | 114.53 | 114.94 | 113.66 | 114.15 | 20696175 |
2015-11-24 | 113.42 | 114.32 | 112.84 | 114.05 | 26374412 |
2015-11-25 | 114.19 | 114.36 | 113.91 | 114.15 | 14159935 |
2015-11-27 | 114.40 | 114.54 | 113.92 | 114.31 | 8827991 |
2015-11-30 | 114.60 | 114.65 | 113.65 | 114.02 | 25041649 |
2015-12-01 | 114.48 | 115.16 | 114.34 | 115.16 | 28639445 |
2015-12-02 | 115.23 | 115.75 | 114.28 | 114.45 | 22395483 |
2015-12-03 | 114.76 | 114.96 | 111.84 | 112.51 | 42754345 |
2015-12-04 | 112.84 | 115.33 | 112.62 | 115.14 | 40037322 |
2015-12-07 | 115.22 | 115.29 | 114.07 | 114.62 | 25892101 |
2015-12-08 | 113.44 | 115.00 | 113.38 | 114.63 | 30792648 |
2015-12-09 | 114.11 | 114.76 | 112.20 | 112.89 | 48509199 |
2015-12-10 | 113.15 | 114.16 | 112.81 | 113.40 | 30154621 |
2015-12-11 | 112.09 | 112.39 | 110.72 | 110.79 | 56022221 |
2015-12-14 | 110.98 | 111.68 | 109.38 | 111.63 | 53098514 |
2015-12-15 | 112.26 | 112.38 | 112.05 | 112.21 | 102974 |
2015-12-16 | 113.07 | 114.17 | 111.89 | 113.98 | 44944106 |
2015-12-17 | 114.46 | 114.48 | 112.30 | 112.32 | 45668795 |
2015-12-18 | 111.58 | 111.88 | 109.83 | 109.83 | 53746061 |
2015-12-21 | 110.87 | 111.07 | 110.05 | 111.05 | 26432807 |
2015-12-22 | 111.65 | 111.94 | 111.05 | 111.78 | 26540310 |
2015-12-23 | 112.34 | 112.69 | 112.16 | 112.61 | 25656928 |
2015-12-24 | 112.57 | 112.90 | 112.54 | 112.59 | 11480244 |
2015-12-28 | 112.32 | 112.55 | 111.51 | 112.53 | 19183637 |
2015-12-29 | 113.22 | 114.55 | 113.13 | 114.30 | 27725673 |
2015-12-30 | 114.16 | 114.24 | 113.25 | 113.27 | 19520081 |
2015-12-31 | 112.87 | 113.08 | 111.84 | 111.86 | 29886849 |
2016-01-04 | 109.43 | 109.60 | 108.12 | 109.50 | 50807643 |
2016-01-05 | 110.04 | 110.18 | 108.80 | 109.31 | 38795182 |
2016-01-06 | 107.43 | 108.89 | 107.41 | 108.26 | 41891091 |
2016-01-07 | 105.96 | 107.29 | 104.81 | 104.87 | 61386300 |
2016-01-08 | 105.67 | 106.29 | 103.90 | 104.01 | 69344012 |
2016-01-11 | 104.79 | 105.06 | 102.73 | 104.33 | 50024094 |
2016-01-12 | 105.31 | 106.08 | 104.08 | 105.54 | 46734241 |
2016-01-13 | 106.00 | 106.23 | 101.74 | 101.90 | 69870673 |
2016-01-14 | 102.30 | 104.98 | 100.67 | 104.07 | 78445735 |
2016-01-15 | 100.57 | 101.94 | 99.51 | 100.84 | 91443918 |
2016-01-19 | 102.20 | 102.37 | 99.88 | 101.06 | 56563845 |
2016-01-20 | 99.48 | 101.83 | 97.25 | 100.75 | 86674981 |
2016-01-21 | 101.19 | 102.35 | 99.82 | 100.85 | 61660101 |
2016-01-22 | 102.84 | 103.81 | 102.53 | 103.77 | 42229803 |
2016-01-25 | 103.46 | 103.99 | 102.14 | 102.23 | 38881485 |
2016-01-26 | 102.65 | 103.59 | 101.76 | 103.15 | 36143916 |
2016-01-27 | 102.55 | 102.99 | 100.15 | 100.58 | 54524736 |
2016-01-28 | 102.19 | 102.29 | 100.26 | 102.00 | 47641532 |
2016-01-29 | 102.00 | 104.17 | 101.94 | 104.13 | 54245067 |
2016-02-01 | 103.62 | 104.80 | 103.23 | 104.41 | 32750348 |
2016-02-02 | 103.97 | 103.97 | 101.84 | 102.15 | 44928088 |
2016-02-03 | 102.80 | 102.83 | 99.88 | 101.66 | 61572882 |
2016-02-04 | 101.35 | 102.46 | 100.44 | 101.65 | 49321638 |
2016-02-05 | 101.29 | 101.33 | 97.72 | 98.12 | 70749932 |
2016-02-08 | 96.33 | 97.05 | 94.84 | 96.62 | 91673063 |
2016-02-09 | 95.36 | 97.78 | 95.18 | 96.32 | 73778426 |
2016-02-10 | 97.50 | 98.69 | 96.62 | 96.69 | 59421699 |
2016-02-11 | 95.45 | 97.32 | 95.19 | 96.55 | 76839183 |
2016-02-12 | 97.68 | 98.12 | 96.73 | 98.02 | 49186494 |
2016-02-16 | 99.44 | 100.23 | 98.85 | 100.23 | 40565911 |
2016-02-17 | 101.01 | 102.64 | 100.70 | 102.50 | 41766451 |
2016-02-18 | 102.81 | 102.84 | 101.20 | 101.33 | 38991469 |
2016-02-19 | 100.91 | 101.94 | 100.62 | 101.63 | 28257915 |
2016-02-22 | 102.54 | 103.38 | 102.48 | 103.28 | 23979113 |
2016-02-23 | 102.67 | 102.96 | 101.51 | 101.58 | 29869660 |
2016-02-24 | 100.44 | 102.68 | 99.77 | 102.55 | 40739103 |
2016-02-25 | 102.76 | 103.56 | 101.84 | 103.56 | 29389315 |
2016-02-26 | 103.70 | 103.78 | 103.66 | 103.43 | 18491 |
2016-02-29 | 103.31 | 104.10 | 102.50 | 103.43 | 27553937 |
2016-03-01 | 103.45 | 105.79 | 103.16 | 105.79 | 37699779 |
2016-03-02 | 105.63 | 105.85 | 105.01 | 105.83 | 29209756 |
2016-03-03 | 105.71 | 105.75 | 104.87 | 105.63 | 25474625 |
2016-03-04 | 105.76 | 106.35 | 104.97 | 105.67 | 31655424 |
2016-03-07 | 105.12 | 105.74 | 104.27 | 105.02 | 25852654 |
2016-03-08 | 104.30 | 105.21 | 103.97 | 104.15 | 28898525 |
2016-03-09 | 104.57 | 104.84 | 103.96 | 104.82 | 31047351 |
2016-03-10 | 105.31 | 105.86 | 103.31 | 104.66 | 44997649 |
2016-03-11 | 105.80 | 106.49 | 105.46 | 106.49 | 31453958 |
2016-03-14 | 106.49 | 106.49 | 106.15 | 106.16 | 1390 |
2016-03-15 | 106.67 | 106.67 | 106.67 | 106.63 | 26524632 |
2016-03-16 | 106.37 | 107.86 | 106.34 | 107.58 | 31693050 |
2016-03-17 | 107.26 | 107.77 | 106.87 | 107.52 | 29619361 |
2016-03-18 | 107.46 | 107.64 | 106.80 | 107.37 | 37679676 |
2016-03-21 | 107.16 | 107.89 | 107.12 | 107.79 | 17288559 |
2016-03-22 | 107.18 | 108.37 | 107.16 | 108.12 | 18840278 |
2016-03-23 | 107.91 | 107.99 | 106.99 | 107.23 | 20910707 |
2016-03-24 | 106.67 | 107.29 | 106.53 | 107.26 | 19017258 |
2016-03-28 | 107.56 | 107.58 | 106.92 | 107.11 | 13853176 |
2016-03-29 | 106.93 | 108.90 | 106.73 | 106.97 | 29963923 |
2016-03-30 | 109.48 | 110.04 | 109.13 | 109.36 | 23803609 |
2016-03-31 | 109.36 | 109.36 | 109.01 | 109.36 | 21447236 |
2016-04-01 | 108.58 | 110.40 | 108.39 | 110.36 | 26389045 |
2016-04-04 | 110.31 | 110.44 | 109.68 | 109.94 | 17160494 |
2016-04-05 | 109.94 | 109.94 | 109.94 | 108.88 | 20107915 |
2016-04-06 | 109.00 | 110.71 | 108.99 | 110.67 | 25046160 |
2016-04-07 | 110.04 | 110.23 | 108.61 | 109.08 | 28563153 |
2016-04-08 | 109.77 | 110.02 | 108.62 | 109.00 | 22897951 |
2016-04-11 | 109.48 | 110.02 | 108.59 | 108.60 | 25772058 |
2016-04-12 | 108.66 | 109.72 | 108.02 | 109.51 | 28564087 |
2016-04-13 | 110.32 | 111.08 | 110.21 | 110.91 | 25356728 |
2016-04-14 | 110.00 | 111.33 | 110.00 | 110.92 | 17199671 |
2016-04-15 | 110.83 | 111.06 | 110.36 | 110.64 | 21353343 |
2016-04-18 | 110.33 | 111.27 | 110.25 | 111.23 | 17126086 |
2016-04-19 | 111.44 | 111.44 | 109.88 | 110.55 | 42481435 |
2016-04-20 | 110.54 | 111.15 | 110.17 | 110.64 | 18078307 |
2016-04-21 | 110.58 | 111.05 | 110.15 | 110.65 | 20215983 |
2016-04-22 | 109.21 | 109.72 | 108.12 | 108.98 | 39073996 |
2016-04-25 | 108.62 | 108.99 | 108.45 | 108.98 | 14351890 |
2016-04-26 | 109.20 | 109.39 | 108.12 | 108.45 | 19118334 |
2016-04-27 | 107.34 | 107.83 | 106.69 | 107.58 | 33059790 |
2016-04-28 | 107.69 | 108.33 | 106.07 | 106.28 | 29818155 |
2016-04-29 | 106.22 | 106.50 | 104.88 | 105.72 | 67502786 |
2016-05-02 | 105.97 | 106.87 | 105.55 | 106.72 | 24813813 |
2016-05-03 | 105.96 | 106.44 | 105.45 | 105.73 | 38569433 |
2016-05-04 | 105.12 | 105.48 | 104.79 | 105.05 | 27474504 |
2016-05-05 | 105.43 | 105.66 | 104.81 | 105.02 | 20788119 |
2016-05-06 | 104.51 | 105.60 | 104.40 | 105.58 | 30758516 |
2016-05-09 | 105.61 | 106.37 | 105.54 | 105.88 | 19289615 |
2016-05-10 | 106.26 | 107.38 | 106.07 | 107.33 | 21178851 |
2016-05-11 | 107.16 | 107.49 | 106.33 | 106.36 | 20966257 |
2016-05-12 | 106.68 | 106.74 | 105.14 | 105.89 | 29196323 |
2016-05-13 | 105.85 | 106.45 | 105.29 | 105.50 | 21059255 |
2016-05-16 | 105.67 | 107.21 | 105.56 | 106.82 | 18311860 |
2016-05-17 | 106.74 | 107.04 | 105.20 | 105.48 | 29932711 |
2016-05-18 | 105.29 | 106.43 | 105.04 | 105.86 | 28177911 |
2016-05-19 | 105.45 | 105.71 | 104.54 | 105.31 | 27334610 |
2016-05-20 | 105.74 | 106.90 | 105.67 | 106.47 | 29549578 |
2016-05-23 | 106.55 | 106.97 | 106.23 | 106.33 | 15729764 |
2016-05-24 | 106.92 | 108.59 | 106.89 | 108.46 | 29931309 |
2016-05-25 | 108.86 | 109.57 | 108.68 | 109.24 | 38464750 |
2016-05-26 | 109.35 | 109.70 | 109.09 | 109.56 | 21885871 |
2016-05-27 | 109.65 | 110.14 | 109.61 | 110.13 | 19870010 |
2016-05-31 | 110.28 | 110.51 | 109.78 | 110.34 | 24366106 |
2016-06-01 | 110.00 | 110.60 | 109.91 | 110.35 | 19571528 |
2016-06-02 | 110.13 | 110.59 | 109.53 | 110.58 | 15696618 |
2016-06-03 | 110.37 | 110.42 | 109.34 | 110.06 | 20269923 |
2016-06-06 | 110.25 | 110.75 | 110.07 | 110.46 | 12502365 |
2016-06-07 | 110.53 | 110.63 | 110.13 | 110.18 | 12184296 |
2016-06-08 | 110.37 | 110.60 | 109.96 | 110.37 | 14568699 |
2016-06-09 | 109.93 | 110.31 | 109.71 | 110.19 | 17571631 |
2016-06-10 | 109.20 | 109.40 | 108.56 | 108.94 | 32965003 |
2016-06-13 | 108.34 | 108.93 | 107.89 | 108.03 | 25412177 |
2016-06-14 | 107.78 | 108.42 | 107.24 | 108.03 | 24588506 |
2016-06-15 | 108.32 | 108.44 | 107.54 | 107.72 | 24605701 |
2016-06-16 | 107.17 | 108.14 | 106.50 | 108.04 | 32079929 |
2016-06-17 | 107.53 | 107.68 | 106.24 | 106.49 | 29208832 |
2016-06-20 | 107.73 | 108.24 | 107.08 | 107.16 | 20562769 |
2016-06-21 | 107.33 | 107.72 | 107.10 | 107.50 | 22804112 |
2016-06-22 | 107.58 | 108.19 | 107.15 | 107.24 | 22724174 |
2016-06-23 | 108.09 | 108.79 | 107.62 | 108.77 | 18714227 |
2016-06-24 | 104.81 | 106.50 | 104.06 | 104.29 | 68012733 |
2016-06-27 | 103.60 | 103.60 | 101.75 | 102.22 | 50044303 |
2016-06-28 | 103.33 | 104.51 | 103.30 | 104.46 | 28260604 |
2016-06-29 | 105.26 | 106.53 | 105.23 | 106.31 | 31356723 |
2016-06-30 | 106.52 | 107.61 | 106.13 | 107.54 | 36300819 |
2016-07-01 | 107.49 | 108.48 | 107.45 | 108.08 | 19902803 |
2016-07-05 | 107.58 | 107.66 | 106.84 | 107.42 | 21167903 |
2016-07-06 | 106.92 | 108.35 | 106.57 | 108.30 | 24579270 |
2016-07-07 | 108.39 | 108.86 | 108.11 | 108.62 | 19161748 |
2016-07-08 | 109.17 | 110.36 | 109.02 | 110.30 | 29457871 |
2016-07-11 | 110.68 | 111.34 | 110.66 | 110.93 | 20218504 |
2016-07-12 | 111.59 | 111.79 | 111.34 | 111.49 | 21906145 |
2016-07-13 | 111.79 | 111.82 | 111.21 | 111.22 | 21107762 |
2016-07-14 | 111.96 | 112.19 | 111.70 | 111.98 | 20870986 |
2016-07-15 | 112.22 | 112.30 | 111.55 | 111.80 | 17999312 |
2016-07-18 | 111.86 | 112.74 | 111.85 | 112.54 | 20713924 |
2016-07-19 | 112.17 | 112.48 | 111.93 | 112.13 | 18936702 |
2016-07-20 | 112.75 | 113.65 | 112.60 | 113.44 | 24997929 |
2016-07-21 | 113.52 | 113.74 | 112.87 | 113.18 | 18885367 |
2016-07-22 | 113.28 | 113.78 | 112.91 | 113.65 | 20003363 |
2016-07-25 | 113.56 | 113.69 | 113.28 | 113.66 | 12968085 |
2016-07-26 | 113.63 | 114.20 | 113.22 | 113.79 | 21223845 |
2016-07-27 | 114.76 | 114.88 | 114.10 | 114.58 | 27646113 |
2016-07-28 | 114.76 | 115.11 | 114.40 | 114.98 | 16939662 |
2016-07-29 | 115.24 | 115.54 | 114.87 | 115.23 | 22385320 |
2016-08-01 | 115.31 | 118.78 | 115.17 | 115.84 | 13990077 |
2016-08-02 | 115.68 | 115.77 | 114.22 | 114.96 | 21278383 |
2016-08-03 | 114.88 | 115.35 | 114.80 | 115.34 | 15011273 |
2016-08-04 | 115.32 | 115.78 | 115.03 | 115.67 | 12835296 |
2016-08-05 | 116.28 | 117.04 | 116.13 | 116.78 | 23196570 |
2016-08-08 | 116.82 | 116.87 | 116.28 | 116.65 | 12358181 |
2016-08-09 | 116.73 | 117.29 | 116.67 | 116.92 | 13276458 |
2016-08-10 | 116.96 | 117.02 | 116.31 | 116.62 | 14688405 |
2016-08-11 | 117.01 | 117.37 | 116.78 | 117.12 | 12969799 |
2016-08-12 | 116.91 | 117.21 | 116.79 | 117.20 | 19379036 |
2016-08-15 | 117.33 | 117.97 | 117.31 | 117.70 | 11777762 |
2016-08-16 | 117.47 | 117.49 | 117.03 | 117.05 | 14161446 |
2016-08-17 | 117.08 | 117.30 | 116.43 | 117.26 | 15980334 |
2016-08-18 | 117.15 | 117.46 | 116.95 | 117.29 | 10036285 |
2016-08-19 | 117.10 | 117.52 | 116.76 | 117.26 | 18742961 |
2016-08-22 | 117.09 | 117.55 | 116.87 | 117.35 | 14500622 |
2016-08-23 | 117.79 | 118.01 | 117.51 | 117.56 | 11997927 |
2016-08-24 | 117.49 | 117.64 | 116.41 | 116.80 | 17728656 |
2016-08-25 | 116.48 | 116.97 | 116.36 | 116.61 | 24266264 |
2016-08-26 | 116.66 | 117.54 | 116.08 | 116.78 | 23895963 |
2016-08-29 | 116.81 | 117.25 | 116.79 | 116.94 | 11184872 |
2016-08-30 | 116.73 | 117.09 | 116.16 | 116.56 | 19843301 |
2016-08-31 | 116.38 | 116.56 | 115.95 | 116.44 | 16169794 |
2016-09-01 | 116.48 | 116.88 | 115.91 | 116.74 | 20944727 |
2016-09-02 | 117.32 | 117.56 | 116.68 | 117.12 | 18088215 |
2016-09-06 | 117.29 | 117.85 | 117.06 | 117.85 | 18525231 |
2016-09-07 | 117.95 | 118.12 | 117.47 | 117.92 | 17546872 |
2016-09-08 | 117.57 | 117.60 | 116.92 | 117.23 | 20125319 |
2016-09-09 | 116.23 | 116.51 | 114.26 | 114.28 | 50813287 |
2016-09-12 | 113.64 | 116.49 | 113.63 | 116.33 | 39645960 |
2016-09-13 | 115.73 | 116.09 | 114.73 | 115.29 | 45863935 |
2016-09-14 | 115.43 | 116.47 | 115.38 | 115.84 | 28221762 |
2016-09-15 | 115.89 | 117.82 | 115.86 | 117.64 | 39466531 |
2016-09-16 | 117.22 | 117.41 | 116.71 | 117.29 | 27596527 |
2016-09-19 | 117.57 | 117.95 | 116.55 | 116.78 | 16222870 |
2016-09-20 | 117.19 | 117.48 | 116.80 | 117.00 | 18078584 |
2016-09-21 | 117.48 | 118.32 | 116.81 | 118.15 | 31546776 |
2016-09-22 | 118.85 | 119.22 | 118.72 | 119.09 | 22614422 |
2016-09-23 | 118.92 | 119.00 | 118.16 | 118.33 | 22213394 |
2016-09-26 | 117.66 | 117.80 | 117.17 | 117.34 | 16403881 |
2016-09-27 | 117.31 | 118.56 | 117.15 | 118.50 | 20238432 |
2016-09-28 | 118.62 | 118.77 | 118.09 | 118.70 | 14794330 |
2016-09-29 | 118.51 | 118.72 | 117.33 | 117.84 | 27207499 |
2016-09-30 | 118.15 | 119.07 | 118.03 | 118.72 | 25543200 |
2016-10-03 | 118.53 | 118.70 | 118.09 | 118.55 | 19216438 |
2016-10-04 | 118.86 | 119.16 | 117.92 | 118.37 | 21239742 |
2016-10-05 | 118.70 | 119.17 | 118.67 | 118.79 | 14481285 |
2016-10-06 | 118.63 | 118.98 | 118.15 | 118.73 | 11987056 |
2016-10-07 | 118.86 | 119.01 | 117.89 | 118.47 | 19984158 |
2016-10-10 | 119.06 | 119.48 | 119.03 | 119.22 | 19687341 |
2016-10-11 | 119.10 | 119.14 | 117.00 | 117.52 | 27774426 |
2016-10-12 | 117.58 | 117.82 | 117.06 | 117.42 | 14267824 |
2016-10-13 | 116.64 | 117.32 | 115.94 | 117.00 | 22821011 |
2016-10-14 | 117.58 | 118.05 | 117.07 | 117.14 | 21313321 |
2016-10-17 | 117.10 | 117.30 | 116.67 | 116.82 | 14182694 |
2016-10-18 | 118.18 | 118.41 | 117.80 | 117.86 | 19276656 |
2016-10-19 | 117.77 | 118.02 | 117.64 | 117.85 | 13702918 |
2016-10-20 | 117.68 | 117.97 | 117.03 | 117.71 | 18132245 |
2016-10-21 | 117.80 | 118.22 | 117.41 | 118.15 | 15707804 |
2016-10-24 | 118.93 | 119.65 | 118.89 | 119.57 | 19142985 |
2016-10-25 | 119.62 | 119.66 | 119.01 | 119.19 | 20341835 |
2016-10-26 | 118.41 | 119.03 | 118.03 | 118.38 | 20463696 |
2016-10-27 | 118.90 | 118.99 | 117.67 | 117.84 | 19099790 |
2016-10-28 | 117.47 | 118.11 | 116.74 | 117.10 | 35379254 |
2016-10-31 | 117.53 | 117.53 | 116.93 | 116.99 | 18749357 |
2016-11-01 | 117.19 | 117.21 | 115.10 | 116.11 | 23498712 |
2016-11-02 | 116.05 | 116.30 | 114.89 | 115.18 | 27072593 |
2016-11-03 | 115.02 | 115.37 | 113.92 | 114.05 | 36205193 |
2016-11-04 | 113.79 | 114.54 | 113.45 | 113.65 | 26997454 |
2016-11-07 | 115.45 | 116.47 | 115.30 | 116.35 | 26591245 |
2016-11-08 | 116.21 | 117.64 | 115.96 | 117.11 | 20777919 |
2016-11-09 | 115.70 | 117.84 | 115.60 | 117.65 | 70234393 |
2016-11-10 | 118.14 | 118.38 | 114.20 | 115.75 | 72825446 |
2016-11-11 | 115.21 | 116.05 | 114.84 | 115.80 | 41115166 |
2016-11-14 | 115.84 | 115.94 | 114.03 | 114.63 | 35905979 |
2016-11-15 | 115.47 | 116.62 | 115.33 | 116.22 | 31796602 |
2016-11-16 | 115.70 | 116.99 | 115.67 | 116.91 | 16538132 |
2016-11-17 | 116.86 | 117.78 | 116.61 | 117.76 | 20598553 |
2016-11-18 | 117.83 | 118.10 | 117.21 | 117.32 | 16428659 |
2016-11-21 | 117.60 | 118.65 | 117.57 | 118.54 | 20268547 |
2016-11-22 | 118.97 | 119.19 | 118.61 | 118.90 | 18850641 |
2016-11-23 | 118.51 | 118.64 | 117.90 | 118.42 | 22925954 |
2016-11-25 | 118.56 | 118.85 | 118.42 | 118.80 | 7162785 |
2016-11-28 | 118.64 | 119.08 | 118.41 | 118.53 | 13479045 |
2016-11-29 | 118.63 | 119.51 | 118.30 | 118.94 | 18552957 |
2016-11-30 | 119.06 | 119.13 | 117.46 | 117.50 | 30405342 |
2016-12-01 | 117.46 | 117.47 | 115.29 | 115.47 | 39796590 |
2016-12-02 | 115.57 | 116.16 | 115.22 | 115.70 | 32876845 |
2016-12-05 | 116.32 | 117.06 | 115.77 | 116.60 | 21419667 |
2016-12-06 | 116.88 | 117.08 | 116.39 | 116.88 | 27293348 |
2016-12-07 | 116.64 | 118.51 | 116.29 | 118.36 | 26622442 |
2016-12-08 | 118.40 | 118.87 | 118.18 | 118.57 | 18578433 |
2016-12-09 | 119.03 | 119.54 | 119.00 | 119.50 | 21863133 |
2016-12-12 | 118.95 | 119.21 | 118.47 | 118.96 | 23259310 |
2016-12-13 | 119.35 | 121.11 | 119.32 | 120.46 | 54477889 |
2016-12-14 | 120.56 | 121.00 | 119.86 | 120.21 | 28745991 |
2016-12-15 | 120.37 | 121.11 | 120.08 | 120.40 | 22762305 |
2016-12-16 | 120.28 | 120.58 | 119.36 | 119.60 | 26283907 |
2016-12-19 | 119.74 | 120.83 | 119.55 | 120.09 | 21138658 |
2016-12-20 | 120.43 | 120.77 | 120.33 | 120.55 | 11461799 |
2016-12-21 | 120.57 | 120.68 | 120.19 | 120.46 | 7079300 |
2016-12-22 | 120.46 | 120.50 | 119.65 | 120.12 | 16644996 |
2016-12-23 | 119.96 | 120.25 | 119.81 | 120.20 | 9007470 |
2016-12-27 | 120.44 | 121.52 | 120.41 | 120.82 | 16110554 |
2016-12-28 | 121.06 | 121.19 | 119.80 | 119.88 | 17975235 |
2016-12-29 | 119.86 | 120.13 | 119.33 | 119.71 | 13267519 |
2016-12-30 | 119.93 | 119.95 | 118.14 | 118.48 | 41749028 |
2017-01-03 | 119.31 | 119.99 | 118.89 | 119.54 | 22307608 |
2017-01-04 | 119.67 | 120.41 | 119.66 | 120.19 | 19749074 |
2017-01-05 | 120.16 | 120.95 | 120.10 | 120.87 | 20644254 |
2017-01-06 | 120.99 | 122.25 | 120.69 | 121.93 | 24074305 |
2017-01-09 | 122.03 | 122.55 | 121.95 | 122.33 | 18909234 |
2017-01-10 | 122.37 | 122.97 | 122.10 | 122.60 | 16176631 |
2017-01-11 | 122.63 | 122.93 | 122.02 | 122.93 | 20685983 |
2017-01-12 | 122.49 | 122.82 | 121.60 | 122.74 | 19622511 |
2017-01-13 | 122.81 | 123.37 | 122.80 | 123.16 | 16930803 |
2017-01-17 | 122.79 | 123.03 | 122.43 | 122.79 | 14538484 |
2017-01-18 | 122.96 | 123.16 | 122.66 | 123.04 | 12499663 |
2017-01-19 | 123.19 | 123.65 | 122.72 | 122.98 | 12710659 |
2017-01-20 | 123.51 | 123.83 | 122.92 | 123.25 | 22091039 |
2017-01-23 | 123.16 | 123.53 | 122.57 | 123.35 | 17434167 |
2017-01-24 | 123.59 | 124.37 | 123.38 | 124.18 | 17640869 |
2017-01-25 | 124.94 | 125.46 | 124.85 | 125.43 | 15036221 |
2017-01-26 | 125.59 | 125.82 | 125.34 | 125.56 | 16052150 |
2017-01-27 | 125.80 | 125.92 | 125.39 | 125.80 | 15052983 |
2017-01-30 | 125.37 | 125.38 | 124.13 | 124.82 | 25006715 |
2017-01-31 | 124.40 | 124.60 | 123.85 | 124.57 | 19091133 |
2017-02-01 | 125.42 | 125.68 | 124.86 | 125.43 | 22861876 |
2017-02-02 | 125.21 | 125.70 | 124.86 | 125.32 | 15101363 |
2017-02-03 | 125.49 | 125.81 | 125.33 | 125.68 | 16957154 |
2017-02-06 | 125.42 | 125.85 | 125.35 | 125.83 | 11630139 |
2017-02-07 | 126.06 | 126.55 | 125.97 | 126.29 | 17541101 |
2017-02-08 | 126.12 | 126.68 | 125.88 | 126.50 | 12569147 |
2017-02-09 | 126.63 | 127.24 | 126.56 | 126.96 | 17542726 |
2017-02-10 | 127.20 | 127.56 | 127.02 | 127.38 | 13915697 |
2017-02-13 | 127.76 | 128.26 | 127.72 | 128.10 | 19120150 |
2017-02-14 | 128.15 | 128.54 | 127.74 | 128.53 | 16333480 |
2017-02-15 | 128.44 | 129.35 | 128.37 | 129.29 | 17891355 |
2017-02-16 | 129.36 | 129.63 | 128.92 | 129.25 | 15098286 |
2017-02-17 | 129.09 | 129.82 | 129.04 | 129.81 | 15563730 |
2017-02-21 | 130.03 | 130.53 | 129.99 | 130.45 | 18479628 |
2017-02-22 | 130.32 | 130.59 | 130.11 | 130.50 | 12110876 |
2017-02-23 | 130.70 | 130.70 | 129.49 | 130.01 | 17489023 |
2017-02-24 | 129.47 | 130.26 | 129.38 | 130.26 | 18624489 |
2017-02-27 | 130.02 | 130.43 | 129.80 | 130.42 | 12008672 |
2017-02-28 | 130.39 | 130.45 | 129.66 | 130.02 | 16598581 |
2017-03-01 | 130.81 | 131.68 | 130.60 | 131.44 | 25813827 |
2017-03-02 | 131.43 | 131.43 | 130.62 | 130.78 | 19951386 |
2017-03-03 | 130.65 | 131.06 | 130.34 | 131.02 | 13722749 |
2017-03-06 | 130.56 | 130.95 | 130.21 | 130.73 | 12026151 |
2017-03-07 | 130.45 | 131.08 | 130.28 | 130.51 | 15500945 |
2017-03-08 | 130.57 | 131.15 | 130.46 | 130.74 | 15776027 |
2017-03-09 | 130.71 | 131.02 | 130.14 | 130.84 | 20855253 |
2017-03-10 | 131.42 | 131.60 | 130.82 | 131.39 | 21922601 |
2017-03-13 | 131.34 | 131.64 | 131.27 | 131.61 | 10731575 |
2017-03-14 | 131.31 | 131.36 | 130.76 | 131.29 | 14019689 |
2017-03-15 | 131.58 | 132.41 | 131.14 | 132.10 | 22709139 |
2017-03-16 | 132.33 | 132.35 | 131.71 | 132.01 | 18457291 |
2017-03-17 | 131.86 | 132.04 | 131.62 | 131.69 | 21234529 |
2017-03-20 | 131.65 | 132.11 | 131.46 | 131.81 | 10105210 |
2017-03-21 | 132.31 | 132.43 | 129.73 | 129.81 | 35841897 |
2017-03-22 | 129.89 | 130.82 | 129.68 | 130.69 | 29177883 |
2017-03-23 | 130.52 | 130.88 | 130.14 | 130.36 | 20311655 |
2017-03-24 | 130.78 | 131.29 | 130.13 | 130.63 | 22967566 |
2017-03-27 | 129.73 | 131.07 | 129.40 | 130.84 | 18472445 |
2017-03-28 | 130.81 | 132.03 | 130.55 | 131.64 | 23721947 |
2017-03-29 | 131.73 | 132.30 | 131.59 | 132.25 | 13709968 |
2017-03-30 | 132.22 | 132.61 | 132.08 | 132.47 | 16092374 |
2017-03-31 | 132.27 | 132.74 | 132.13 | 132.38 | 19841411 |
2017-04-03 | 132.48 | 132.81 | 131.56 | 132.30 | 23700310 |
2017-04-04 | 131.90 | 132.53 | 131.87 | 132.51 | 13400022 |
2017-04-05 | 132.68 | 133.48 | 131.72 | 131.97 | 32011155 |
2017-04-06 | 132.12 | 132.39 | 131.70 | 132.04 | 18832193 |
2017-04-07 | 131.99 | 132.37 | 131.50 | 131.97 | 16743064 |
2017-04-10 | 132.11 | 132.57 | 131.66 | 132.02 | 15619276 |
2017-04-11 | 131.86 | 132.10 | 130.50 | 131.45 | 33778359 |
2017-04-12 | 131.45 | 131.54 | 130.78 | 130.92 | 15955195 |
2017-04-13 | 130.75 | 131.51 | 130.38 | 130.40 | 23683020 |
2017-04-17 | 130.80 | 131.50 | 130.72 | 131.48 | 13325508 |
2017-04-18 | 131.01 | 131.66 | 130.95 | 131.28 | 12841087 |
2017-04-19 | 131.85 | 132.29 | 131.31 | 131.49 | 17764817 |
2017-04-20 | 132.04 | 132.88 | 131.82 | 132.59 | 21977910 |
2017-04-21 | 132.70 | 132.76 | 132.22 | 132.56 | 22454948 |
2017-04-24 | 134.02 | 134.29 | 133.80 | 134.16 | 22469948 |
2017-04-25 | 134.58 | 135.37 | 134.48 | 135.13 | 19384398 |
2017-04-26 | 135.17 | 135.51 | 134.86 | 134.94 | 25398542 |
2017-04-27 | 135.28 | 135.75 | 135.19 | 135.75 | 16136538 |
2017-04-28 | 136.28 | 136.34 | 135.77 | 135.99 | 22771946 |
2017-05-01 | 136.46 | 137.38 | 136.38 | 137.20 | 24815525 |
2017-05-02 | 137.38 | 137.49 | 137.02 | 137.43 | 18345071 |
2017-05-03 | 137.14 | 137.17 | 136.62 | 136.99 | 23827550 |
2017-05-04 | 137.01 | 137.43 | 136.56 | 137.04 | 14630063 |
2017-05-05 | 137.39 | 137.54 | 136.88 | 137.54 | 19330652 |
2017-05-08 | 137.61 | 137.84 | 137.33 | 137.84 | 13279931 |
2017-05-09 | 138.05 | 138.63 | 137.93 | 138.32 | 28426109 |
2017-05-10 | 138.40 | 138.45 | 137.91 | 138.40 | 20499363 |
2017-05-11 | 138.03 | 138.33 | 137.38 | 138.29 | 27232074 |
2017-05-12 | 138.37 | 138.63 | 138.23 | 138.60 | 19738629 |
2017-05-15 | 138.63 | 139.12 | 138.53 | 139.04 | 20481327 |
2017-05-16 | 139.36 | 139.64 | 138.99 | 139.62 | 21785994 |
2017-05-17 | 138.55 | 138.77 | 136.05 | 136.07 | 55642178 |
2017-05-18 | 136.06 | 137.72 | 135.87 | 137.26 | 41319882 |
2017-05-19 | 137.71 | 138.42 | 137.66 | 137.84 | 36730112 |
2017-05-22 | 138.14 | 139.08 | 138.10 | 139.00 | 19509659 |
2017-05-23 | 139.42 | 139.42 | 138.78 | 139.14 | 19687534 |
2017-05-24 | 139.56 | 139.85 | 139.17 | 139.78 | 18323864 |
2017-05-25 | 140.32 | 141.33 | 140.01 | 140.97 | 23928591 |
2017-05-26 | 141.00 | 141.28 | 140.81 | 141.22 | 13851582 |
2017-05-30 | 141.13 | 141.51 | 141.06 | 141.34 | 20306409 |
2017-05-31 | 141.80 | 141.84 | 140.57 | 141.29 | 33229404 |
2017-06-01 | 141.57 | 141.90 | 140.98 | 141.84 | 20120741 |
2017-06-02 | 142.34 | 143.49 | 142.11 | 143.46 | 37222881 |
2017-06-05 | 143.44 | 143.68 | 143.23 | 143.43 | 15727526 |
2017-06-06 | 143.28 | 143.73 | 142.65 | 142.86 | 22393024 |
2017-06-07 | 143.23 | 143.54 | 142.60 | 143.42 | 18842408 |
2017-06-08 | 143.74 | 143.80 | 142.79 | 143.57 | 25417408 |
2017-06-09 | 143.73 | 143.90 | 138.11 | 139.98 | 109783737 |
2017-06-12 | 138.84 | 139.48 | 137.47 | 139.23 | 104453977 |
2017-06-13 | 140.01 | 140.56 | 139.28 | 140.36 | 51193010 |
2017-06-14 | 140.92 | 140.93 | 138.62 | 139.75 | 60093764 |
2017-06-15 | 138.35 | 139.28 | 137.49 | 139.13 | 55145160 |
2017-06-16 | 138.72 | 138.78 | 137.64 | 138.15 | 48087413 |
2017-06-19 | 139.45 | 140.59 | 139.28 | 140.46 | 39626533 |
2017-06-20 | 140.31 | 140.50 | 139.31 | 139.36 | 40935078 |
2017-06-21 | 139.66 | 140.81 | 139.59 | 140.74 | 35743366 |
2017-06-22 | 140.94 | 141.22 | 140.34 | 140.70 | 24099115 |
2017-06-23 | 140.53 | 141.42 | 140.15 | 141.24 | 21654314 |
2017-06-26 | 142.00 | 142.29 | 140.27 | 140.58 | 34411094 |
2017-06-27 | 140.07 | 140.22 | 138.02 | 138.03 | 65957819 |
2017-06-28 | 138.54 | 140.14 | 137.74 | 140.02 | 57427180 |
2017-06-29 | 139.40 | 139.44 | 136.25 | 137.59 | 88769351 |
2017-06-30 | 138.00 | 138.67 | 137.19 | 137.64 | 68898255 |
2017-07-03 | 138.25 | 138.43 | 136.10 | 136.19 | 32797005 |
2017-07-05 | 136.57 | 137.90 | 136.16 | 137.53 | 42116584 |
2017-07-06 | 136.47 | 137.06 | 135.80 | 136.29 | 48430476 |
2017-07-07 | 136.74 | 138.13 | 136.74 | 137.76 | 36970402 |
2017-07-10 | 137.84 | 138.99 | 137.50 | 138.66 | 24853545 |
2017-07-11 | 138.44 | 139.22 | 137.94 | 139.05 | 31517660 |
2017-07-12 | 140.21 | 140.86 | 139.96 | 140.70 | 36045799 |
2017-07-13 | 140.85 | 141.35 | 140.60 | 141.01 | 31073595 |
2017-07-14 | 141.57 | 142.30 | 141.19 | 142.12 | 34544847 |
2017-07-17 | 142.25 | 142.69 | 141.92 | 142.19 | 25343155 |
2017-07-18 | 142.06 | 143.17 | 141.64 | 143.14 | 25748527 |
2017-07-19 | 143.53 | 144.19 | 143.50 | 143.98 | 33752309 |
2017-07-20 | 144.31 | 144.44 | 143.52 | 144.17 | 36139449 |
2017-07-21 | 143.62 | 144.11 | 143.35 | 144.11 | 39697094 |
2017-07-24 | 144.07 | 144.87 | 143.92 | 144.77 | 26712732 |
2017-07-25 | 144.29 | 144.74 | 144.01 | 144.40 | 28120884 |
2017-07-26 | 144.74 | 144.95 | 144.53 | 144.87 | 18610634 |
2017-07-27 | 145.86 | 145.96 | 142.30 | 143.96 | 80665866 |
2017-07-28 | 143.14 | 144.08 | 142.87 | 143.84 | 38013176 |
2017-07-31 | 144.22 | 144.43 | 142.92 | 143.23 | 33848645 |
2017-08-01 | 143.70 | 143.76 | 143.12 | 143.56 | 20149421 |
2017-08-02 | 144.45 | 144.52 | 142.61 | 143.95 | 41769667 |
2017-08-03 | 144.17 | 144.17 | 143.13 | 143.39 | 27112799 |
2017-08-04 | 143.65 | 143.97 | 143.06 | 143.65 | 29472909 |
2017-08-07 | 143.89 | 144.56 | 143.71 | 144.56 | 17933942 |
2017-08-08 | 144.27 | 145.47 | 143.90 | 144.31 | 30810364 |
2017-08-09 | 143.14 | 144.19 | 142.80 | 144.12 | 36169473 |
2017-08-10 | 143.33 | 143.40 | 140.89 | 141.03 | 63331663 |
2017-08-11 | 141.24 | 142.41 | 140.90 | 142.10 | 45862488 |
2017-08-14 | 143.23 | 144.15 | 143.19 | 143.93 | 34161024 |
2017-08-15 | 144.22 | 144.30 | 143.64 | 144.03 | 25509181 |
2017-08-16 | 144.37 | 144.96 | 143.80 | 144.28 | 31913002 |
2017-08-17 | 143.73 | 143.94 | 141.33 | 141.33 | 70190975 |
2017-08-18 | 141.43 | 142.20 | 140.65 | 141.23 | 60751940 |
2017-08-21 | 141.23 | 141.53 | 140.18 | 141.05 | 37111487 |
2017-08-22 | 141.80 | 143.35 | 141.76 | 143.20 | 36294232 |
2017-08-23 | 142.50 | 143.01 | 142.38 | 142.69 | 25702324 |
2017-08-24 | 143.03 | 143.17 | 141.47 | 142.27 | 38160803 |
2017-08-25 | 142.80 | 143.18 | 141.78 | 141.97 | 26380436 |
2017-08-28 | 142.41 | 142.74 | 141.95 | 142.41 | 15362141 |
2017-08-29 | 141.18 | 143.21 | 141.06 | 142.97 | 24498333 |
2017-08-30 | 143.11 | 144.89 | 143.00 | 144.65 | 33642716 |
2017-08-31 | 145.03 | 146.21 | 144.98 | 146.20 | 38480747 |
2017-09-01 | 146.36 | 146.59 | 145.61 | 146.00 | 22293553 |
2017-09-05 | 145.55 | 145.88 | 143.60 | 144.69 | 45480562 |
2017-09-06 | 145.06 | 145.46 | 144.08 | 145.13 | 30722723 |
2017-09-07 | 145.40 | 145.84 | 144.94 | 145.47 | 22721131 |
2017-09-08 | 145.28 | 145.35 | 144.06 | 144.21 | 27890115 |
2017-09-11 | 145.30 | 146.12 | 145.30 | 145.87 | 27126332 |
2017-09-12 | 146.25 | 146.41 | 145.53 | 146.22 | 30256661 |
2017-09-13 | 145.95 | 146.44 | 145.73 | 146.42 | 28450864 |
2017-09-14 | 145.85 | 146.29 | 145.47 | 145.56 | 35296413 |
2017-09-15 | 145.56 | 146.59 | 145.29 | 146.06 | 46422402 |
2017-09-18 | 145.88 | 146.37 | 145.11 | 145.55 | 24858157 |
2017-09-19 | 145.81 | 146.01 | 145.31 | 145.80 | 20871237 |
2017-09-20 | 145.75 | 145.91 | 144.23 | 145.35 | 34236155 |
2017-09-21 | 145.25 | 145.26 | 143.95 | 144.46 | 28841835 |
2017-09-22 | 144.00 | 144.53 | 143.86 | 144.32 | 21702401 |
2017-09-25 | 143.75 | 143.83 | 142.10 | 142.80 | 54947712 |
2017-09-26 | 143.51 | 143.80 | 142.67 | 143.17 | 29628806 |
2017-09-27 | 143.93 | 145.00 | 143.57 | 144.46 | 33249403 |
2017-09-28 | 144.14 | 144.56 | 143.78 | 144.41 | 24149422 |
2017-09-29 | 144.70 | 145.56 | 144.32 | 145.45 | 43102366 |
2017-10-02 | 145.67 | 146.17 | 144.93 | 145.58 | 27351260 |
2017-10-03 | 145.74 | 146.06 | 145.45 | 145.89 | 19715152 |
2017-10-04 | 145.60 | 146.34 | 145.47 | 146.03 | 26381099 |
2017-10-05 | 146.54 | 147.54 | 146.41 | 147.46 | 31562353 |
2017-10-06 | 146.97 | 147.66 | 146.96 | 147.66 | 23561069 |
2017-10-09 | 147.86 | 148.01 | 147.30 | 147.49 | 13704835 |
2017-10-10 | 147.98 | 148.14 | 146.95 | 147.60 | 19223092 |
2017-10-11 | 147.53 | 148.07 | 147.34 | 148.04 | 12439051 |
2017-10-12 | 147.84 | 148.36 | 147.62 | 147.77 | 14513477 |
2017-10-13 | 148.40 | 148.51 | 147.78 | 148.34 | 18409888 |
2017-10-16 | 148.70 | 148.89 | 148.39 | 148.85 | 21809410 |
2017-10-17 | 148.79 | 149.06 | 148.57 | 149.04 | 13138157 |
2017-10-18 | 149.21 | 149.21 | 148.64 | 148.86 | 17218243 |
2017-10-19 | 148.02 | 148.33 | 147.27 | 148.31 | 27680285 |
2017-10-20 | 148.91 | 149.04 | 148.53 | 148.71 | 30173268 |
2017-10-23 | 149.01 | 149.03 | 147.53 | 147.74 | 29297126 |
2017-10-24 | 148.00 | 148.30 | 147.44 | 147.99 | 20289467 |
2017-10-25 | 147.70 | 148.18 | 146.33 | 147.43 | 36179124 |
2017-10-26 | 147.36 | 147.71 | 146.92 | 146.96 | 28230199 |
2017-10-27 | 149.33 | 151.52 | 149.20 | 151.24 | 60165127 |
2017-10-30 | 151.08 | 152.19 | 150.99 | 151.58 | 31733386 |
2017-10-31 | 152.04 | 152.37 | 151.63 | 152.15 | 26319327 |
2017-11-01 | 152.75 | 152.83 | 151.50 | 152.10 | 29481569 |
2017-11-02 | 151.92 | 151.99 | 150.77 | 151.81 | 31017426 |
2017-11-03 | 152.39 | 153.29 | 151.84 | 153.27 | 26199249 |
2017-11-06 | 153.13 | 153.85 | 153.10 | 153.79 | 28693919 |
2017-11-07 | 153.67 | 154.08 | 153.34 | 153.88 | 21333062 |
2017-11-08 | 153.81 | 154.54 | 153.62 | 154.50 | 17373517 |
2017-11-09 | 153.26 | 153.77 | 152.11 | 153.69 | 40594482 |
2017-11-10 | 153.36 | 153.80 | 153.06 | 153.68 | 20150762 |
2017-11-13 | 153.12 | 154.07 | 153.10 | 153.87 | 12522399 |
2017-11-14 | 153.31 | 153.50 | 152.57 | 153.31 | 25173763 |
2017-11-15 | 152.61 | 153.00 | 151.78 | 152.59 | 24808004 |
2017-11-16 | 153.38 | 154.89 | 153.33 | 154.54 | 34790570 |
2017-11-17 | 154.58 | 154.69 | 153.80 | 153.95 | 28725800 |
2017-11-20 | 154.08 | 154.20 | 153.61 | 153.83 | 21143944 |
2017-11-21 | 154.56 | 155.57 | 154.49 | 155.50 | 20147763 |
2017-11-22 | 155.63 | 155.84 | 155.34 | 155.69 | 17299040 |
2017-11-24 | 155.86 | 156.31 | 155.76 | 156.26 | 8280586 |
2017-11-27 | 156.20 | 156.56 | 155.83 | 156.19 | 22653389 |
2017-11-28 | 156.52 | 156.69 | 155.70 | 156.59 | 25227320 |
2017-11-29 | 156.45 | 156.45 | 153.12 | 153.86 | 71986338 |
2017-11-30 | 154.46 | 155.45 | 154.15 | 155.15 | 56595465 |
2017-12-01 | 154.19 | 155.24 | 152.26 | 154.49 | 59015828 |
2017-12-04 | 155.47 | 155.63 | 152.56 | 152.71 | 51319146 |
2017-12-05 | 152.64 | 154.55 | 152.10 | 152.81 | 40604211 |
2017-12-06 | 152.26 | 153.74 | 152.06 | 153.50 | 28647769 |
2017-12-07 | 153.49 | 154.46 | 153.33 | 154.02 | 32666207 |
2017-12-08 | 155.10 | 155.53 | 154.46 | 154.70 | 28081666 |
2017-12-11 | 154.76 | 155.95 | 154.76 | 155.90 | 20821528 |
2017-12-12 | 155.81 | 156.15 | 155.36 | 155.69 | 20310252 |
2017-12-13 | 156.28 | 156.49 | 155.76 | 155.99 | 24418479 |
2017-12-14 | 156.28 | 156.66 | 155.71 | 155.88 | 24594682 |
2017-12-15 | 156.49 | 157.82 | 156.23 | 157.65 | 49816151 |
2017-12-18 | 158.29 | 158.77 | 158.07 | 158.64 | 26844519 |
2017-12-19 | 158.34 | 158.50 | 157.26 | 157.70 | 31414968 |
2017-12-20 | 158.25 | 158.28 | 156.91 | 157.53 | 38972602 |
2017-12-21 | 157.73 | 158.25 | 157.37 | 157.55 | 18638679 |
2017-12-22 | 157.31 | 157.43 | 156.95 | 157.37 | 23330440 |
2017-12-26 | 156.53 | 156.72 | 155.95 | 156.52 | 21918720 |
2017-12-27 | 156.52 | 156.96 | 156.39 | 156.54 | 22388186 |
2017-12-28 | 157.05 | 157.07 | 156.54 | 156.73 | 25393825 |
2017-12-29 | 156.90 | 156.90 | 155.70 | 155.76 | 33185962 |
2018-01-02 | 156.50 | 158.53 | 156.17 | 158.49 | 32573272 |
2018-01-03 | 158.61 | 160.17 | 158.61 | 160.03 | 29383557 |
2018-01-04 | 160.59 | 160.79 | 160.08 | 160.31 | 24776125 |
2018-01-05 | 161.04 | 162.03 | 160.77 | 161.92 | 26992340 |
2018-01-08 | 161.90 | 162.63 | 161.86 | 162.55 | 23159061 |
2018-01-09 | 162.85 | 163.04 | 162.07 | 162.56 | 24782448 |
2018-01-10 | 161.80 | 162.21 | 161.12 | 162.18 | 34004028 |
2018-01-11 | 162.48 | 163.30 | 162.21 | 163.29 | 20473518 |
2018-01-12 | 163.03 | 164.66 | 162.94 | 164.49 | 37762708 |
2018-01-16 | 165.55 | 166.42 | 163.53 | 164.02 | 41231849 |
2018-01-17 | 164.77 | 166.04 | 164.00 | 165.79 | 33849879 |
2018-01-18 | 165.55 | 166.20 | 165.14 | 165.82 | 26432166 |
2018-01-19 | 166.32 | 166.61 | 165.54 | 166.34 | 38937588 |
2018-01-22 | 166.27 | 168.12 | 166.09 | 168.12 | 26081388 |
2018-01-23 | 168.64 | 169.66 | 168.56 | 169.51 | 37989650 |
2018-01-24 | 169.81 | 170.24 | 167.44 | 168.41 | 54287377 |
2018-01-25 | 169.55 | 169.63 | 167.81 | 168.35 | 28924956 |
2018-01-26 | 169.27 | 170.95 | 168.96 | 170.93 | 32038184 |
2018-01-29 | 170.52 | 170.91 | 169.74 | 170.10 | 37277849 |
2018-01-30 | 168.55 | 169.42 | 167.82 | 168.70 | 44987688 |
2018-01-31 | 169.67 | 169.99 | 168.34 | 169.40 | 42449199 |
2018-02-01 | 168.12 | 169.73 | 167.42 | 167.96 | 38037875 |
2018-02-02 | 167.34 | 167.70 | 164.47 | 164.61 | 68478082 |
2018-02-05 | 163.13 | 165.75 | 158.00 | 158.12 | 105372224 |
2018-02-06 | 155.96 | 162.51 | 155.10 | 162.31 | 118537891 |
2018-02-07 | 161.79 | 163.55 | 160.20 | 160.21 | 91028328 |
2018-02-08 | 160.69 | 160.80 | 153.45 | 153.45 | 94184831 |
2018-02-09 | 155.66 | 157.24 | 150.13 | 156.10 | 113836554 |
2018-02-12 | 157.67 | 159.95 | 156.46 | 158.87 | 63050637 |
2018-02-13 | 157.98 | 160.01 | 157.72 | 159.69 | 31785595 |
2018-02-14 | 158.79 | 162.93 | 158.00 | 162.68 | 52107431 |
2018-02-15 | 164.14 | 165.70 | 162.44 | 165.70 | 51633887 |
2018-02-16 | 165.18 | 166.76 | 164.68 | 164.96 | 62256291 |
2018-02-20 | 164.39 | 166.68 | 164.31 | 165.29 | 36785626 |
2018-02-21 | 166.06 | 167.72 | 164.72 | 164.82 | 41161779 |
2018-02-22 | 165.54 | 166.42 | 164.38 | 164.80 | 37074413 |
2018-02-23 | 166.06 | 168.17 | 165.45 | 168.17 | 50096916 |
2018-02-26 | 168.93 | 170.40 | 168.82 | 170.40 | 39266658 |
2018-02-27 | 170.42 | 170.73 | 168.21 | 168.29 | 42209873 |
2018-02-28 | 169.25 | 169.80 | 167.10 | 167.21 | 42936334 |
2018-03-01 | 167.29 | 168.07 | 163.00 | 164.48 | 76809904 |
2018-03-02 | 162.59 | 166.28 | 161.96 | 165.99 | 57445063 |
2018-03-05 | 165.26 | 168.26 | 164.59 | 167.83 | 38540207 |
2018-03-06 | 168.61 | 169.11 | 167.48 | 168.54 | 29480927 |
2018-03-07 | 167.26 | 169.07 | 166.96 | 168.93 | 34609407 |
2018-03-08 | 169.54 | 169.98 | 168.95 | 169.86 | 25828371 |
2018-03-09 | 171.10 | 173.16 | 170.82 | 173.16 | 38310546 |
2018-03-12 | 173.65 | 174.48 | 173.28 | 174.08 | 37634971 |
2018-03-13 | 174.80 | 175.21 | 171.27 | 171.71 | 55638925 |
2018-03-14 | 172.58 | 172.74 | 170.93 | 171.68 | 40536383 |
2018-03-15 | 171.83 | 172.53 | 170.90 | 171.53 | 28810366 |
2018-03-16 | 171.78 | 172.20 | 170.94 | 171.02 | 31176742 |
2018-03-19 | 169.16 | 169.22 | 165.64 | 167.10 | 71395061 |
2018-03-20 | 167.10 | 168.04 | 166.61 | 167.65 | 34075664 |
2018-03-21 | 167.23 | 168.76 | 166.19 | 166.92 | 43863543 |
2018-03-22 | 164.70 | 165.77 | 162.59 | 162.80 | 66607288 |
2018-03-23 | 162.60 | 163.30 | 158.43 | 158.51 | 80110392 |
2018-03-26 | 161.68 | 164.60 | 159.16 | 164.40 | 57481503 |
2018-03-27 | 165.60 | 165.62 | 157.68 | 159.08 | 78889105 |
2018-03-28 | 158.25 | 159.78 | 156.04 | 157.25 | 89369655 |
2018-03-29 | 158.13 | 161.71 | 156.63 | 160.13 | 68692566 |
2018-04-02 | 159.00 | 159.74 | 153.88 | 155.51 | 85549443 |
2018-04-03 | 156.92 | 157.92 | 154.44 | 157.26 | 64090049 |
2018-04-04 | 154.27 | 160.23 | 154.04 | 159.74 | 65768692 |
2018-04-05 | 161.33 | 161.58 | 159.48 | 160.65 | 43054868 |
2018-04-06 | 158.94 | 160.46 | 155.88 | 156.63 | 59870865 |
2018-04-09 | 158.01 | 160.88 | 157.46 | 157.73 | 41810380 |
2018-04-10 | 160.13 | 161.73 | 159.07 | 161.21 | 48601323 |
2018-04-11 | 160.20 | 162.00 | 160.10 | 160.28 | 41622139 |
2018-04-12 | 161.30 | 162.77 | 161.16 | 162.21 | 30467889 |
2018-04-13 | 163.01 | 163.26 | 160.67 | 161.37 | 44604892 |
2018-04-16 | 162.45 | 163.19 | 161.48 | 162.60 | 28180780 |
2018-04-17 | 164.19 | 166.46 | 163.91 | 166.10 | 35536087 |
2018-04-18 | 166.12 | 167.00 | 165.31 | 166.44 | 29573880 |
2018-04-19 | 165.65 | 165.99 | 164.34 | 164.91 | 34705692 |
2018-04-20 | 164.49 | 164.61 | 161.73 | 162.30 | 49197140 |
2018-04-23 | 163.08 | 163.73 | 161.02 | 161.89 | 33040646 |
2018-04-24 | 162.62 | 162.91 | 157.39 | 158.46 | 70256751 |
2018-04-25 | 158.80 | 159.31 | 156.47 | 158.65 | 52089323 |
2018-04-26 | 160.72 | 162.53 | 160.18 | 161.99 | 43005532 |
2018-04-27 | 164.35 | 164.41 | 161.17 | 162.09 | 51043406 |
2018-04-30 | 162.48 | 163.48 | 160.54 | 160.94 | 35615273 |
2018-05-01 | 160.52 | 162.80 | 160.14 | 162.78 | 36513529 |
2018-05-02 | 163.10 | 163.57 | 161.63 | 161.82 | 38646842 |
2018-05-03 | 161.08 | 162.40 | 159.22 | 161.80 | 60337134 |
2018-05-04 | 161.11 | 165.25 | 160.98 | 164.87 | 41543243 |
2018-05-07 | 165.64 | 166.78 | 165.51 | 166.24 | 32500152 |
2018-05-08 | 165.83 | 166.43 | 164.86 | 166.07 | 26040170 |
2018-05-09 | 166.40 | 168.00 | 165.78 | 167.88 | 29122718 |
2018-05-10 | 168.43 | 169.74 | 168.29 | 169.62 | 27067597 |
2018-05-11 | 169.35 | 169.86 | 168.72 | 169.46 | 24688847 |
2018-05-14 | 169.84 | 170.82 | 169.47 | 169.75 | 21821749 |
2018-05-15 | 168.40 | 168.50 | 166.98 | 167.87 | 49361638 |
2018-05-16 | 168.10 | 169.37 | 168.01 | 168.98 | 22941159 |
2018-05-17 | 168.40 | 169.61 | 167.51 | 168.33 | 27480164 |
2018-05-18 | 167.71 | 168.26 | 167.21 | 167.46 | 26217939 |
2018-05-21 | 168.73 | 169.50 | 167.68 | 168.40 | 22954565 |
2018-05-22 | 169.15 | 169.45 | 167.88 | 168.18 | 19477721 |
2018-05-23 | 166.90 | 169.62 | 166.88 | 169.60 | 26557835 |
2018-05-24 | 169.56 | 169.85 | 167.84 | 169.55 | 27696539 |
2018-05-25 | 169.54 | 170.33 | 169.21 | 169.72 | 27460536 |
2018-05-29 | 168.91 | 169.92 | 167.96 | 168.97 | 41220468 |
2018-05-30 | 169.63 | 170.48 | 169.22 | 170.18 | 22665836 |
2018-05-31 | 170.13 | 171.20 | 169.63 | 170.07 | 35670946 |
2018-06-01 | 170.88 | 172.84 | 170.87 | 172.74 | 45543331 |
2018-06-04 | 173.16 | 174.34 | 173.07 | 174.30 | 20459634 |
2018-06-05 | 174.69 | 175.13 | 174.07 | 174.84 | 24779284 |
2018-06-06 | 175.02 | 175.89 | 174.14 | 175.86 | 25036647 |
2018-06-07 | 175.91 | 175.93 | 173.55 | 174.43 | 39600316 |
2018-06-08 | 173.57 | 174.88 | 173.18 | 174.44 | 31780348 |
2018-06-11 | 174.30 | 175.34 | 174.28 | 174.91 | 22319709 |
2018-06-12 | 175.15 | 176.00 | 174.96 | 175.83 | 22511832 |
2018-06-13 | 176.09 | 177.14 | 175.43 | 175.82 | 37858584 |
2018-06-14 | 176.62 | 177.89 | 176.50 | 177.60 | 35915978 |
2018-06-15 | 176.98 | 177.33 | 176.11 | 176.98 | 49615730 |
2018-06-18 | 175.53 | 176.65 | 174.94 | 176.50 | 31633192 |
2018-06-19 | 174.26 | 176.04 | 173.71 | 176.00 | 38235994 |
2018-06-20 | 176.79 | 177.98 | 176.65 | 177.25 | 33038042 |
2018-06-21 | 177.69 | 177.88 | 175.37 | 175.71 | 43469439 |
2018-06-22 | 176.31 | 176.37 | 174.69 | 175.32 | 30073187 |
2018-06-25 | 173.76 | 173.99 | 169.81 | 171.37 | 77799725 |
2018-06-26 | 171.99 | 173.06 | 171.37 | 172.07 | 39008146 |
2018-06-27 | 172.77 | 173.58 | 169.61 | 169.73 | 52843497 |
2018-06-28 | 169.52 | 171.77 | 169.17 | 171.19 | 46407708 |
2018-06-29 | 172.00 | 172.92 | 171.40 | 171.65 | 36408464 |
2018-07-02 | 170.04 | 172.85 | 169.67 | 172.80 | 31770026 |
2018-07-03 | 173.41 | 173.45 | 170.63 | 170.80 | 25512707 |
2018-07-05 | 171.91 | 173.06 | 171.03 | 172.92 | 31626198 |
2018-07-06 | 173.31 | 175.74 | 173.00 | 175.61 | 37005574 |
2018-07-09 | 176.49 | 177.23 | 175.82 | 177.19 | 27362061 |
2018-07-10 | 177.41 | 177.72 | 176.71 | 177.32 | 23902488 |
2018-07-11 | 175.96 | 177.07 | 175.80 | 176.42 | 30280553 |
2018-07-12 | 177.21 | 179.46 | 177.08 | 179.46 | 27930119 |
2018-07-13 | 179.42 | 179.90 | 178.95 | 179.61 | 28067961 |
2018-07-16 | 179.64 | 179.95 | 178.88 | 179.18 | 21405310 |
2018-07-17 | 177.30 | 180.65 | 177.28 | 180.27 | 31034075 |
2018-07-18 | 180.28 | 180.44 | 179.38 | 179.93 | 23220839 |
2018-07-19 | 179.34 | 179.88 | 178.82 | 179.03 | 31094145 |
2018-07-20 | 179.57 | 180.17 | 178.79 | 178.99 | 35907619 |
2018-07-23 | 178.45 | 179.64 | 177.74 | 179.56 | 22184720 |
2018-07-24 | 181.39 | 182.05 | 179.56 | 180.30 | 36900281 |
2018-07-25 | 180.36 | 182.93 | 180.29 | 182.82 | 36022078 |
2018-07-26 | 180.35 | 180.92 | 179.81 | 180.05 | 40873485 |
2018-07-27 | 181.26 | 181.31 | 176.60 | 177.62 | 59456093 |
2018-07-30 | 177.66 | 177.73 | 174.27 | 175.11 | 60192990 |
2018-07-31 | 175.75 | 177.13 | 174.82 | 176.45 | 47285135 |
2018-08-01 | 176.87 | 177.65 | 176.10 | 177.12 | 37101925 |
2018-08-02 | 175.87 | 179.74 | 175.79 | 179.53 | 47178229 |
2018-08-03 | 179.80 | 180.09 | 179.08 | 180.08 | 28934445 |
2018-08-06 | 179.97 | 181.19 | 179.74 | 181.14 | 24808763 |
2018-08-07 | 181.63 | 182.14 | 181.26 | 181.80 | 29895664 |
2018-08-08 | 181.55 | 182.35 | 181.06 | 182.02 | 22680749 |
2018-08-09 | 181.94 | 182.63 | 181.64 | 181.91 | 18852898 |
2018-08-10 | 180.68 | 181.22 | 179.84 | 180.52 | 33818464 |
2018-08-13 | 180.85 | 182.01 | 180.24 | 180.32 | 26089195 |
2018-08-14 | 181.01 | 181.66 | 180.04 | 181.45 | 20913021 |
2018-08-15 | 180.09 | 180.58 | 178.12 | 179.23 | 58528016 |
2018-08-16 | 180.57 | 180.99 | 179.47 | 179.82 | 27711761 |
2018-08-17 | 179.36 | 180.31 | 178.27 | 179.86 | 36092641 |
2018-08-20 | 180.28 | 180.33 | 179.00 | 179.70 | 24938956 |
2018-08-21 | 180.26 | 181.44 | 180.13 | 180.36 | 26258657 |
2018-08-22 | 179.96 | 181.27 | 179.75 | 181.06 | 18042380 |
2018-08-23 | 180.77 | 182.05 | 180.50 | 180.80 | 25776166 |
2018-08-24 | 181.40 | 182.63 | 181.36 | 182.48 | 23136113 |
2018-08-27 | 183.43 | 184.34 | 183.11 | 184.34 | 29343552 |
2018-08-28 | 184.80 | 185.02 | 184.22 | 184.61 | 20277036 |
2018-08-29 | 184.91 | 186.84 | 184.86 | 186.74 | 29175591 |
2018-08-30 | 186.41 | 187.52 | 185.79 | 186.41 | 29315453 |
2018-08-31 | 186.18 | 187.18 | 185.98 | 186.65 | 28653248 |
2018-09-04 | 186.10 | 186.40 | 184.85 | 185.85 | 29063537 |
2018-09-05 | 185.55 | 185.55 | 182.82 | 183.45 | 42623326 |
2018-09-06 | 183.54 | 183.75 | 180.58 | 181.81 | 46091403 |
2018-09-07 | 180.53 | 182.67 | 180.44 | 181.11 | 46629495 |
2018-09-10 | 182.12 | 182.25 | 180.73 | 181.72 | 26131977 |
2018-09-11 | 180.97 | 183.42 | 180.52 | 183.12 | 30116460 |
2018-09-12 | 182.87 | 182.98 | 181.01 | 182.58 | 36203973 |
2018-09-13 | 183.67 | 184.88 | 183.64 | 184.53 | 31133188 |
2018-09-14 | 184.66 | 184.95 | 183.26 | 183.99 | 31224132 |
2018-09-17 | 183.66 | 183.81 | 181.17 | 181.34 | 33071197 |
2018-09-18 | 181.52 | 183.73 | 181.40 | 182.84 | 31877347 |
2018-09-19 | 182.86 | 183.30 | 181.51 | 182.70 | 31843377 |
2018-09-20 | 183.95 | 184.97 | 183.52 | 184.72 | 33295820 |
2018-09-21 | 185.27 | 185.48 | 183.48 | 183.71 | 38605353 |
2018-09-24 | 182.05 | 183.96 | 181.30 | 183.89 | 34945602 |
2018-09-25 | 183.78 | 184.28 | 183.18 | 184.14 | 25277520 |
2018-09-26 | 184.25 | 185.99 | 183.91 | 184.27 | 36210571 |
2018-09-27 | 185.04 | 186.49 | 184.92 | 185.83 | 33113269 |
2018-09-28 | 185.25 | 186.28 | 184.97 | 185.79 | 28076843 |
2018-10-01 | 186.82 | 187.53 | 185.70 | 186.17 | 27371297 |
2018-10-02 | 185.95 | 187.18 | 185.32 | 185.75 | 25618608 |
2018-10-03 | 186.52 | 186.97 | 185.66 | 185.95 | 29128683 |
2018-10-04 | 185.22 | 185.32 | 181.06 | 182.38 | 80557283 |
2018-10-05 | 182.39 | 182.97 | 178.43 | 180.15 | 83325630 |
2018-10-08 | 179.37 | 180.64 | 176.93 | 179.05 | 66864481 |
2018-10-09 | 179.20 | 181.02 | 178.75 | 179.63 | 49097949 |
2018-10-10 | 178.53 | 178.62 | 171.50 | 171.73 | 114471052 |
2018-10-11 | 171.04 | 173.40 | 167.81 | 169.60 | 143084460 |
2018-10-12 | 173.99 | 174.86 | 170.93 | 174.32 | 102078388 |
2018-10-15 | 173.69 | 174.04 | 171.56 | 172.21 | 64885255 |
2018-10-16 | 174.02 | 177.65 | 173.70 | 177.22 | 71979688 |
2018-10-17 | 178.14 | 178.26 | 175.47 | 177.29 | 66987639 |
2018-10-18 | 176.60 | 176.68 | 172.44 | 173.18 | 82486208 |
2018-10-19 | 174.39 | 176.07 | 172.39 | 173.02 | 82923733 |
2018-10-22 | 174.06 | 175.25 | 172.59 | 173.91 | 52909281 |
2018-10-23 | 170.79 | 174.13 | 168.82 | 173.27 | 77566972 |
2018-10-24 | 173.12 | 173.36 | 165.04 | 165.34 | 102997449 |
2018-10-25 | 167.99 | 172.08 | 167.16 | 171.06 | 83481070 |
2018-10-26 | 165.24 | 169.96 | 164.23 | 166.66 | 130970908 |
2018-10-29 | 169.16 | 169.86 | 160.09 | 163.23 | 111871933 |
2018-10-30 | 162.80 | 166.04 | 162.02 | 165.92 | 92583965 |
2018-10-31 | 168.55 | 171.25 | 168.54 | 169.82 | 73828635 |
2018-11-01 | 170.08 | 172.24 | 168.78 | 172.06 | 52706823 |
2018-11-02 | 171.53 | 172.55 | 168.22 | 169.38 | 75966781 |
2018-11-05 | 169.61 | 169.66 | 167.08 | 168.96 | 39573533 |
2018-11-06 | 168.93 | 171.19 | 168.72 | 170.24 | 34410390 |
2018-11-07 | 172.25 | 175.58 | 171.87 | 175.58 | 51169614 |
2018-11-08 | 174.76 | 175.30 | 173.63 | 174.46 | 40296538 |
2018-11-09 | 172.83 | 173.25 | 170.16 | 171.52 | 50602710 |
2018-11-12 | 170.33 | 170.64 | 166.18 | 166.33 | 62578371 |
2018-11-13 | 167.15 | 169.48 | 166.00 | 166.47 | 64128079 |
2018-11-14 | 168.09 | 168.70 | 164.25 | 165.20 | 75270714 |
2018-11-15 | 164.84 | 168.54 | 163.46 | 168.09 | 73254349 |
2018-11-16 | 166.49 | 168.31 | 165.78 | 167.50 | 65390675 |
2018-11-19 | 166.74 | 166.90 | 161.54 | 162.06 | 67280478 |
2018-11-20 | 158.37 | 161.38 | 157.13 | 159.16 | 102652794 |
2018-11-21 | 161.29 | 161.97 | 159.23 | 160.37 | 42965839 |
2018-11-23 | 159.09 | 160.84 | 159.09 | 159.21 | 23503729 |
2018-11-26 | 161.44 | 162.97 | 160.76 | 162.89 | 42012633 |
2018-11-27 | 162.00 | 163.85 | 161.18 | 163.44 | 36608063 |
2018-11-28 | 164.62 | 168.70 | 163.47 | 168.70 | 70140986 |
2018-11-29 | 168.00 | 169.26 | 166.82 | 168.15 | 44885711 |
2018-11-30 | 168.38 | 169.47 | 167.54 | 169.37 | 36722760 |
2018-12-03 | 173.10 | 173.31 | 169.51 | 172.33 | 50771695 |
2018-12-04 | 171.38 | 171.91 | 165.52 | 165.72 | 70594743 |
2018-12-06 | 162.46 | 166.91 | 161.77 | 166.89 | 71715526 |
2018-12-07 | 166.13 | 167.12 | 160.86 | 161.38 | 80432176 |
2018-12-10 | 161.11 | 163.78 | 159.41 | 163.07 | 73960758 |
2018-12-11 | 165.66 | 165.77 | 162.23 | 163.61 | 59058296 |
2018-12-12 | 166.06 | 167.60 | 164.96 | 165.05 | 53779992 |
2018-12-13 | 166.06 | 166.82 | 164.03 | 165.10 | 46377864 |
2018-12-14 | 163.19 | 163.81 | 160.70 | 161.08 | 56547419 |
2018-12-17 | 160.41 | 161.67 | 156.17 | 157.43 | 74834076 |
2018-12-18 | 158.67 | 159.95 | 157.04 | 158.42 | 63642120 |
2018-12-19 | 158.24 | 160.72 | 153.34 | 154.53 | 81856456 |
2018-12-20 | 154.16 | 155.87 | 150.39 | 152.29 | 99002139 |
2018-12-21 | 153.06 | 154.09 | 146.72 | 147.57 | 141129410 |
2018-12-24 | 146.14 | 147.98 | 143.46 | 143.50 | 56163290 |
2018-12-26 | 145.12 | 152.54 | 144.09 | 152.46 | 98982064 |
2018-12-27 | 150.57 | 153.18 | 147.08 | 153.05 | 85824343 |
2018-12-28 | 154.01 | 155.59 | 151.72 | 152.97 | 77856625 |
2018-12-31 | 154.47 | 154.98 | 152.71 | 154.26 | 53015313 |
2019-01-02 | 150.99 | 155.75 | 150.88 | 154.88 | 58576672 |
2019-01-03 | 152.60 | 153.26 | 149.49 | 149.82 | 74820225 |
2019-01-04 | 152.18 | 157.00 | 151.74 | 156.23 | 74709320 |
2019-01-07 | 156.54 | 158.86 | 156.11 | 158.09 | 52059331 |
2019-01-08 | 159.56 | 160.11 | 157.20 | 159.52 | 49388694 |
2019-01-09 | 160.15 | 161.52 | 159.47 | 160.82 | 46491747 |
2019-01-10 | 159.59 | 161.37 | 158.70 | 161.28 | 38943414 |
2019-01-11 | 160.32 | 160.86 | 159.79 | 160.69 | 30176643 |
2019-01-14 | 159.32 | 159.96 | 158.59 | 159.27 | 30710234 |
2019-01-15 | 159.97 | 162.60 | 159.91 | 162.38 | 40874224 |
2019-01-16 | 162.63 | 163.78 | 162.29 | 162.35 | 33812190 |
2019-01-17 | 161.84 | 164.36 | 161.57 | 163.63 | 39328959 |
2019-01-18 | 164.84 | 166.02 | 163.82 | 165.25 | 57183243 |
2019-01-22 | 164.05 | 164.14 | 160.76 | 161.94 | 56711694 |
2019-01-23 | 162.77 | 163.51 | 160.32 | 162.15 | 38106062 |
2019-01-24 | 162.66 | 163.44 | 162.06 | 163.20 | 32413351 |
2019-01-25 | 164.48 | 165.65 | 163.95 | 165.15 | 36466069 |
2019-01-28 | 163.03 | 163.12 | 161.75 | 163.11 | 33491216 |
2019-01-29 | 163.20 | 163.24 | 160.99 | 161.57 | 30784175 |
2019-01-30 | 163.39 | 166.28 | 162.89 | 165.68 | 41346533 |
2019-01-31 | 166.65 | 168.99 | 166.47 | 168.16 | 37258361 |
2019-02-01 | 167.37 | 168.60 | 166.99 | 167.45 | 32143672 |
2019-02-04 | 167.51 | 169.53 | 167.33 | 169.53 | 26718781 |
2019-02-05 | 169.75 | 171.23 | 169.69 | 171.03 | 28156368 |
2019-02-06 | 171.06 | 171.37 | 169.75 | 170.52 | 27970006 |
2019-02-07 | 169.03 | 169.45 | 166.95 | 168.23 | 42036193 |
2019-02-08 | 166.73 | 168.59 | 166.57 | 168.56 | 29020747 |
2019-02-11 | 169.14 | 169.58 | 167.98 | 168.40 | 21434088 |
2019-02-12 | 169.59 | 171.14 | 169.33 | 170.89 | 29722073 |
2019-02-13 | 171.62 | 172.16 | 170.82 | 171.01 | 26094136 |
2019-02-14 | 170.38 | 171.83 | 169.83 | 171.22 | 30326830 |
2019-02-15 | 172.51 | 172.56 | 171.14 | 171.94 | 32521685 |
2019-02-19 | 171.39 | 172.80 | 171.38 | 172.28 | 19487679 |
2019-02-20 | 172.43 | 173.08 | 171.32 | 172.25 | 32592995 |
2019-02-21 | 171.77 | 172.26 | 170.71 | 171.62 | 25207401 |
2019-02-22 | 171.98 | 173.01 | 171.90 | 172.89 | 27735358 |
2019-02-25 | 174.20 | 174.66 | 173.40 | 173.52 | 32608754 |
2019-02-26 | 173.04 | 174.25 | 172.81 | 173.70 | 21939717 |
2019-02-27 | 172.92 | 173.80 | 171.76 | 173.59 | 25162014 |
2019-02-28 | 173.04 | 173.81 | 172.70 | 173.19 | 25085470 |
2019-03-01 | 174.41 | 174.65 | 173.18 | 174.39 | 31431156 |
2019-03-04 | 175.37 | 175.79 | 172.47 | 174.42 | 38063458 |
2019-03-05 | 174.52 | 175.09 | 173.69 | 174.55 | 22319863 |
2019-03-06 | 174.68 | 174.75 | 173.28 | 173.56 | 27194581 |
2019-03-07 | 173.09 | 173.18 | 170.79 | 171.43 | 39407443 |
2019-03-08 | 169.51 | 171.26 | 169.34 | 171.17 | 39303225 |
2019-03-11 | 171.86 | 174.85 | 171.85 | 174.73 | 30518408 |
2019-03-12 | 175.17 | 176.14 | 174.77 | 175.69 | 33953500 |
2019-03-13 | 176.60 | 177.93 | 176.35 | 177.01 | 42426135 |
2019-03-14 | 177.12 | 177.34 | 176.66 | 176.71 | 23751477 |
2019-03-15 | 177.43 | 178.88 | 177.28 | 178.35 | 38191958 |
2019-03-18 | 177.95 | 178.99 | 177.59 | 178.45 | 32935125 |
2019-03-19 | 179.16 | 180.00 | 178.29 | 179.05 | 36893341 |
2019-03-20 | 179.06 | 180.86 | 178.24 | 179.76 | 50104996 |
2019-03-21 | 179.24 | 182.83 | 179.20 | 182.57 | 42428481 |
2019-03-22 | 181.76 | 182.27 | 178.37 | 178.56 | 70794543 |
2019-03-25 | 177.92 | 178.84 | 176.93 | 178.22 | 46336524 |
2019-03-26 | 179.58 | 180.69 | 178.14 | 179.05 | 33248121 |
2019-03-27 | 179.27 | 179.72 | 176.60 | 177.90 | 37096697 |
2019-03-28 | 178.36 | 178.98 | 177.24 | 178.31 | 30368235 |
2019-03-29 | 179.63 | 179.83 | 178.59 | 179.66 | 35205511 |
2019-04-01 | 181.42 | 182.26 | 180.77 | 182.04 | 30969472 |
2019-04-02 | 182.23 | 182.91 | 181.78 | 182.73 | 22645151 |
2019-04-03 | 183.74 | 184.92 | 183.21 | 183.78 | 31633476 |
2019-04-04 | 183.81 | 184.50 | 182.65 | 183.71 | 28530828 |
2019-04-05 | 184.30 | 184.77 | 184.02 | 184.66 | 25674660 |
2019-04-08 | 184.37 | 185.28 | 183.63 | 185.13 | 22697543 |
2019-04-09 | 184.50 | 185.11 | 184.09 | 184.48 | 25631886 |
2019-04-10 | 184.75 | 185.53 | 184.52 | 185.47 | 24562958 |
2019-04-11 | 185.77 | 185.78 | 184.69 | 185.03 | 20654094 |
2019-04-12 | 185.86 | 185.95 | 185.06 | 185.83 | 24989136 |
2019-04-15 | 185.81 | 186.07 | 184.62 | 185.86 | 21073046 |
2019-04-16 | 186.51 | 186.91 | 185.93 | 186.50 | 27195709 |
2019-04-17 | 187.75 | 187.93 | 186.60 | 187.15 | 29651575 |
2019-04-18 | 187.48 | 187.79 | 186.29 | 187.39 | 28580864 |
2019-04-22 | 186.54 | 187.99 | 186.43 | 187.92 | 17936033 |
2019-04-23 | 188.37 | 190.54 | 188.13 | 190.31 | 33665561 |
2019-04-24 | 190.44 | 190.71 | 189.65 | 189.71 | 24977108 |
2019-04-25 | 191.15 | 191.22 | 189.45 | 190.48 | 29517497 |
2019-04-26 | 190.20 | 190.69 | 188.59 | 190.65 | 26359537 |
2019-04-29 | 190.62 | 191.32 | 190.34 | 191.02 | 21716242 |
2019-04-30 | 189.48 | 189.85 | 188.21 | 189.54 | 31495277 |
2019-05-01 | 190.76 | 191.32 | 188.80 | 188.93 | 34797109 |
2019-05-02 | 188.88 | 189.85 | 186.87 | 188.11 | 44110122 |
2019-05-03 | 189.69 | 191.25 | 189.33 | 191.11 | 30386180 |
2019-05-06 | 187.10 | 190.20 | 186.76 | 189.94 | 38371777 |
2019-05-07 | 187.86 | 188.67 | 184.51 | 186.24 | 58818134 |
2019-05-08 | 185.68 | 187.17 | 184.96 | 185.77 | 37165319 |
2019-05-09 | 183.76 | 185.41 | 182.09 | 184.77 | 55351668 |
2019-05-10 | 184.06 | 185.89 | 181.03 | 185.00 | 58526402 |
2019-05-13 | 180.30 | 181.26 | 178.06 | 178.58 | 67185766 |
2019-05-14 | 179.51 | 181.63 | 178.86 | 180.54 | 43360636 |
2019-05-15 | 179.39 | 183.55 | 179.31 | 183.09 | 40944547 |
2019-05-16 | 183.11 | 186.07 | 182.95 | 184.93 | 39281157 |
2019-05-17 | 183.10 | 185.58 | 182.88 | 183.04 | 44702276 |
2019-05-20 | 180.51 | 181.18 | 179.34 | 179.95 | 38608294 |
2019-05-21 | 181.50 | 182.33 | 180.92 | 181.83 | 31613790 |
2019-05-22 | 180.81 | 182.07 | 180.75 | 181.02 | 24332550 |
2019-05-23 | 179.00 | 179.02 | 177.14 | 178.25 | 45351309 |
2019-05-24 | 179.30 | 179.85 | 177.94 | 178.16 | 25903267 |
2019-05-28 | 178.67 | 179.66 | 177.47 | 177.49 | 24763823 |
2019-05-29 | 176.45 | 177.00 | 175.09 | 176.03 | 42178772 |
2019-05-30 | 176.54 | 177.27 | 175.77 | 176.77 | 30354790 |
2019-05-31 | 174.71 | 175.29 | 173.87 | 173.95 | 45446206 |
2019-06-03 | 173.52 | 173.95 | 169.27 | 170.12 | 75842290 |
2019-06-04 | 171.98 | 174.97 | 171.37 | 174.91 | 47797848 |
2019-06-05 | 176.60 | 176.61 | 174.38 | 176.21 | 34412697 |
2019-06-06 | 176.52 | 178.04 | 175.73 | 177.61 | 29913205 |
2019-06-07 | 178.50 | 181.77 | 178.33 | 181.04 | 45888345 |
2019-06-10 | 182.23 | 184.85 | 182.21 | 183.15 | 41385280 |
2019-06-11 | 185.07 | 185.40 | 182.78 | 183.40 | 41260320 |
2019-06-12 | 182.88 | 183.28 | 182.00 | 182.34 | 27758120 |
2019-06-13 | 183.12 | 183.87 | 182.74 | 183.42 | 23715829 |
2019-06-14 | 182.44 | 183.11 | 181.94 | 182.64 | 22844089 |
2019-06-17 | 183.01 | 184.25 | 182.84 | 183.74 | 20379476 |
2019-06-18 | 185.88 | 187.72 | 185.43 | 186.41 | 48177301 |
2019-06-19 | 186.73 | 187.53 | 185.57 | 187.11 | 31672855 |
2019-06-20 | 189.72 | 189.76 | 187.16 | 188.85 | 40921964 |
2019-06-21 | 188.57 | 189.77 | 188.17 | 188.57 | 39980418 |
2019-06-24 | 188.52 | 188.72 | 188.06 | 188.16 | 19375205 |
2019-06-25 | 188.06 | 188.14 | 184.65 | 184.93 | 33921112 |
2019-06-26 | 186.13 | 187.33 | 185.49 | 185.79 | 22595721 |
2019-06-27 | 186.47 | 186.94 | 185.99 | 186.50 | 19709228 |
2019-06-28 | 186.95 | 187.15 | 186.07 | 186.74 | 21179248 |
2019-07-01 | 190.30 | 190.57 | 188.38 | 189.26 | 31193393 |
2019-07-02 | 189.19 | 190.03 | 188.66 | 190.01 | 18035768 |
2019-07-03 | 190.45 | 191.44 | 190.29 | 191.44 | 15792067 |
2019-07-05 | 190.15 | 191.40 | 189.39 | 191.05 | 21415620 |
2019-07-08 | 189.86 | 189.87 | 188.93 | 189.71 | 17598826 |
2019-07-09 | 188.79 | 190.90 | 188.65 | 190.66 | 19193497 |
2019-07-10 | 191.79 | 193.09 | 191.47 | 192.56 | 28374513 |
2019-07-11 | 192.88 | 193.34 | 191.81 | 192.42 | 23736122 |
2019-07-12 | 192.63 | 193.54 | 192.45 | 193.53 | 20211883 |
2019-07-15 | 193.97 | 194.19 | 193.44 | 194.15 | 15606074 |
2019-07-16 | 193.86 | 194.09 | 192.56 | 193.15 | 20190891 |
2019-07-17 | 193.20 | 193.49 | 192.18 | 192.20 | 16765069 |
2019-07-18 | 191.30 | 192.79 | 190.69 | 192.42 | 29066336 |
2019-07-19 | 193.82 | 193.83 | 190.81 | 191.01 | 29387945 |
2019-07-22 | 191.50 | 192.94 | 191.44 | 192.53 | 18953596 |
2019-07-23 | 193.58 | 193.81 | 192.29 | 193.79 | 23786726 |
2019-07-24 | 193.07 | 195.16 | 193.03 | 195.15 | 20422872 |
2019-07-25 | 194.48 | 194.52 | 192.93 | 193.30 | 23434744 |
2019-07-26 | 194.52 | 195.55 | 194.43 | 195.29 | 20431243 |
2019-07-29 | 195.18 | 195.18 | 193.39 | 194.62 | 20451652 |
2019-07-30 | 193.16 | 194.54 | 192.99 | 193.78 | 18705006 |
2019-07-31 | 194.31 | 194.43 | 189.32 | 191.10 | 41627473 |
2019-08-01 | 191.51 | 194.98 | 189.23 | 190.15 | 63251648 |
2019-08-02 | 188.82 | 188.99 | 186.21 | 187.35 | 55214006 |
2019-08-05 | 183.51 | 183.51 | 179.20 | 180.73 | 75039971 |
2019-08-06 | 182.38 | 183.80 | 181.07 | 183.26 | 41897249 |
2019-08-07 | 181.32 | 184.51 | 179.89 | 184.25 | 49990586 |
2019-08-08 | 185.15 | 188.32 | 184.57 | 188.26 | 38418084 |
2019-08-09 | 187.32 | 188.00 | 185.03 | 186.49 | 33608926 |
2019-08-12 | 185.34 | 185.90 | 183.50 | 184.35 | 24642870 |
2019-08-13 | 184.27 | 189.68 | 184.02 | 188.39 | 40473043 |
2019-08-14 | 185.31 | 185.95 | 182.42 | 182.76 | 51000548 |
2019-08-15 | 183.11 | 183.59 | 181.16 | 182.55 | 36848178 |
2019-08-16 | 184.11 | 185.95 | 184.10 | 185.48 | 34785006 |
2019-08-19 | 188.03 | 188.83 | 187.50 | 188.43 | 22568634 |
2019-08-20 | 188.00 | 188.64 | 186.92 | 186.97 | 19939552 |
2019-08-21 | 188.66 | 189.23 | 187.96 | 188.63 | 20745478 |
2019-08-22 | 188.98 | 189.46 | 186.54 | 188.02 | 24270520 |
2019-08-23 | 186.76 | 188.45 | 181.56 | 182.07 | 55442893 |
2019-08-26 | 184.19 | 184.87 | 183.08 | 184.82 | 27689838 |
2019-08-27 | 186.08 | 186.42 | 183.71 | 184.43 | 28080093 |
2019-08-28 | 183.84 | 185.40 | 182.91 | 185.09 | 21848789 |
2019-08-29 | 187.37 | 188.46 | 186.68 | 187.92 | 25427207 |
2019-08-30 | 188.94 | 188.97 | 186.41 | 187.47 | 26332749 |
2019-09-03 | 186.26 | 187.18 | 185.03 | 185.65 | 28026617 |
2019-09-04 | 187.43 | 188.49 | 186.90 | 188.33 | 21676335 |
2019-09-05 | 190.39 | 192.33 | 190.34 | 191.78 | 34060994 |
2019-09-06 | 192.03 | 192.17 | 191.17 | 191.59 | 19487821 |
2019-09-09 | 192.18 | 192.27 | 190.22 | 191.19 | 24407580 |
2019-09-10 | 190.19 | 190.74 | 188.91 | 190.64 | 23744687 |
2019-09-11 | 190.98 | 192.53 | 190.56 | 192.43 | 25063617 |
2019-09-12 | 193.64 | 194.71 | 192.97 | 193.23 | 28689878 |
2019-09-13 | 192.95 | 193.40 | 192.29 | 192.54 | 27669795 |
2019-09-16 | 191.30 | 192.08 | 191.11 | 191.68 | 20318987 |
2019-09-17 | 191.70 | 192.60 | 191.29 | 192.60 | 21113675 |
2019-09-18 | 192.20 | 192.60 | 190.11 | 192.52 | 31173056 |
2019-09-19 | 192.86 | 194.04 | 192.47 | 192.84 | 26214873 |
2019-09-20 | 193.11 | 193.31 | 190.16 | 190.80 | 30131528 |
2019-09-23 | 190.36 | 191.07 | 189.72 | 190.50 | 22917563 |
2019-09-24 | 191.37 | 191.79 | 187.15 | 187.97 | 41096614 |
2019-09-25 | 187.79 | 190.58 | 186.21 | 190.08 | 36499191 |
2019-09-26 | 189.87 | 190.00 | 187.98 | 189.38 | 27030029 |
2019-09-27 | 189.70 | 189.83 | 185.75 | 187.03 | 40804222 |
2019-09-30 | 187.75 | 189.11 | 187.40 | 188.81 | 26559841 |
2019-10-01 | 189.54 | 190.59 | 186.96 | 187.27 | 32665025 |
2019-10-02 | 186.01 | 187.20 | 183.02 | 184.05 | 48931982 |
2019-10-03 | 184.07 | 186.21 | 181.82 | 186.07 | 39612315 |
2019-10-04 | 186.99 | 189.08 | 186.88 | 188.81 | 32752668 |
2019-10-07 | 188.23 | 189.74 | 187.91 | 188.24 | 21404580 |
2019-10-08 | 187.01 | 187.86 | 185.27 | 185.42 | 33201939 |
2019-10-09 | 186.96 | 188.08 | 186.43 | 187.23 | 20829012 |
2019-10-10 | 187.25 | 189.43 | 187.12 | 188.68 | 26693780 |
2019-10-11 | 190.80 | 192.63 | 190.72 | 191.11 | 41428907 |
2019-10-14 | 190.82 | 191.70 | 190.65 | 191.09 | 15372774 |
2019-10-15 | 191.65 | 193.97 | 191.56 | 193.52 | 23735826 |
2019-10-16 | 192.88 | 193.53 | 192.43 | 193.04 | 20689207 |
2019-10-17 | 194.18 | 194.50 | 192.81 | 193.55 | 19161821 |
2019-10-18 | 193.26 | 193.67 | 190.71 | 191.69 | 27719069 |
2019-10-21 | 192.65 | 193.52 | 192.14 | 193.39 | 15868946 |
2019-10-22 | 194.06 | 194.42 | 191.79 | 191.85 | 22988988 |
2019-10-23 | 191.43 | 192.26 | 191.15 | 192.22 | 15198327 |
2019-10-24 | 193.62 | 194.21 | 192.74 | 194.09 | 19264220 |
2019-10-25 | 193.09 | 195.74 | 193.05 | 195.64 | 21507115 |
2019-10-28 | 196.57 | 197.83 | 196.55 | 197.57 | 18842303 |
2019-10-29 | 197.24 | 197.54 | 196.01 | 196.04 | 18569675 |
2019-10-30 | 196.42 | 197.32 | 195.29 | 196.99 | 21764311 |
2019-10-31 | 197.56 | 197.65 | 195.94 | 197.08 | 26801803 |
2019-11-01 | 197.93 | 198.88 | 197.63 | 198.87 | 22131875 |
2019-11-04 | 200.19 | 200.53 | 198.87 | 200.10 | 19015855 |
2019-11-05 | 200.35 | 200.55 | 199.55 | 200.21 | 15048864 |
2019-11-06 | 199.98 | 200.00 | 198.79 | 199.76 | 19725486 |
2019-11-07 | 200.76 | 201.72 | 199.85 | 200.43 | 17832355 |
2019-11-08 | 200.02 | 201.25 | 199.54 | 201.23 | 15272516 |
2019-11-11 | 200.23 | 201.04 | 199.94 | 200.96 | 10187222 |
2019-11-12 | 201.13 | 202.21 | 200.82 | 201.54 | 14778283 |
2019-11-13 | 200.84 | 201.78 | 200.71 | 201.59 | 16110341 |
2019-11-14 | 200.83 | 201.56 | 200.22 | 201.43 | 17055686 |
2019-11-15 | 202.61 | 202.91 | 202.00 | 202.91 | 18434519 |
2019-11-18 | 202.61 | 203.39 | 201.77 | 203.07 | 18408797 |
2019-11-19 | 203.84 | 203.84 | 202.59 | 203.37 | 16997568 |
2019-11-20 | 202.85 | 203.45 | 200.62 | 202.15 | 36706275 |
2019-11-21 | 201.94 | 202.07 | 201.07 | 201.70 | 17934353 |
2019-11-22 | 202.17 | 202.32 | 200.74 | 201.83 | 17197019 |
2019-11-25 | 202.67 | 204.26 | 202.67 | 204.22 | 17794718 |
2019-11-26 | 204.32 | 204.87 | 204.05 | 204.61 | 14812921 |
2019-11-27 | 205.13 | 206.05 | 204.89 | 206.04 | 17060233 |
2019-11-29 | 205.59 | 205.83 | 205.00 | 205.10 | 9854553 |
2019-12-02 | 205.11 | 205.18 | 201.78 | 203.00 | 28121020 |
2019-12-03 | 200.32 | 201.49 | 193.79 | 201.41 | 31425404 |
2019-12-04 | 202.49 | 202.91 | 202.14 | 202.43 | 15336754 |
2019-12-05 | 203.15 | 203.15 | 201.84 | 202.83 | 15038785 |
2019-12-06 | 204.25 | 205.15 | 204.15 | 205.00 | 16562247 |
2019-12-09 | 204.63 | 205.59 | 203.98 | 204.07 | 14032175 |
2019-12-10 | 204.17 | 204.88 | 203.44 | 203.90 | 21849714 |
2019-12-11 | 204.37 | 205.19 | 204.04 | 204.98 | 18897759 |
2019-12-12 | 204.77 | 207.32 | 204.49 | 206.51 | 32704625 |
2019-12-13 | 206.36 | 207.91 | 205.96 | 207.19 | 32534393 |
2019-12-16 | 208.50 | 209.53 | 208.48 | 209.27 | 21366177 |
2019-12-17 | 209.50 | 209.71 | 209.04 | 209.39 | 16034647 |
2019-12-18 | 209.60 | 210.13 | 209.33 | 209.55 | 15490828 |
2019-12-19 | 209.64 | 210.93 | 209.62 | 210.86 | 17892062 |
2019-12-20 | 211.81 | 212.52 | 211.27 | 211.71 | 27690934 |
2019-12-23 | 212.03 | 212.15 | 211.63 | 211.81 | 23798671 |
2019-12-24 | 211.97 | 212.09 | 211.44 | 211.92 | 7089020 |
2019-12-26 | 212.26 | 213.81 | 212.23 | 213.79 | 17159310 |
2019-12-27 | 214.55 | 214.56 | 213.04 | 213.61 | 18142239 |
2019-12-30 | 213.51 | 213.63 | 211.16 | 212.21 | 21829913 |
2019-12-31 | 211.62 | 212.76 | 211.20 | 212.61 | 18201585 |
2020-01-02 | 214.40 | 216.16 | 213.98 | 216.16 | 31014904 |
2020-01-03 | 213.29 | 215.47 | 213.28 | 214.18 | 27532657 |
2020-01-06 | 212.49 | 215.59 | 212.24 | 215.56 | 21726989 |
2020-01-07 | 215.64 | 216.14 | 214.85 | 215.53 | 23120994 |
2020-01-08 | 215.47 | 218.14 | 215.16 | 217.15 | 26464212 |
2020-01-09 | 218.91 | 219.41 | 217.71 | 218.99 | 23641291 |
2020-01-10 | 219.76 | 219.87 | 218.04 | 218.43 | 21914631 |
2020-01-13 | 219.31 | 220.98 | 218.98 | 220.95 | 22846102 |
2020-01-14 | 220.75 | 221.21 | 219.74 | 220.08 | 24573340 |
2020-01-15 | 220.18 | 221.20 | 219.45 | 220.17 | 25742084 |
2020-01-16 | 221.24 | 222.32 | 220.80 | 222.28 | 18804959 |
2020-01-17 | 223.24 | 223.56 | 222.12 | 223.38 | 24325167 |
2020-01-21 | 222.73 | 223.84 | 222.66 | 223.28 | 21146264 |
2020-01-22 | 224.38 | 225.15 | 223.59 | 223.87 | 20736403 |
2020-01-23 | 223.71 | 224.69 | 222.70 | 224.59 | 26496113 |
2020-01-24 | 225.62 | 225.88 | 221.67 | 222.70 | 37436483 |
2020-01-27 | 217.72 | 219.28 | 217.18 | 218.10 | 42264418 |
2020-01-28 | 219.60 | 221.96 | 219.06 | 221.45 | 26731876 |
2020-01-29 | 222.66 | 222.93 | 220.83 | 221.81 | 29063128 |
2020-01-30 | 220.37 | 222.70 | 219.69 | 222.60 | 39568093 |
2020-01-31 | 223.50 | 223.56 | 218.29 | 219.07 | 52015832 |
2020-02-03 | 220.14 | 222.89 | 219.99 | 222.38 | 25468307 |
2020-02-04 | 225.39 | 227.86 | 224.65 | 227.47 | 30691211 |
2020-02-05 | 230.22 | 230.25 | 226.85 | 228.22 | 38534817 |
2020-02-06 | 228.77 | 230.25 | 227.98 | 230.19 | 22467077 |
2020-02-07 | 229.16 | 230.44 | 228.54 | 229.20 | 25884933 |
2020-02-10 | 228.43 | 231.98 | 228.38 | 231.97 | 21478925 |
2020-02-11 | 233.21 | 234.02 | 231.40 | 232.01 | 30197983 |
2020-02-12 | 233.34 | 234.38 | 232.80 | 234.27 | 24471275 |
2020-02-13 | 232.62 | 234.93 | 232.36 | 233.97 | 22773159 |
2020-02-14 | 234.28 | 234.86 | 233.55 | 234.64 | 23438530 |
2020-02-18 | 233.47 | 235.17 | 233.25 | 234.73 | 24521242 |
2020-02-19 | 236.07 | 237.47 | 235.85 | 236.98 | 22230464 |
2020-02-20 | 236.46 | 236.95 | 231.88 | 234.78 | 42604016 |
2020-02-21 | 233.64 | 234.01 | 229.32 | 230.27 | 66058611 |
2020-02-24 | 221.84 | 224.25 | 220.26 | 221.39 | 84522551 |
2020-02-25 | 223.19 | 223.99 | 214.74 | 215.37 | 97742982 |
2020-02-26 | 216.67 | 220.28 | 214.90 | 216.48 | 80400053 |
2020-02-27 | 211.05 | 216.42 | 205.50 | 205.64 | 121822562 |
2020-02-28 | 198.92 | 207.17 | 198.17 | 205.80 | 149247070 |
2020-03-02 | 208.88 | 216.57 | 205.94 | 216.42 | 112933945 |
2020-03-03 | 217.11 | 219.61 | 207.62 | 209.48 | 131953546 |
2020-03-04 | 213.32 | 218.33 | 211.37 | 218.22 | 73086209 |
2020-03-05 | 212.69 | 216.36 | 210.10 | 211.59 | 78705458 |
2020-03-06 | 204.67 | 209.15 | 202.91 | 208.02 | 89828392 |
2020-03-09 | 193.48 | 201.16 | 192.11 | 193.57 | 116423986 |
2020-03-10 | 201.11 | 204.30 | 193.68 | 204.11 | 100599233 |
2020-03-11 | 199.35 | 200.75 | 192.73 | 195.22 | 89168783 |
2020-03-12 | 182.09 | 190.78 | 176.94 | 177.32 | 137820700 |
2020-03-13 | 187.07 | 194.48 | 178.13 | 192.34 | 134881980 |
2020-03-16 | 174.15 | 184.68 | 169.16 | 169.30 | 92054386 |
2020-03-17 | 175.47 | 184.39 | 169.78 | 182.14 | 121257108 |
2020-03-18 | 171.61 | 179.22 | 166.80 | 176.60 | 114156320 |
2020-03-19 | 175.69 | 183.49 | 171.63 | 177.66 | 120896481 |
2020-03-20 | 181.74 | 182.87 | 170.10 | 170.70 | 118983891 |
2020-03-23 | 170.92 | 174.21 | 164.93 | 170.46 | 124639782 |
2020-03-24 | 179.91 | 183.83 | 177.95 | 183.66 | 94881785 |
2020-03-25 | 184.42 | 189.51 | 179.98 | 182.30 | 88754909 |
2020-03-26 | 183.87 | 192.72 | 183.61 | 191.90 | 79887564 |
2020-03-27 | 186.93 | 190.51 | 184.66 | 185.30 | 58844975 |
2020-03-30 | 187.10 | 192.49 | 186.34 | 192.04 | 49356936 |
2020-03-31 | 191.53 | 195.25 | 189.20 | 190.40 | 62659265 |
2020-04-01 | 184.81 | 187.66 | 180.86 | 182.31 | 53715375 |
2020-04-02 | 181.59 | 190.10 | 180.97 | 186.01 | 56465348 |
2020-04-03 | 185.50 | 187.07 | 181.29 | 183.37 | 47487621 |
2020-04-06 | 190.38 | 197.65 | 189.19 | 196.48 | 64763518 |
2020-04-07 | 202.14 | 202.66 | 196.00 | 196.40 | 69904478 |
2020-04-08 | 198.08 | 201.17 | 196.17 | 200.57 | 45940439 |
2020-04-09 | 202.27 | 203.22 | 199.03 | 200.86 | 68323929 |
2020-04-13 | 199.92 | 203.42 | 198.75 | 203.03 | 42853948 |
2020-04-14 | 207.17 | 212.50 | 206.42 | 211.86 | 63959563 |
2020-04-15 | 208.48 | 211.83 | 207.12 | 209.43 | 47035953 |
2020-04-16 | 211.78 | 214.37 | 209.69 | 213.25 | 64657362 |
2020-04-17 | 215.96 | 216.51 | 212.08 | 215.29 | 62863223 |
2020-04-20 | 213.27 | 215.88 | 212.57 | 212.74 | 38249128 |
2020-04-21 | 210.63 | 211.16 | 203.63 | 204.89 | 72932771 |
2020-04-22 | 209.14 | 212.35 | 208.33 | 210.97 | 40188772 |
2020-04-23 | 211.80 | 214.44 | 210.10 | 210.52 | 43278542 |
2020-04-24 | 210.94 | 214.30 | 209.50 | 213.84 | 34303365 |
2020-04-27 | 216.18 | 216.63 | 214.50 | 215.56 | 36451698 |
2020-04-28 | 217.27 | 217.32 | 211.21 | 211.50 | 46862816 |
2020-04-29 | 216.21 | 219.97 | 215.14 | 219.00 | 48716406 |
2020-04-30 | 220.01 | 220.04 | 217.35 | 218.91 | 43359476 |
2020-05-01 | 214.54 | 216.67 | 211.68 | 212.74 | 48794968 |
2020-05-04 | 211.61 | 215.45 | 211.12 | 215.22 | 32841020 |
2020-05-05 | 217.40 | 220.14 | 216.85 | 217.66 | 37783075 |
2020-05-06 | 219.37 | 221.04 | 218.11 | 219.00 | 36455218 |
2020-05-07 | 221.75 | 222.73 | 220.42 | 221.82 | 38624836 |
2020-05-08 | 223.55 | 225.00 | 222.48 | 224.86 | 31964416 |
2020-05-11 | 223.50 | 227.93 | 223.25 | 226.87 | 35714128 |
2020-05-12 | 227.48 | 228.10 | 222.09 | 222.12 | 41054123 |
2020-05-13 | 222.65 | 224.61 | 216.71 | 219.34 | 65521208 |
2020-05-14 | 218.12 | 221.87 | 215.99 | 221.83 | 51549345 |
2020-05-15 | 218.77 | 223.33 | 218.33 | 223.27 | 55747208 |
2020-05-18 | 226.28 | 228.68 | 225.47 | 227.43 | 42597551 |
2020-05-19 | 227.66 | 229.85 | 226.71 | 226.86 | 36237303 |
2020-05-20 | 229.48 | 231.76 | 229.48 | 231.39 | 37417000 |
2020-05-21 | 231.49 | 232.14 | 228.34 | 228.87 | 43642908 |
2020-05-22 | 228.46 | 229.87 | 227.50 | 229.66 | 28762389 |
2020-05-26 | 233.44 | 233.57 | 228.79 | 229.04 | 33055346 |
2020-05-27 | 228.51 | 230.41 | 223.94 | 230.29 | 55665565 |
2020-05-28 | 229.05 | 233.47 | 229.05 | 229.99 | 43008478 |
2020-05-29 | 230.43 | 233.60 | 228.76 | 233.36 | 50878596 |
2020-06-01 | 232.40 | 234.45 | 232.00 | 234.06 | 26140125 |
2020-06-02 | 234.42 | 235.69 | 232.01 | 235.63 | 33383415 |
2020-06-03 | 236.23 | 237.47 | 235.35 | 236.69 | 37228701 |
2020-06-04 | 236.32 | 237.79 | 233.68 | 235.03 | 38716097 |
2020-06-05 | 236.06 | 240.30 | 235.63 | 239.69 | 47365569 |
2020-06-08 | 239.54 | 241.68 | 237.91 | 241.55 | 32937305 |
2020-06-09 | 240.66 | 244.18 | 240.47 | 243.30 | 35046254 |
2020-06-10 | 245.00 | 247.82 | 244.51 | 246.22 | 58084410 |
2020-06-11 | 242.29 | 243.59 | 233.96 | 234.02 | 72919442 |
2020-06-12 | 239.09 | 240.40 | 231.74 | 235.88 | 72034787 |
2020-06-15 | 232.44 | 239.45 | 231.47 | 238.75 | 45307371 |
2020-06-16 | 243.78 | 244.39 | 239.10 | 242.85 | 48890095 |
2020-06-17 | 244.40 | 245.50 | 242.73 | 243.62 | 34749268 |
2020-06-18 | 243.29 | 244.53 | 242.49 | 244.28 | 30578648 |
2020-06-19 | 246.74 | 247.00 | 242.45 | 244.24 | 49422112 |
2020-06-22 | 243.77 | 246.87 | 243.38 | 246.74 | 24068676 |
2020-06-23 | 248.39 | 251.15 | 247.82 | 248.84 | 32767370 |
2020-06-24 | 247.99 | 249.33 | 242.16 | 243.71 | 46032376 |
2020-06-25 | 243.91 | 246.34 | 241.14 | 246.03 | 36940811 |
2020-06-26 | 245.75 | 245.96 | 239.68 | 240.22 | 52824554 |
2020-06-29 | 239.98 | 242.85 | 237.35 | 242.84 | 34377800 |
2020-06-30 | 242.77 | 248.16 | 242.58 | 247.60 | 38909219 |
2020-07-01 | 247.66 | 251.52 | 247.08 | 250.49 | 34689213 |
2020-07-02 | 252.97 | 254.27 | 251.71 | 252.19 | 31956497 |
2020-07-06 | 255.46 | 258.93 | 255.43 | 258.39 | 34589049 |
2020-07-07 | 258.10 | 260.88 | 256.30 | 256.61 | 36578191 |
2020-07-08 | 258.00 | 260.02 | 256.50 | 259.99 | 30426273 |
2020-07-09 | 261.89 | 262.87 | 257.63 | 262.18 | 40312906 |
2020-07-10 | 262.00 | 264.23 | 259.26 | 263.97 | 32885298 |
2020-07-13 | 266.87 | 269.79 | 257.69 | 258.54 | 64108090 |
2020-07-14 | 256.07 | 260.79 | 252.76 | 260.37 | 72230512 |
2020-07-15 | 261.68 | 262.69 | 257.49 | 260.90 | 54523869 |
2020-07-16 | 257.97 | 259.78 | 255.62 | 259.12 | 47594111 |
2020-07-17 | 259.71 | 260.31 | 257.17 | 259.42 | 35137871 |
2020-07-20 | 260.12 | 267.43 | 258.79 | 266.78 | 40610128 |
2020-07-21 | 268.41 | 268.41 | 263.13 | 264.00 | 43442967 |
2020-07-22 | 264.46 | 265.89 | 262.55 | 264.93 | 29865519 |
2020-07-23 | 264.55 | 265.24 | 256.55 | 258.01 | 51363538 |
2020-07-24 | 254.12 | 256.93 | 251.32 | 255.56 | 54054536 |
2020-07-27 | 257.36 | 260.52 | 256.45 | 260.12 | 36445741 |
2020-07-28 | 259.33 | 259.85 | 256.51 | 256.81 | 31302390 |
2020-07-29 | 258.33 | 260.66 | 257.91 | 259.77 | 27556884 |
2020-07-30 | 257.78 | 261.71 | 256.55 | 261.13 | 41774456 |
2020-07-31 | 265.83 | 265.95 | 260.85 | 265.79 | 53756159 |
2020-08-03 | 268.05 | 270.15 | 267.87 | 269.38 | 32081566 |
2020-08-04 | 268.74 | 270.48 | 268.09 | 270.38 | 24911286 |
2020-08-05 | 270.83 | 271.52 | 269.96 | 271.05 | 21685921 |
2020-08-06 | 270.78 | 274.98 | 270.19 | 274.64 | 28048224 |
2020-08-07 | 274.04 | 274.88 | 269.25 | 271.47 | 44969356 |
2020-08-10 | 271.74 | 271.98 | 266.67 | 270.31 | 35088373 |
2020-08-11 | 269.10 | 270.44 | 264.63 | 265.19 | 43104323 |
2020-08-12 | 267.37 | 272.84 | 267.37 | 271.86 | 38894272 |
2020-08-13 | 272.64 | 274.83 | 271.51 | 272.48 | 31895717 |
2020-08-14 | 273.01 | 273.40 | 270.72 | 272.16 | 30799494 |
2020-08-17 | 273.91 | 275.84 | 272.20 | 275.32 | 24802966 |
2020-08-18 | 276.41 | 278.47 | 274.91 | 277.97 | 23529498 |
2020-08-19 | 277.93 | 279.02 | 275.57 | 276.10 | 31999359 |
2020-08-20 | 275.30 | 280.43 | 274.86 | 279.93 | 27723379 |
2020-08-21 | 280.07 | 282.34 | 279.46 | 281.87 | 34748934 |
2020-08-24 | 285.06 | 286.00 | 281.27 | 283.63 | 36418533 |
2020-08-25 | 282.78 | 286.06 | 282.37 | 285.86 | 34866586 |
2020-08-26 | 287.11 | 292.22 | 285.83 | 291.96 | 42216690 |
2020-08-27 | 293.08 | 293.85 | 288.71 | 291.05 | 49482715 |
2020-08-28 | 292.27 | 293.18 | 290.93 | 292.53 | 28021022 |
2020-08-31 | 293.16 | 296.75 | 292.62 | 294.88 | 36321027 |
2020-09-01 | 297.60 | 300.04 | 295.79 | 299.92 | 36395774 |
2020-09-02 | 303.26 | 303.50 | 296.89 | 302.76 | 50836767 |
2020-09-03 | 298.20 | 298.62 | 284.41 | 287.41 | 110083282 |
2020-09-04 | 285.76 | 288.93 | 271.80 | 283.58 | 123958978 |
2020-09-08 | 272.27 | 278.22 | 269.66 | 269.95 | 99568645 |
2020-09-09 | 275.54 | 280.05 | 273.00 | 277.88 | 64837872 |
2020-09-10 | 280.97 | 282.20 | 270.56 | 272.34 | 69667462 |
2020-09-11 | 274.33 | 275.22 | 266.90 | 270.45 | 71809014 |
2020-09-14 | 274.28 | 277.22 | 272.96 | 275.16 | 38525194 |
2020-09-15 | 278.90 | 280.45 | 275.13 | 279.06 | 41849926 |
2020-09-16 | 279.77 | 280.36 | 274.25 | 274.61 | 42435626 |
2020-09-17 | 267.52 | 274.40 | 266.68 | 270.32 | 81570844 |
2020-09-18 | 271.62 | 272.09 | 262.63 | 266.87 | 86251117 |
2020-09-21 | 262.52 | 267.65 | 260.11 | 267.51 | 57168570 |
2020-09-22 | 270.05 | 273.08 | 266.54 | 272.48 | 41128886 |
2020-09-23 | 272.15 | 272.34 | 263.25 | 264.16 | 48837270 |
2020-09-24 | 261.58 | 268.70 | 261.22 | 265.39 | 70631704 |
2020-09-25 | 265.82 | 272.40 | 264.30 | 271.56 | 55242376 |
2020-09-28 | 276.62 | 277.20 | 271.67 | 277.20 | 58438286 |
2020-09-29 | 276.72 | 277.71 | 275.37 | 275.95 | 27178921 |
2020-09-30 | 276.09 | 281.09 | 275.87 | 277.84 | 49380802 |
2020-10-01 | 281.79 | 282.88 | 279.84 | 282.25 | 50020223 |
2020-10-02 | 276.01 | 282.24 | 273.44 | 274.31 | 75497391 |
2020-10-05 | 276.34 | 280.49 | 276.23 | 280.16 | 28184581 |
2020-10-06 | 279.29 | 281.19 | 274.25 | 275.16 | 49704236 |
2020-10-07 | 277.83 | 280.74 | 277.28 | 279.92 | 27539663 |
2020-10-08 | 282.32 | 282.47 | 280.31 | 281.41 | 25443287 |
2020-10-09 | 283.09 | 285.79 | 282.71 | 285.71 | 30201144 |
2020-10-12 | 290.60 | 297.46 | 289.47 | 294.53 | 79370657 |
2020-10-13 | 296.34 | 297.05 | 293.11 | 294.52 | 64240031 |
2020-10-14 | 295.32 | 296.35 | 290.26 | 292.06 | 37181227 |
2020-10-15 | 287.25 | 290.71 | 286.54 | 290.10 | 42514177 |
2020-10-16 | 291.80 | 293.27 | 288.15 | 288.51 | 40570702 |
2020-10-19 | 290.49 | 291.48 | 282.79 | 283.80 | 36756754 |
2020-10-20 | 284.56 | 287.62 | 282.95 | 284.41 | 32195361 |
2020-10-21 | 284.67 | 287.32 | 283.69 | 284.19 | 29306137 |
2020-10-22 | 285.05 | 285.98 | 280.82 | 284.18 | 32196162 |
2020-10-23 | 284.79 | 284.91 | 281.78 | 284.74 | 24658542 |
2020-10-26 | 282.32 | 285.30 | 276.76 | 280.47 | 38421094 |
2020-10-27 | 281.42 | 283.51 | 280.20 | 282.66 | 30559123 |
2020-10-28 | 278.13 | 278.64 | 271.38 | 271.64 | 53413523 |
2020-10-29 | 273.04 | 279.49 | 272.52 | 276.39 | 43246302 |
2020-10-30 | 274.38 | 275.24 | 267.07 | 269.38 | 65935893 |
2020-11-02 | 271.73 | 273.52 | 266.97 | 269.98 | 39987409 |
2020-11-03 | 271.86 | 276.82 | 270.84 | 274.65 | 43604145 |
2020-11-04 | 283.56 | 288.77 | 281.87 | 286.91 | 75728206 |
2020-11-05 | 293.41 | 295.39 | 292.00 | 294.39 | 52054186 |
2020-11-06 | 293.58 | 295.36 | 289.83 | 294.61 | 40959764 |
2020-11-09 | 297.31 | 299.14 | 288.12 | 288.59 | 86537071 |
2020-11-10 | 285.26 | 286.66 | 280.62 | 283.42 | 69024878 |
2020-11-11 | 285.92 | 290.25 | 283.38 | 289.76 | 36102931 |
2020-11-12 | 290.72 | 292.07 | 287.25 | 288.40 | 34516826 |
2020-11-13 | 290.01 | 291.57 | 287.87 | 290.93 | 24880582 |
2020-11-16 | 290.68 | 293.51 | 289.99 | 293.20 | 30168361 |
2020-11-17 | 293.40 | 293.74 | 291.61 | 292.27 | 21843463 |
2020-11-18 | 291.70 | 293.37 | 290.02 | 290.11 | 28069619 |
2020-11-19 | 289.48 | 292.70 | 288.85 | 292.38 | 22718422 |
2020-11-20 | 292.30 | 293.07 | 290.29 | 290.38 | 25907308 |
2020-11-23 | 291.41 | 292.75 | 288.07 | 290.39 | 26875588 |
2020-11-24 | 291.49 | 294.98 | 289.63 | 294.47 | 24516791 |
2020-11-25 | 295.44 | 296.94 | 294.59 | 296.28 | 23326826 |
2020-11-27 | 298.29 | 300.17 | 297.90 | 299.01 | 17163115 |
2020-11-30 | 299.30 | 299.97 | 294.78 | 299.62 | 27836232 |
2020-12-01 | 301.87 | 305.14 | 300.83 | 303.46 | 27642640 |
2020-12-02 | 302.22 | 304.20 | 300.35 | 303.85 | 23620003 |
2020-12-03 | 304.07 | 305.88 | 303.53 | 304.28 | 22828727 |
2020-12-04 | 304.33 | 305.67 | 303.63 | 305.52 | 19332081 |
2020-12-07 | 305.71 | 307.63 | 305.52 | 307.25 | 20850969 |
2020-12-08 | 306.76 | 308.60 | 304.95 | 308.29 | 18341464 |
2020-12-09 | 308.07 | 308.36 | 300.21 | 301.31 | 48839306 |
2020-12-10 | 299.21 | 303.68 | 298.09 | 302.52 | 27519544 |
2020-12-11 | 300.81 | 301.98 | 298.47 | 301.85 | 26760416 |
2020-12-14 | 303.08 | 306.05 | 303.01 | 304.04 | 28804832 |
2020-12-15 | 306.37 | 307.29 | 304.11 | 307.29 | 25790455 |
2020-12-16 | 307.70 | 309.79 | 306.62 | 308.98 | 25461890 |
2020-12-17 | 310.63 | 311.24 | 309.39 | 311.00 | 23730524 |
2020-12-18 | 311.66 | 311.98 | 307.61 | 310.06 | 41173392 |
2020-12-21 | 306.46 | 309.47 | 303.60 | 308.92 | 37095480 |
2020-12-22 | 309.85 | 310.71 | 306.85 | 309.76 | 26378343 |
2020-12-23 | 309.81 | 310.18 | 308.04 | 308.20 | 21201280 |
2020-12-24 | 308.47 | 310.02 | 308.39 | 309.56 | 16784997 |
2020-12-28 | 312.25 | 313.17 | 310.36 | 312.68 | 22497745 |
2020-12-29 | 314.05 | 314.69 | 312.03 | 312.96 | 25871925 |
2020-12-30 | 314.16 | 314.49 | 312.33 | 312.97 | 18138071 |
2020-12-31 | 312.87 | 314.24 | 311.76 | 313.74 | 21611412 |
2021-01-04 | 315.11 | 315.29 | 305.18 | 309.31 | 45305898 |
2021-01-05 | 308.29 | 312.14 | 308.29 | 311.86 | 29323409 |
2021-01-06 | 307.00 | 311.88 | 305.98 | 307.54 | 52809622 |
2021-01-07 | 310.28 | 315.84 | 310.25 | 314.98 | 30394826 |
2021-01-08 | 317.34 | 319.39 | 315.08 | 319.03 | 33955847 |
2021-01-11 | 315.98 | 317.19 | 313.75 | 314.42 | 32869095 |
2021-01-12 | 314.46 | 315.58 | 311.20 | 313.92 | 29266762 |
2021-01-13 | 314.19 | 316.86 | 313.57 | 316.04 | 22898417 |
2021-01-14 | 316.50 | 317.53 | 313.86 | 314.35 | 23500129 |
2021-01-15 | 314.13 | 315.12 | 310.58 | 311.86 | 35118718 |
2021-01-19 | 314.25 | 316.93 | 313.12 | 316.41 | 24537049 |
2021-01-20 | 320.14 | 324.74 | 316.51 | 323.77 | 30728096 |
2021-01-21 | 325.15 | 327.13 | 323.73 | 326.36 | 25316935 |
2021-01-22 | 325.29 | 326.46 | 324.71 | 325.42 | 21609444 |
2021-01-25 | 328.91 | 330.32 | 321.41 | 328.11 | 39080644 |
2021-01-26 | 328.85 | 329.76 | 327.22 | 328.59 | 25498112 |
2021-01-27 | 326.26 | 326.27 | 317.36 | 319.43 | 55263985 |
2021-01-28 | 320.67 | 326.42 | 320.03 | 321.32 | 42836324 |
2021-01-29 | 319.58 | 320.72 | 312.76 | 314.56 | 55259018 |
2021-02-01 | 318.11 | 323.54 | 316.02 | 322.42 | 35646008 |
2021-02-02 | 325.48 | 328.87 | 325.31 | 327.68 | 33930844 |
2021-02-03 | 329.82 | 330.20 | 326.32 | 326.38 | 24824518 |
2021-02-04 | 327.82 | 330.33 | 326.46 | 330.24 | 22350947 |
2021-02-05 | 331.22 | 332.40 | 329.53 | 331.36 | 22731960 |
2021-02-08 | 333.10 | 333.74 | 331.41 | 333.58 | 20462812 |
2021-02-09 | 332.62 | 334.81 | 332.61 | 333.51 | 17597478 |
2021-02-10 | 334.99 | 335.46 | 329.50 | 332.75 | 28068700 |
2021-02-11 | 334.33 | 335.00 | 332.12 | 334.58 | 22046071 |
2021-02-12 | 333.71 | 336.62 | 332.63 | 336.45 | 20346819 |
2021-02-16 | 337.27 | 338.19 | 334.34 | 335.54 | 27080777 |
2021-02-17 | 332.47 | 335.66 | 330.17 | 333.93 | 31467456 |
2021-02-18 | 330.23 | 333.87 | 328.36 | 332.47 | 32236240 |
2021-02-19 | 333.86 | 333.99 | 329.97 | 331.02 | 39157677 |
2021-02-22 | 326.50 | 327.80 | 322.23 | 322.44 | 47256944 |
2021-02-23 | 317.00 | 323.20 | 311.00 | 321.48 | 97241936 |
2021-02-24 | 318.74 | 324.45 | 315.96 | 324.13 | 58206272 |
2021-02-25 | 321.39 | 324.03 | 311.24 | 312.83 | 110182582 |
2021-02-26 | 315.85 | 319.11 | 310.88 | 314.14 | 104739841 |
2021-03-01 | 319.27 | 323.94 | 317.94 | 323.59 | 49164518 |
2021-03-02 | 324.25 | 324.33 | 318.14 | 318.40 | 48370034 |
2021-03-03 | 317.27 | 318.24 | 309.10 | 309.16 | 86301073 |
2021-03-04 | 308.78 | 312.04 | 300.11 | 304.10 | 139131580 |
2021-03-05 | 306.80 | 309.61 | 297.45 | 308.68 | 121523726 |
2021-03-08 | 308.12 | 310.06 | 299.51 | 299.94 | 88409781 |
2021-03-09 | 307.47 | 313.73 | 306.92 | 311.77 | 80391114 |
2021-03-10 | 316.16 | 316.47 | 310.17 | 310.88 | 76798065 |
2021-03-11 | 315.77 | 319.86 | 314.85 | 318.04 | 53484804 |
2021-03-12 | 313.86 | 318.23 | 311.39 | 315.46 | 69315601 |
2021-03-15 | 315.79 | 319.00 | 314.10 | 318.83 | 43123176 |
2021-03-16 | 321.09 | 324.20 | 319.10 | 320.58 | 54925896 |
2021-03-17 | 317.45 | 323.85 | 315.68 | 321.90 | 78258729 |
2021-03-18 | 316.87 | 317.88 | 311.57 | 312.04 | 82942269 |
2021-03-19 | 311.87 | 314.73 | 309.66 | 313.14 | 78446204 |
2021-03-22 | 315.21 | 320.74 | 315.21 | 318.61 | 56194755 |
2021-03-23 | 319.73 | 321.09 | 316.38 | 317.22 | 53455411 |
2021-03-24 | 318.63 | 318.67 | 311.72 | 311.87 | 64803729 |
2021-03-25 | 309.97 | 312.89 | 307.39 | 311.33 | 78729008 |
2021-03-26 | 311.11 | 316.33 | 309.67 | 316.00 | 63519634 |
2021-03-29 | 315.45 | 316.99 | 312.47 | 315.91 | 54607963 |
2021-03-30 | 313.89 | 314.91 | 311.54 | 314.32 | 44635676 |
2021-03-31 | 316.16 | 320.74 | 315.81 | 319.13 | 55032535 |
2021-04-01 | 323.07 | 324.71 | 322.81 | 324.57 | 55685602 |
2021-04-05 | 327.13 | 331.84 | 324.64 | 331.05 | 42172475 |
2021-04-06 | 330.73 | 332.83 | 330.02 | 330.82 | 33537210 |
2021-04-07 | 330.33 | 332.48 | 329.37 | 331.62 | 32046381 |
2021-04-08 | 334.56 | 335.27 | 333.74 | 335.08 | 29940799 |
2021-04-09 | 333.68 | 337.32 | 332.92 | 337.11 | 36664892 |
2021-04-12 | 336.04 | 337.10 | 334.73 | 336.67 | 25833013 |
2021-04-13 | 338.24 | 341.08 | 338.02 | 340.60 | 30374033 |
2021-04-14 | 340.85 | 340.98 | 335.67 | 336.51 | 42564337 |
2021-04-15 | 339.47 | 342.01 | 336.22 | 341.61 | 36342821 |
2021-04-16 | 342.15 | 342.23 | 340.08 | 342.01 | 40860099 |
2021-04-19 | 340.39 | 341.58 | 336.90 | 338.88 | 34533129 |
2021-04-20 | 338.20 | 339.52 | 334.38 | 336.41 | 38081818 |
2021-04-21 | 335.09 | 339.48 | 333.97 | 339.29 | 36598082 |
2021-04-22 | 338.89 | 339.90 | 334.01 | 335.20 | 45936143 |
2021-04-23 | 335.85 | 340.77 | 335.85 | 339.42 | 36414916 |
2021-04-26 | 339.67 | 341.92 | 338.90 | 341.63 | 30811968 |
2021-04-27 | 341.93 | 342.15 | 339.17 | 340.15 | 33187183 |
2021-04-28 | 339.81 | 340.85 | 338.33 | 339.00 | 33615696 |
2021-04-29 | 342.37 | 342.80 | 336.90 | 340.22 | 37708884 |
2021-04-30 | 337.70 | 340.26 | 337.05 | 337.99 | 38263421 |
2021-05-03 | 339.23 | 340.00 | 335.73 | 336.19 | 29729730 |
2021-05-04 | 333.56 | 333.89 | 326.21 | 330.14 | 65146972 |
2021-05-05 | 332.25 | 333.14 | 328.23 | 329.03 | 46219307 |
2021-05-06 | 328.76 | 331.67 | 326.45 | 331.51 | 46814283 |
2021-05-07 | 334.37 | 336.65 | 331.69 | 334.20 | 53324460 |
2021-05-10 | 332.78 | 332.96 | 325.55 | 325.76 | 60700462 |
2021-05-11 | 319.70 | 326.13 | 319.02 | 325.31 | 71963612 |
2021-05-12 | 320.23 | 322.62 | 316.00 | 316.89 | 91164855 |
2021-05-13 | 319.92 | 322.40 | 316.90 | 319.34 | 69877765 |
2021-05-14 | 322.60 | 327.33 | 322.08 | 326.39 | 44370015 |
2021-05-17 | 324.63 | 326.37 | 321.45 | 324.41 | 39394997 |
2021-05-18 | 325.39 | 326.65 | 321.94 | 322.22 | 36528454 |
2021-05-19 | 316.66 | 322.90 | 316.30 | 322.59 | 66319108 |
2021-05-20 | 324.12 | 329.71 | 323.89 | 328.83 | 46466135 |
2021-05-21 | 330.43 | 330.86 | 326.64 | 327.01 | 50330449 |
2021-05-24 | 329.37 | 333.67 | 326.90 | 332.51 | 32475771 |
2021-05-25 | 334.07 | 334.81 | 331.76 | 332.97 | 31280314 |
2021-05-26 | 333.66 | 334.61 | 332.95 | 334.13 | 25444932 |
2021-05-27 | 333.67 | 334.54 | 332.67 | 332.88 | 27931747 |
2021-05-28 | 334.12 | 335.57 | 333.60 | 333.93 | 29927449 |
2021-06-01 | 335.30 | 335.79 | 331.43 | 332.82 | 31145424 |
2021-06-02 | 333.25 | 334.34 | 331.70 | 333.47 | 22047940 |
2021-06-03 | 330.55 | 331.86 | 328.28 | 330.00 | 37057825 |
2021-06-04 | 331.85 | 336.06 | 331.78 | 335.60 | 38736545 |
2021-06-07 | 335.05 | 336.66 | 334.34 | 336.60 | 32611852 |
2021-06-08 | 338.40 | 339.29 | 335.03 | 336.76 | 27282819 |
2021-06-09 | 338.17 | 338.97 | 336.65 | 336.84 | 21485319 |
2021-06-10 | 337.19 | 340.46 | 336.73 | 340.35 | 33702067 |
2021-06-11 | 340.36 | 341.25 | 339.69 | 341.24 | 21222830 |
2021-06-14 | 341.68 | 344.52 | 340.46 | 344.51 | 27827716 |
2021-06-15 | 344.15 | 344.47 | 341.52 | 342.26 | 35963780 |
2021-06-16 | 342.74 | 343.84 | 337.45 | 341.01 | 55399538 |
2021-06-17 | 339.97 | 346.38 | 339.92 | 345.34 | 59722700 |
2021-06-18 | 343.63 | 344.81 | 341.86 | 342.63 | 55414862 |
2021-06-21 | 342.43 | 344.69 | 340.15 | 344.36 | 32992649 |
2021-06-22 | 344.15 | 348.03 | 343.84 | 347.57 | 28941626 |
2021-06-23 | 347.51 | 348.92 | 346.88 | 347.74 | 27188454 |
2021-06-24 | 349.73 | 351.46 | 349.17 | 349.89 | 32581605 |
2021-06-25 | 350.47 | 350.72 | 348.84 | 349.46 | 28682801 |
2021-06-28 | 350.78 | 353.85 | 350.72 | 353.71 | 39130305 |
2021-06-29 | 353.53 | 355.02 | 352.67 | 354.99 | 29426039 |
2021-06-30 | 354.83 | 355.23 | 353.83 | 354.43 | 32723964 |
2021-07-01 | 354.07 | 355.09 | 352.68 | 354.57 | 29289978 |
2021-07-02 | 356.52 | 358.97 | 356.28 | 358.64 | 32727244 |
2021-07-06 | 359.26 | 360.48 | 356.49 | 360.19 | 38842397 |
2021-07-07 | 362.45 | 362.76 | 358.94 | 360.95 | 35265242 |
2021-07-08 | 355.74 | 359.65 | 354.42 | 358.77 | 50890021 |
2021-07-09 | 358.17 | 361.50 | 357.57 | 361.01 | 35184534 |
2021-07-12 | 362.45 | 362.89 | 360.83 | 362.42 | 25717677 |
2021-07-13 | 362.03 | 365.47 | 361.54 | 362.42 | 39723015 |
2021-07-14 | 364.83 | 365.49 | 362.22 | 363.07 | 35336350 |
2021-07-15 | 362.98 | 363.19 | 358.46 | 360.52 | 53391557 |
2021-07-16 | 361.40 | 362.41 | 357.24 | 357.60 | 47261961 |
2021-07-19 | 354.05 | 355.18 | 352.04 | 354.67 | 64404625 |
2021-07-20 | 355.63 | 360.28 | 353.80 | 358.79 | 42183702 |
2021-07-21 | 358.35 | 361.56 | 358.12 | 361.56 | 30259860 |
2021-07-22 | 361.77 | 363.96 | 361.77 | 363.95 | 30252240 |
2021-07-23 | 365.31 | 368.49 | 363.92 | 368.20 | 31960799 |
2021-07-26 | 367.49 | 368.89 | 366.60 | 368.49 | 28438126 |
2021-07-27 | 368.22 | 368.22 | 360.16 | 364.43 | 57933148 |
2021-07-28 | 365.60 | 367.45 | 363.24 | 365.83 | 42066195 |
2021-07-29 | 365.25 | 367.68 | 365.25 | 366.48 | 25672533 |
2021-07-30 | 362.44 | 365.17 | 362.41 | 364.57 | 36484649 |
2021-08-02 | 366.28 | 366.88 | 363.87 | 364.60 | 27334097 |
2021-08-03 | 365.28 | 366.93 | 362.00 | 366.81 | 35558511 |
2021-08-04 | 366.77 | 368.32 | 365.63 | 367.34 | 29602236 |
2021-08-05 | 368.18 | 369.91 | 367.45 | 369.67 | 21443925 |
2021-08-06 | 368.37 | 369.37 | 366.91 | 368.05 | 33332107 |
2021-08-09 | 368.52 | 369.27 | 367.39 | 368.73 | 25960245 |
2021-08-10 | 369.26 | 369.56 | 365.62 | 366.84 | 35130796 |
2021-08-11 | 368.14 | 368.65 | 364.84 | 366.21 | 34249812 |
2021-08-12 | 365.69 | 367.90 | 364.30 | 367.53 | 26003877 |
2021-08-13 | 367.89 | 369.16 | 367.38 | 368.82 | 19336190 |
2021-08-16 | 367.67 | 369.02 | 363.70 | 368.98 | 35044107 |
2021-08-17 | 366.15 | 367.15 | 363.23 | 365.73 | 44793902 |
2021-08-18 | 365.18 | 366.62 | 361.87 | 362.21 | 38541940 |
2021-08-19 | 360.22 | 365.68 | 359.96 | 363.96 | 48499368 |
2021-08-20 | 365.06 | 368.14 | 364.74 | 367.73 | 39486034 |
2021-08-23 | 368.80 | 373.94 | 368.79 | 373.23 | 34034744 |
2021-08-24 | 373.84 | 374.99 | 373.36 | 374.37 | 21732913 |
2021-08-25 | 374.63 | 375.39 | 373.86 | 374.80 | 20441880 |
2021-08-26 | 373.92 | 374.62 | 371.97 | 372.42 | 29133325 |
2021-08-27 | 373.07 | 376.56 | 372.57 | 376.04 | 27104749 |
2021-08-30 | 376.85 | 380.76 | 376.83 | 380.26 | 27295665 |
2021-08-31 | 380.51 | 380.58 | 378.36 | 379.95 | 29628175 |
2021-09-01 | 381.04 | 382.71 | 380.37 | 380.58 | 28138311 |
2021-09-02 | 381.97 | 382.31 | 379.15 | 380.40 | 25503535 |
2021-09-03 | 379.22 | 381.98 | 379.20 | 381.57 | 24624937 |
2021-09-07 | 381.68 | 382.78 | 380.49 | 382.11 | 23970203 |
2021-09-08 | 381.93 | 381.93 | 378.45 | 380.78 | 32949159 |
2021-09-09 | 381.01 | 382.15 | 379.22 | 379.47 | 29398978 |
2021-09-10 | 381.23 | 381.97 | 376.25 | 376.59 | 40249405 |
2021-09-13 | 378.99 | 379.43 | 374.22 | 376.33 | 48741781 |
2021-09-14 | 377.86 | 378.61 | 374.28 | 375.26 | 41826624 |
2021-09-15 | 375.73 | 378.41 | 373.37 | 378.05 | 34097865 |
2021-09-16 | 376.68 | 378.90 | 374.70 | 378.31 | 35193083 |
2021-09-17 | 377.82 | 377.87 | 372.76 | 373.83 | 60912267 |
2021-09-20 | 367.46 | 369.25 | 360.93 | 365.70 | 76203202 |
2021-09-21 | 367.58 | 368.81 | 364.99 | 366.15 | 41927483 |
2021-09-22 | 367.09 | 371.07 | 365.96 | 369.57 | 46972920 |
2021-09-23 | 370.76 | 374.04 | 370.10 | 372.98 | 44652002 |
2021-09-24 | 370.65 | 373.76 | 370.27 | 373.33 | 36056800 |
2021-09-27 | 370.20 | 371.25 | 367.73 | 370.35 | 43338079 |
2021-09-28 | 365.67 | 370.30 | 359.35 | 359.87 | 97701632 |
2021-09-29 | 361.17 | 363.37 | 358.64 | 359.28 | 58076621 |
2021-09-30 | 360.97 | 362.68 | 357.10 | 357.96 | 61384577 |
2021-10-01 | 358.60 | 361.25 | 354.38 | 360.18 | 56375488 |
2021-10-04 | 358.52 | 358.86 | 350.32 | 352.62 | 76766005 |
2021-10-05 | 353.71 | 359.69 | 353.48 | 357.38 | 47232904 |
2021-10-06 | 354.08 | 359.95 | 353.15 | 359.67 | 56806536 |
2021-10-07 | 362.80 | 365.69 | 362.25 | 362.97 | 39411172 |
2021-10-08 | 364.08 | 364.32 | 360.61 | 361.16 | 41822309 |
2021-10-11 | 359.58 | 363.20 | 358.30 | 358.39 | 34847182 |
2021-10-12 | 359.88 | 360.33 | 356.48 | 357.14 | 43905101 |
2021-10-13 | 359.51 | 360.69 | 357.43 | 360.00 | 40120795 |
2021-10-14 | 363.69 | 366.85 | 363.01 | 366.63 | 43433867 |
2021-10-15 | 367.88 | 369.06 | 366.82 | 368.94 | 40419878 |
2021-10-18 | 367.61 | 372.87 | 366.99 | 372.65 | 34513514 |
2021-10-19 | 373.75 | 375.52 | 372.70 | 375.47 | 29090963 |
2021-10-20 | 375.94 | 376.57 | 373.46 | 374.98 | 31390338 |
2021-10-21 | 374.16 | 377.47 | 373.85 | 377.27 | 25469277 |
2021-10-22 | 375.98 | 376.97 | 372.39 | 374.10 | 36275822 |
2021-10-25 | 375.56 | 378.87 | 373.56 | 377.93 | 32597804 |
2021-10-26 | 380.23 | 382.71 | 377.91 | 379.12 | 47191279 |
2021-10-27 | 379.58 | 383.15 | 379.31 | 380.00 | 45760496 |
2021-10-28 | 381.95 | 384.48 | 381.16 | 384.22 | 38007005 |
2021-10-29 | 381.06 | 386.28 | 380.70 | 386.11 | 37310116 |
2021-11-01 | 386.56 | 387.56 | 384.42 | 387.43 | 30765303 |
2021-11-02 | 386.80 | 389.54 | 386.75 | 389.05 | 25135292 |
2021-11-03 | 389.55 | 393.61 | 388.48 | 393.18 | 33748901 |
2021-11-04 | 394.48 | 399.20 | 393.92 | 398.22 | 40265313 |
2021-11-05 | 400.04 | 400.99 | 397.16 | 398.60 | 43383802 |
2021-11-08 | 398.57 | 399.62 | 397.40 | 398.06 | 29256270 |
2021-11-09 | 399.16 | 399.57 | 393.92 | 395.32 | 50490720 |
2021-11-10 | 392.47 | 395.36 | 387.53 | 389.51 | 54937385 |
2021-11-11 | 392.57 | 392.75 | 390.24 | 390.59 | 32242983 |
2021-11-12 | 391.77 | 395.25 | 390.13 | 394.70 | 34730564 |
2021-11-15 | 395.91 | 396.24 | 392.10 | 394.61 | 33716861 |
2021-11-16 | 393.86 | 397.93 | 393.66 | 397.42 | 27872940 |
2021-11-17 | 397.75 | 399.72 | 396.64 | 397.63 | 28703263 |
2021-11-18 | 399.73 | 402.27 | 397.45 | 401.75 | 45721515 |
2021-11-19 | 403.43 | 405.30 | 402.58 | 403.99 | 45191721 |
2021-11-22 | 405.57 | 408.71 | 399.19 | 399.30 | 61715370 |
2021-11-23 | 398.11 | 400.23 | 392.92 | 397.48 | 70098736 |
2021-11-24 | 394.93 | 399.05 | 392.54 | 398.76 | 46954382 |
2021-11-26 | 396.11 | 397.54 | 389.77 | 391.20 | 51533314 |
2021-11-29 | 395.89 | 400.73 | 395.14 | 399.69 | 54447106 |
2021-11-30 | 398.78 | 401.19 | 391.75 | 393.82 | 81332693 |
2021-12-01 | 398.28 | 400.48 | 386.64 | 387.12 | 78379245 |
2021-12-02 | 385.80 | 391.74 | 384.34 | 389.91 | 84416623 |
2021-12-03 | 391.31 | 392.34 | 378.90 | 383.13 | 105349104 |
2021-12-06 | 383.63 | 387.60 | 379.30 | 386.20 | 67588801 |
2021-12-07 | 393.03 | 398.46 | 392.99 | 397.83 | 56005264 |
2021-12-08 | 398.17 | 399.82 | 396.22 | 399.61 | 39204041 |
2021-12-09 | 398.35 | 400.20 | 393.53 | 393.73 | 49973714 |
2021-12-10 | 396.62 | 398.28 | 393.36 | 398.01 | 52545767 |
2021-12-13 | 398.00 | 398.33 | 391.88 | 392.26 | 50166410 |
2021-12-14 | 387.30 | 390.09 | 383.63 | 388.20 | 75199181 |
2021-12-15 | 387.94 | 397.42 | 383.88 | 397.05 | 73858028 |
2021-12-16 | 398.04 | 398.48 | 385.21 | 386.84 | 82591368 |
2021-12-17 | 383.33 | 389.19 | 381.77 | 384.91 | 81642848 |
2021-12-20 | 379.57 | 381.50 | 377.47 | 380.69 | 65336827 |
2021-12-21 | 384.05 | 389.53 | 380.20 | 389.21 | 48899477 |
2021-12-22 | 388.91 | 394.16 | 388.23 | 393.95 | 37042200 |
2021-12-23 | 394.31 | 398.43 | 394.14 | 396.92 | 29595536 |
2021-12-27 | 398.25 | 403.48 | 398.22 | 403.48 | 32820705 |
2021-12-28 | 404.40 | 404.58 | 400.71 | 401.61 | 33113728 |
2021-12-29 | 401.75 | 403.05 | 399.11 | 401.55 | 32248484 |
2021-12-30 | 401.33 | 403.57 | 399.75 | 400.35 | 23850065 |
2021-12-31 | 399.66 | 401.06 | 397.34 | 397.85 | 34752884 |
2022-01-03 | 399.05 | 401.94 | 396.88 | 401.68 | 40575854 |
2022-01-04 | 402.24 | 402.28 | 393.29 | 396.47 | 58027206 |
2022-01-05 | 394.74 | 395.89 | 384.03 | 384.29 | 75739847 |
2022-01-06 | 382.42 | 387.35 | 380.13 | 384.02 | 70814324 |
2022-01-07 | 384.03 | 385.76 | 378.04 | 379.86 | 72652304 |
2022-01-10 | 374.82 | 380.64 | 369.31 | 380.11 | 91770497 |
2022-01-11 | 379.36 | 385.99 | 377.22 | 385.82 | 68295698 |
2022-01-12 | 388.46 | 390.20 | 385.01 | 387.35 | 54576366 |
2022-01-13 | 388.77 | 389.47 | 376.70 | 377.66 | 77993962 |
2022-01-14 | 375.07 | 380.35 | 374.86 | 380.01 | 80121210 |
2022-01-18 | 374.04 | 376.22 | 369.77 | 370.55 | 75812296 |
2022-01-19 | 372.15 | 374.69 | 366.21 | 366.48 | 81791482 |
2022-01-20 | 369.79 | 373.87 | 361.17 | 361.72 | 88610680 |
2022-01-21 | 359.47 | 362.18 | 351.40 | 351.69 | 143388920 |
2022-01-24 | 345.91 | 353.98 | 334.15 | 353.30 | 199448110 |
2022-01-25 | 346.67 | 351.03 | 341.68 | 345.11 | 124398394 |
2022-01-26 | 352.91 | 356.88 | 340.78 | 344.57 | 146559520 |
2022-01-27 | 349.40 | 351.27 | 340.05 | 341.10 | 95255656 |
2022-01-28 | 343.03 | 352.02 | 337.95 | 351.80 | 108167897 |
2022-01-31 | 353.20 | 363.65 | 351.52 | 363.05 | 94326389 |
2022-02-01 | 364.43 | 366.19 | 359.14 | 365.52 | 74433023 |
2022-02-02 | 369.76 | 370.10 | 364.29 | 368.49 | 78777135 |
2022-02-03 | 358.53 | 361.93 | 352.46 | 353.55 | 95384771 |
2022-02-04 | 354.08 | 361.40 | 351.97 | 358.01 | 86318301 |
2022-02-07 | 358.62 | 361.05 | 353.84 | 355.13 | 58198087 |
2022-02-08 | 353.96 | 360.24 | 352.80 | 359.12 | 64720897 |
2022-02-09 | 363.76 | 366.81 | 362.12 | 366.73 | 55766422 |
2022-02-10 | 359.52 | 366.49 | 356.54 | 358.43 | 112468483 |
2022-02-11 | 358.43 | 360.07 | 345.80 | 347.06 | 101569102 |
2022-02-14 | 346.49 | 350.98 | 343.89 | 347.49 | 80254439 |
2022-02-15 | 352.91 | 356.37 | 351.82 | 356.13 | 55390805 |
2022-02-16 | 353.82 | 357.09 | 350.71 | 356.04 | 58947086 |
2022-02-17 | 352.74 | 353.46 | 345.02 | 345.45 | 61801353 |
2022-02-18 | 346.41 | 346.81 | 339.14 | 341.51 | 80001513 |
2022-02-22 | 338.49 | 344.04 | 334.35 | 338.08 | 85967095 |
2022-02-23 | 341.32 | 342.18 | 329.10 | 329.42 | 86215371 |
2022-02-24 | 318.84 | 341.04 | 318.26 | 340.49 | 130614053 |
2022-02-25 | 341.31 | 345.98 | 337.39 | 345.77 | 78842088 |
2022-02-28 | 342.51 | 348.54 | 341.32 | 346.80 | 77515544 |
2022-03-01 | 345.75 | 348.08 | 338.90 | 341.49 | 67407000 |
2022-03-02 | 343.08 | 348.59 | 340.24 | 347.22 | 70609015 |
2022-03-03 | 349.93 | 350.04 | 340.35 | 342.26 | 71089385 |
2022-03-04 | 339.84 | 341.31 | 334.92 | 337.30 | 77009763 |
2022-03-07 | 337.29 | 338.48 | 324.65 | 324.86 | 89933794 |
2022-03-08 | 324.05 | 333.21 | 319.94 | 323.35 | 116153921 |
2022-03-09 | 331.75 | 336.38 | 329.09 | 334.99 | 64723366 |
2022-03-10 | 330.82 | 332.51 | 326.71 | 331.27 | 69362714 |
2022-03-11 | 334.32 | 334.64 | 323.90 | 324.40 | 66228432 |
2022-03-14 | 323.13 | 326.59 | 317.45 | 318.17 | 79802606 |
2022-03-15 | 320.88 | 328.95 | 319.23 | 328.15 | 76470991 |
2022-03-16 | 332.17 | 340.44 | 328.40 | 340.32 | 105242954 |
2022-03-17 | 338.37 | 344.50 | 337.04 | 344.44 | 67809951 |
2022-03-18 | 342.74 | 351.79 | 341.55 | 351.49 | 85446347 |
2022-03-21 | 350.20 | 352.48 | 345.58 | 350.08 | 73799072 |
2022-03-22 | 350.59 | 357.85 | 350.20 | 356.96 | 63345928 |
2022-03-23 | 354.01 | 357.66 | 351.77 | 351.83 | 70615457 |
2022-03-24 | 353.80 | 359.70 | 351.59 | 359.65 | 53555251 |
2022-03-25 | 359.59 | 360.67 | 354.94 | 359.35 | 57584158 |
2022-03-28 | 359.34 | 365.01 | 358.07 | 364.91 | 56833866 |
2022-03-29 | 368.90 | 371.83 | 366.06 | 371.19 | 68072955 |
2022-03-30 | 369.28 | 370.98 | 365.57 | 367.09 | 68757710 |
2022-03-31 | 367.24 | 367.60 | 361.68 | 362.54 | 67011405 |
2022-04-01 | 362.81 | 363.61 | 358.59 | 361.85 | 54527761 |
2022-04-04 | 362.71 | 369.31 | 362.44 | 369.30 | 45950171 |
2022-04-05 | 367.81 | 368.54 | 359.93 | 361.10 | 62738661 |
2022-04-06 | 355.65 | 356.78 | 350.56 | 353.26 | 90077072 |
2022-04-07 | 352.24 | 356.35 | 348.69 | 354.10 | 63777373 |
2022-04-08 | 352.32 | 353.09 | 348.50 | 349.15 | 61956094 |
2022-04-11 | 344.81 | 345.75 | 340.54 | 340.89 | 66107401 |
2022-04-12 | 345.76 | 347.69 | 338.04 | 339.45 | 72790215 |
2022-04-13 | 339.80 | 347.43 | 339.06 | 346.35 | 61367755 |
2022-04-14 | 346.44 | 346.97 | 338.21 | 338.43 | 73519367 |
2022-04-18 | 337.35 | 341.04 | 335.79 | 338.69 | 58560555 |
2022-04-19 | 338.03 | 346.85 | 336.98 | 346.26 | 56515684 |
2022-04-20 | 347.09 | 347.56 | 339.96 | 341.21 | 65500022 |
2022-04-21 | 345.19 | 347.87 | 333.20 | 334.15 | 75801008 |
2022-04-22 | 334.31 | 335.56 | 324.96 | 325.40 | 82562145 |
2022-04-25 | 323.73 | 329.90 | 322.43 | 329.58 | 101755856 |
2022-04-26 | 327.47 | 327.66 | 316.86 | 317.14 | 105819629 |
2022-04-27 | 317.24 | 322.88 | 315.00 | 316.76 | 111204164 |
2022-04-28 | 321.85 | 329.89 | 317.52 | 328.01 | 99449957 |
2022-04-29 | 323.70 | 327.23 | 312.60 | 313.25 | 91977859 |
2022-05-02 | 312.83 | 318.72 | 309.65 | 318.48 | 115511770 |
2022-05-03 | 318.50 | 321.17 | 315.98 | 318.82 | 78185527 |
2022-05-04 | 319.31 | 330.29 | 313.89 | 329.60 | 116083395 |
2022-05-05 | 325.17 | 325.25 | 309.62 | 313.00 | 154607450 |
2022-05-06 | 310.95 | 315.09 | 305.11 | 309.25 | 139572810 |
2022-05-09 | 303.48 | 309.35 | 295.72 | 297.15 | 113387342 |
2022-05-10 | 304.51 | 305.76 | 296.57 | 300.76 | 124124550 |
2022-05-11 | 298.44 | 304.09 | 290.95 | 291.84 | 140326150 |
2022-05-12 | 287.45 | 295.75 | 284.94 | 291.15 | 120910850 |
2022-05-13 | 295.72 | 303.00 | 294.08 | 301.94 | 83684931 |
2022-05-16 | 300.15 | 302.26 | 297.13 | 298.44 | 59190432 |
2022-05-17 | 304.45 | 306.56 | 300.55 | 306.17 | 62715293 |
2022-05-18 | 301.54 | 302.25 | 289.85 | 291.14 | 79477109 |
2022-05-19 | 289.29 | 294.39 | 287.58 | 289.58 | 79920709 |
2022-05-20 | 293.13 | 293.80 | 280.21 | 288.68 | 91764174 |
2022-05-23 | 289.75 | 293.87 | 287.29 | 293.48 | 63648400 |
2022-05-24 | 288.13 | 288.86 | 282.25 | 287.24 | 73491124 |
2022-05-25 | 285.71 | 293.39 | 285.50 | 291.26 | 67144548 |
2022-05-26 | 290.44 | 300.92 | 290.15 | 299.33 | 59462231 |
2022-05-27 | 302.54 | 309.25 | 302.42 | 309.10 | 66985596 |
2022-05-31 | 309.07 | 311.33 | 304.33 | 308.28 | 60968330 |
2022-06-01 | 310.47 | 312.65 | 303.73 | 306.00 | 65341653 |
2022-06-02 | 304.85 | 314.56 | 303.40 | 314.38 | 59291333 |
2022-06-03 | 309.03 | 310.47 | 304.92 | 306.20 | 60914684 |
2022-06-06 | 310.75 | 312.35 | 305.62 | 307.22 | 51785013 |
2022-06-07 | 303.81 | 310.67 | 302.69 | 309.87 | 44900292 |
2022-06-08 | 309.05 | 311.72 | 306.77 | 307.64 | 38342062 |
2022-06-09 | 305.91 | 309.05 | 299.23 | 299.40 | 55900475 |
2022-06-10 | 293.65 | 294.87 | 288.38 | 288.84 | 85963456 |
2022-06-13 | 279.75 | 282.34 | 274.53 | 275.41 | 94442009 |
2022-06-14 | 277.66 | 278.66 | 273.34 | 275.91 | 64697521 |
2022-06-15 | 279.42 | 286.83 | 276.61 | 282.80 | 86051428 |
2022-06-16 | 275.59 | 276.06 | 269.28 | 271.39 | 81910297 |
2022-06-17 | 272.18 | 277.19 | 270.51 | 274.69 | 82703402 |
2022-06-21 | 278.75 | 283.45 | 278.64 | 281.08 | 51633741 |
2022-06-22 | 278.52 | 285.18 | 277.91 | 280.67 | 67472924 |
2022-06-23 | 283.21 | 285.72 | 280.31 | 284.85 | 57457796 |
2022-06-24 | 287.74 | 295.04 | 287.50 | 294.61 | 58422262 |
2022-06-27 | 296.00 | 296.58 | 291.29 | 292.45 | 54151452 |
2022-06-28 | 293.00 | 295.65 | 283.35 | 283.54 | 61867060 |
2022-06-29 | 283.40 | 285.34 | 280.84 | 283.80 | 57302726 |
2022-06-30 | 280.75 | 283.94 | 275.78 | 280.28 | 79313580 |
2022-07-01 | 278.95 | 282.53 | 277.03 | 282.13 | 56675107 |
2022-07-05 | 278.31 | 287.08 | 276.75 | 286.96 | 61829272 |
2022-07-06 | 287.35 | 290.95 | 285.59 | 288.80 | 63194715 |
2022-07-07 | 289.63 | 295.70 | 289.63 | 294.98 | 56620114 |
2022-07-08 | 292.08 | 296.75 | 291.12 | 295.35 | 59895478 |
2022-07-11 | 292.88 | 293.11 | 288.14 | 289.04 | 55273920 |
2022-07-12 | 290.32 | 292.28 | 284.61 | 286.24 | 55797088 |
2022-07-13 | 280.60 | 288.05 | 280.02 | 285.65 | 73939418 |
2022-07-14 | 282.99 | 287.56 | 279.80 | 286.67 | 63741837 |
2022-07-15 | 289.73 | 291.98 | 288.08 | 291.87 | 63818149 |
2022-07-18 | 294.72 | 296.16 | 288.20 | 289.40 | 59519581 |
2022-07-19 | 293.11 | 298.60 | 291.47 | 298.30 | 55172640 |
2022-07-20 | 298.73 | 304.24 | 297.93 | 303.03 | 67769430 |
2022-07-21 | 303.50 | 307.44 | 300.78 | 307.38 | 55049363 |
2022-07-22 | 306.43 | 308.55 | 300.12 | 301.99 | 57127715 |
2022-07-25 | 302.02 | 302.50 | 298.22 | 300.27 | 40582381 |
2022-07-26 | 298.53 | 298.79 | 293.54 | 294.37 | 50074122 |
2022-07-27 | 299.04 | 308.54 | 298.46 | 306.81 | 69304364 |
2022-07-28 | 306.59 | 310.40 | 302.75 | 309.81 | 55139941 |
2022-07-29 | 311.39 | 316.39 | 309.93 | 315.46 | 57501043 |
2022-08-01 | 313.65 | 318.81 | 312.53 | 315.27 | 46358833 |
2022-08-02 | 312.92 | 318.55 | 311.84 | 314.33 | 48676501 |
2022-08-03 | 316.05 | 323.73 | 315.99 | 322.89 | 53735729 |
2022-08-04 | 322.97 | 324.72 | 320.77 | 324.40 | 38973659 |
2022-08-05 | 319.19 | 323.83 | 318.39 | 321.75 | 53893972 |
2022-08-08 | 322.69 | 326.47 | 319.21 | 320.71 | 44066297 |
2022-08-09 | 318.77 | 319.03 | 315.42 | 317.08 | 39764220 |
2022-08-10 | 324.59 | 326.23 | 322.06 | 325.93 | 51459564 |
2022-08-11 | 328.31 | 330.36 | 323.36 | 324.08 | 45897650 |
2022-08-12 | 326.18 | 330.59 | 325.10 | 330.39 | 40928379 |
2022-08-15 | 329.42 | 333.57 | 329.40 | 333.06 | 38266614 |
2022-08-16 | 332.06 | 334.42 | 329.16 | 332.28 | 41186864 |
2022-08-17 | 329.07 | 331.43 | 326.36 | 328.49 | 47842155 |
2022-08-18 | 328.44 | 330.49 | 326.79 | 329.28 | 41937172 |
2022-08-19 | 326.17 | 326.84 | 322.08 | 322.86 | 51770570 |
2022-08-22 | 318.50 | 318.74 | 313.53 | 314.36 | 51098890 |
2022-08-23 | 314.12 | 317.00 | 313.33 | 314.10 | 39497074 |
2022-08-24 | 313.61 | 316.87 | 312.99 | 315.01 | 38057059 |
2022-08-25 | 316.83 | 320.60 | 315.76 | 320.58 | 38098255 |
2022-08-26 | 320.28 | 321.51 | 307.35 | 307.44 | 69047740 |
2022-08-29 | 304.62 | 307.22 | 303.28 | 304.41 | 48321851 |
2022-08-30 | 306.10 | 306.73 | 298.44 | 301.02 | 51184500 |
2022-08-31 | 303.99 | 304.91 | 299.16 | 299.27 | 50044041 |
2022-09-01 | 296.72 | 299.78 | 292.95 | 299.40 | 57990745 |
2022-09-02 | 302.34 | 303.75 | 293.52 | 295.17 | 64666839 |
2022-09-06 | 295.66 | 296.60 | 290.87 | 293.05 | 57005444 |
2022-09-07 | 293.54 | 299.99 | 293.27 | 298.97 | 49260381 |
2022-09-08 | 296.85 | 301.87 | 295.45 | 300.52 | 55649821 |
2022-09-09 | 302.83 | 307.60 | 300.52 | 307.09 | 56125215 |
2022-09-12 | 308.50 | 311.08 | 308.18 | 310.74 | 45905737 |
2022-09-13 | 301.80 | 303.02 | 292.79 | 293.70 | 79562172 |
2022-09-14 | 294.87 | 296.93 | 293.06 | 296.03 | 54907198 |
2022-09-15 | 294.07 | 296.53 | 289.46 | 291.10 | 65299411 |
2022-09-16 | 287.72 | 289.72 | 285.62 | 289.32 | 79920391 |
2022-09-19 | 286.10 | 291.21 | 286.04 | 291.05 | 52613831 |
2022-09-20 | 288.49 | 291.07 | 286.38 | 288.73 | 51271117 |
2022-09-21 | 289.59 | 293.95 | 283.42 | 283.56 | 82930963 |
2022-09-22 | 282.00 | 283.03 | 278.82 | 280.07 | 62757073 |
2022-09-23 | 277.55 | 277.85 | 272.02 | 275.51 | 74815189 |
2022-09-26 | 275.03 | 279.49 | 273.56 | 274.37 | 71176694 |
2022-09-27 | 277.81 | 280.21 | 272.11 | 274.48 | 69780115 |
2022-09-28 | 274.46 | 281.25 | 272.95 | 279.94 | 79652140 |
2022-09-29 | 275.86 | 276.25 | 268.84 | 271.87 | 81215957 |
2022-09-30 | 271.03 | 275.19 | 267.10 | 267.26 | 78482378 |
2022-10-03 | 269.07 | 275.16 | 267.53 | 273.53 | 61267449 |
2022-10-04 | 278.99 | 282.85 | 278.99 | 282.13 | 66696931 |
2022-10-05 | 278.28 | 283.81 | 275.42 | 281.98 | 55766318 |
2022-10-06 | 280.96 | 284.18 | 279.43 | 279.76 | 53489411 |
2022-10-07 | 275.02 | 275.15 | 267.74 | 269.10 | 71354674 |
2022-10-10 | 269.30 | 269.70 | 263.64 | 266.41 | 60392990 |
2022-10-11 | 264.70 | 267.63 | 261.03 | 262.75 | 66522509 |
2022-10-12 | 263.40 | 265.36 | 261.95 | 262.66 | 50580179 |
2022-10-13 | 255.16 | 270.17 | 254.26 | 268.82 | 112894068 |
2022-10-14 | 271.20 | 271.81 | 260.14 | 260.74 | 77244302 |
2022-10-17 | 266.84 | 270.24 | 266.74 | 269.35 | 64576452 |
2022-10-18 | 276.53 | 277.21 | 268.74 | 271.48 | 69780995 |
2022-10-19 | 269.93 | 273.68 | 268.07 | 270.49 | 53115405 |
2022-10-20 | 269.58 | 274.84 | 267.92 | 269.11 | 60605496 |
2022-10-21 | 267.98 | 275.97 | 266.82 | 275.42 | 77897694 |
2022-10-24 | 275.69 | 279.40 | 271.97 | 278.45 | 63963569 |
2022-10-25 | 279.41 | 284.60 | 277.90 | 284.21 | 59014494 |
2022-10-26 | 278.46 | 283.98 | 277.43 | 277.93 | 63898246 |
2022-10-27 | 276.79 | 278.28 | 272.34 | 272.87 | 57760302 |
2022-10-28 | 272.23 | 281.70 | 272.06 | 281.22 | 62651312 |
2022-10-31 | 278.92 | 279.76 | 275.99 | 277.95 | 47741952 |
2022-11-01 | 281.50 | 282.07 | 274.74 | 275.11 | 45895897 |
2022-11-02 | 275.08 | 278.21 | 265.61 | 265.68 | 79803142 |
2022-11-03 | 263.01 | 264.50 | 260.10 | 260.49 | 70038903 |
2022-11-04 | 265.53 | 266.61 | 259.08 | 264.68 | 78313213 |
2022-11-07 | 265.75 | 268.14 | 263.57 | 267.59 | 47333828 |
2022-11-08 | 269.14 | 272.85 | 265.52 | 269.54 | 63213785 |
2022-11-09 | 267.76 | 268.56 | 263.03 | 263.32 | 64862129 |
2022-11-10 | 276.01 | 283.05 | 273.85 | 282.75 | 99256693 |
2022-11-11 | 282.56 | 288.64 | 281.19 | 287.96 | 66961751 |
2022-11-14 | 285.86 | 289.22 | 284.44 | 285.44 | 55080048 |
2022-11-15 | 292.21 | 293.26 | 285.97 | 289.39 | 73985372 |
2022-11-16 | 287.39 | 289.48 | 284.60 | 285.44 | 48859804 |
2022-11-17 | 280.88 | 286.32 | 280.72 | 284.81 | 55462076 |
2022-11-18 | 287.89 | 287.99 | 282.32 | 284.82 | 53588631 |
2022-11-21 | 283.40 | 284.58 | 281.04 | 281.89 | 40083527 |
2022-11-22 | 282.64 | 286.11 | 280.46 | 285.95 | 41873444 |
2022-11-23 | 285.97 | 289.46 | 285.79 | 288.82 | 46389967 |
2022-11-25 | 287.19 | 287.91 | 286.42 | 286.92 | 15498797 |
2022-11-28 | 284.90 | 286.96 | 281.76 | 282.71 | 38877045 |
2022-11-29 | 282.94 | 283.35 | 279.17 | 280.57 | 35618878 |
2022-11-30 | 280.84 | 293.47 | 279.97 | 293.36 | 74718088 |
2022-12-01 | 293.69 | 295.75 | 290.88 | 293.72 | 51547332 |
2022-12-02 | 288.54 | 293.45 | 288.36 | 292.55 | 53583172 |
2022-12-05 | 290.38 | 291.68 | 286.15 | 287.64 | 41482121 |
2022-12-06 | 287.48 | 287.62 | 280.26 | 281.68 | 53937605 |
2022-12-07 | 280.47 | 282.57 | 278.78 | 280.53 | 45614254 |
2022-12-08 | 281.91 | 284.84 | 279.79 | 283.85 | 42594913 |
2022-12-09 | 282.81 | 285.64 | 281.59 | 282.04 | 47860487 |
2022-12-12 | 282.22 | 285.64 | 281.16 | 285.58 | 35732518 |
2022-12-13 | 296.65 | 296.88 | 285.91 | 288.65 | 80667675 |
2022-12-14 | 288.05 | 291.41 | 283.19 | 286.51 | 64984432 |
2022-12-15 | 282.33 | 283.01 | 275.67 | 276.89 | 60554119 |
2022-12-16 | 276.20 | 277.77 | 272.61 | 274.25 | 68300351 |
2022-12-19 | 273.87 | 273.96 | 268.49 | 269.75 | 44167920 |
2022-12-20 | 268.56 | 271.32 | 266.95 | 269.54 | 51064199 |
2022-12-21 | 270.60 | 274.78 | 269.74 | 273.45 | 46394694 |
2022-12-22 | 270.38 | 270.51 | 262.46 | 266.76 | 60278377 |
2022-12-23 | 265.47 | 268.04 | 263.53 | 267.36 | 39373584 |
2022-12-27 | 266.74 | 266.85 | 263.03 | 263.58 | 38009005 |
2022-12-28 | 263.17 | 265.47 | 259.73 | 260.10 | 47139043 |
2022-12-29 | 262.96 | 267.41 | 262.25 | 266.44 | 45893567 |
2022-12-30 | 263.62 | 266.41 | 262.29 | 266.28 | 37858277 |
2023-01-03 | 268.65 | 270.16 | 262.13 | 264.48 | 42335325 |
2023-01-04 | 266.64 | 267.45 | 262.53 | 265.74 | 47754861 |
2023-01-05 | 264.04 | 264.21 | 261.26 | 261.58 | 45396744 |
2023-01-06 | 263.35 | 269.94 | 260.34 | 268.80 | 54659739 |
2023-01-09 | 270.83 | 275.29 | 269.92 | 270.54 | 45568676 |
2023-01-10 | 269.49 | 272.94 | 268.97 | 272.83 | 35247763 |
2023-01-11 | 273.92 | 277.66 | 273.12 | 277.55 | 44077036 |
2023-01-12 | 278.12 | 280.10 | 273.74 | 279.05 | 60599953 |
2023-01-13 | 276.50 | 281.22 | 276.16 | 280.97 | 44802936 |
2023-01-17 | 280.77 | 282.85 | 279.58 | 281.54 | 36269738 |
2023-01-18 | 283.11 | 284.69 | 277.67 | 277.88 | 47754549 |
2023-01-19 | 276.22 | 277.38 | 273.89 | 275.15 | 44150436 |
2023-01-20 | 276.79 | 283.02 | 275.71 | 282.68 | 60613606 |
2023-01-23 | 283.54 | 290.21 | 282.73 | 288.96 | 52799905 |
2023-01-24 | 287.31 | 289.55 | 286.78 | 288.37 | 44875146 |
2023-01-25 | 283.77 | 288.36 | 281.18 | 287.73 | 50872022 |
2023-01-26 | 291.22 | 293.52 | 288.52 | 293.34 | 51596335 |
2023-01-27 | 292.00 | 298.26 | 291.88 | 296.26 | 56441939 |
2023-01-30 | 292.93 | 294.38 | 289.89 | 290.27 | 49405833 |
2023-01-31 | 290.31 | 294.72 | 290.20 | 294.62 | 46705106 |
2023-02-01 | 294.41 | 303.43 | 292.30 | 300.92 | 67562173 |
2023-02-02 | 307.57 | 313.68 | 306.73 | 311.72 | 83070628 |
2023-02-03 | 304.94 | 312.39 | 304.54 | 306.18 | 76170804 |
2023-02-06 | 303.51 | 305.91 | 302.22 | 303.59 | 40802348 |
2023-02-07 | 303.46 | 311.03 | 302.32 | 309.88 | 67583981 |
2023-02-08 | 308.54 | 309.50 | 303.67 | 304.37 | 56720860 |
2023-02-09 | 308.84 | 308.99 | 300.20 | 301.68 | 49137818 |
2023-02-10 | 299.48 | 301.57 | 297.25 | 299.70 | 50050104 |
2023-02-13 | 301.13 | 305.10 | 299.93 | 304.50 | 39636720 |
2023-02-14 | 302.89 | 307.72 | 300.91 | 306.75 | 64079057 |
2023-02-15 | 304.90 | 309.27 | 304.20 | 309.10 | 43427298 |
2023-02-16 | 304.38 | 308.43 | 303.15 | 303.30 | 59498630 |
2023-02-17 | 301.07 | 301.93 | 298.10 | 301.16 | 58230729 |
2023-02-21 | 297.26 | 298.73 | 293.89 | 294.03 | 46526708 |
2023-02-22 | 294.62 | 296.36 | 292.56 | 294.25 | 51389237 |
2023-02-23 | 297.97 | 298.13 | 292.55 | 296.82 | 69294443 |
2023-02-24 | 291.76 | 292.97 | 290.05 | 291.85 | 74331958 |
2023-02-27 | 295.07 | 296.49 | 293.34 | 293.94 | 48995009 |
2023-02-28 | 293.30 | 296.12 | 292.96 | 293.56 | 48243141 |
2023-03-01 | 293.26 | 293.93 | 290.20 | 291.20 | 58286972 |
2023-03-02 | 288.66 | 294.43 | 288.37 | 293.61 | 53738557 |
2023-03-03 | 295.39 | 299.92 | 294.87 | 299.68 | 60511540 |
2023-03-06 | 300.94 | 304.00 | 299.82 | 300.02 | 56736294 |
2023-03-07 | 300.07 | 301.01 | 295.72 | 296.34 | 65955756 |
2023-03-08 | 296.77 | 298.43 | 294.88 | 297.82 | 50876265 |
2023-03-09 | 298.33 | 300.98 | 291.83 | 292.66 | 71456691 |
2023-03-10 | 292.83 | 294.35 | 287.38 | 288.55 | 98593561 |
2023-03-13 | 286.73 | 294.47 | 285.19 | 290.69 | 97123603 |
2023-03-14 | 294.31 | 297.93 | 293.45 | 297.37 | 73602545 |
2023-03-15 | 294.71 | 299.27 | 293.24 | 298.93 | 83631535 |
2023-03-16 | 298.00 | 307.18 | 297.19 | 306.81 | 98556824 |
2023-03-17 | 306.72 | 309.15 | 303.37 | 305.36 | 89923732 |
2023-03-20 | 304.26 | 306.30 | 302.01 | 305.97 | 56359491 |
2023-03-21 | 307.94 | 310.80 | 306.40 | 310.34 | 49757048 |
2023-03-22 | 310.27 | 315.25 | 305.95 | 306.12 | 75791914 |
2023-03-23 | 309.92 | 314.15 | 307.01 | 309.75 | 74575981 |
2023-03-24 | 309.32 | 310.99 | 306.95 | 310.89 | 57245803 |
2023-03-27 | 311.60 | 312.70 | 307.89 | 308.76 | 50287407 |
2023-03-28 | 308.17 | 308.20 | 304.77 | 307.12 | 48585917 |
2023-03-29 | 310.88 | 313.35 | 310.05 | 312.72 | 53274266 |
2023-03-30 | 315.24 | 316.32 | 312.81 | 315.68 | 58354808 |
2023-03-31 | 315.91 | 321.17 | 315.60 | 320.93 | 62138097 |
2023-04-03 | 318.77 | 320.42 | 317.42 | 320.15 | 47126839 |
2023-04-04 | 320.60 | 321.63 | 317.83 | 319.07 | 45875384 |
2023-04-05 | 318.10 | 319.06 | 314.07 | 315.92 | 62795706 |
2023-04-06 | 314.24 | 318.55 | 312.82 | 318.05 | 46916496 |
2023-04-10 | 315.07 | 317.92 | 313.25 | 317.87 | 45134736 |
2023-04-11 | 317.83 | 317.89 | 315.31 | 315.83 | 40113594 |
2023-04-12 | 317.82 | 318.42 | 312.57 | 313.04 | 62813305 |
2023-04-13 | 314.83 | 319.65 | 313.63 | 319.17 | 54613792 |
2023-04-14 | 317.59 | 320.36 | 315.61 | 318.57 | 56278284 |
2023-04-17 | 318.15 | 319.20 | 316.04 | 318.84 | 43007023 |
2023-04-18 | 320.99 | 321.42 | 317.64 | 318.86 | 46746940 |
2023-04-19 | 316.41 | 319.79 | 316.28 | 318.71 | 38960127 |
2023-04-20 | 315.69 | 319.27 | 314.97 | 316.28 | 62462142 |
2023-04-21 | 315.91 | 317.40 | 314.10 | 316.61 | 59002285 |
2023-04-24 | 316.38 | 317.74 | 313.74 | 315.95 | 44043063 |
2023-04-25 | 314.29 | 314.97 | 309.89 | 309.99 | 57121644 |
2023-04-26 | 313.44 | 314.94 | 311.34 | 311.87 | 55400496 |
2023-04-27 | 315.70 | 320.86 | 315.05 | 320.35 | 65430392 |
2023-04-28 | 320.11 | 322.65 | 318.96 | 322.56 | 59712635 |
2023-05-01 | 322.09 | 323.63 | 321.09 | 322.19 | 41013386 |
2023-05-02 | 322.12 | 322.45 | 317.61 | 319.38 | 56519407 |
2023-05-03 | 319.75 | 322.47 | 317.18 | 317.29 | 59882070 |
2023-05-04 | 317.06 | 318.23 | 315.12 | 316.17 | 50224520 |
2023-05-05 | 318.47 | 323.76 | 316.21 | 322.89 | 51806098 |
2023-05-08 | 322.42 | 324.04 | 321.32 | 323.69 | 36465796 |
2023-05-09 | 322.00 | 322.88 | 321.32 | 321.64 | 31768800 |
2023-05-10 | 324.12 | 326.01 | 321.60 | 325.14 | 60446623 |
2023-05-11 | 325.70 | 326.75 | 324.12 | 326.20 | 44278548 |
2023-05-12 | 326.74 | 327.17 | 322.94 | 325.03 | 48432836 |
2023-05-15 | 325.51 | 327.03 | 323.96 | 326.79 | 33375559 |
2023-05-16 | 326.06 | 328.90 | 326.02 | 327.16 | 40019151 |
2023-05-17 | 328.24 | 331.71 | 327.04 | 331.12 | 47486124 |
2023-05-18 | 331.52 | 337.49 | 331.50 | 337.27 | 64213466 |
2023-05-19 | 337.49 | 338.21 | 335.43 | 336.51 | 61554926 |
2023-05-22 | 336.25 | 338.67 | 336.24 | 337.64 | 43015948 |
2023-05-23 | 335.89 | 337.06 | 333.00 | 333.36 | 48216663 |
2023-05-24 | 331.37 | 332.91 | 329.56 | 331.65 | 62891169 |
2023-05-25 | 339.14 | 341.01 | 336.67 | 339.72 | 66862773 |
2023-05-26 | 340.76 | 349.25 | 340.66 | 348.40 | 63006952 |
2023-05-30 | 352.71 | 353.93 | 348.53 | 349.98 | 72652156 |
2023-05-31 | 348.37 | 350.60 | 346.51 | 347.99 | 65105378 |
2023-06-01 | 347.73 | 353.36 | 346.66 | 352.01 | 50488601 |
2023-06-02 | 353.80 | 355.83 | 352.01 | 354.65 | 53372113 |
2023-06-05 | 354.43 | 357.50 | 353.85 | 354.90 | 47266228 |
2023-06-06 | 354.28 | 355.82 | 352.93 | 354.84 | 41390400 |
2023-06-07 | 355.13 | 357.12 | 348.18 | 348.82 | 69225936 |
2023-06-08 | 349.12 | 353.62 | 348.89 | 353.15 | 47153922 |
2023-06-09 | 354.63 | 357.66 | 353.03 | 354.50 | 53196927 |
2023-06-12 | 356.19 | 360.59 | 355.20 | 360.49 | 44817646 |
2023-06-13 | 363.29 | 364.11 | 360.03 | 363.26 | 57097804 |
2023-06-14 | 363.27 | 366.19 | 360.42 | 365.90 | 69525642 |
2023-06-15 | 364.61 | 371.77 | 363.98 | 370.26 | 71138823 |
2023-06-16 | 372.72 | 372.85 | 367.48 | 367.93 | 80931971 |
2023-06-20 | 365.95 | 368.32 | 363.89 | 366.90 | 49204722 |
2023-06-21 | 365.74 | 366.18 | 360.96 | 361.90 | 53378256 |
2023-06-22 | 360.63 | 366.33 | 360.22 | 366.17 | 47603043 |
2023-06-23 | 362.21 | 364.88 | 360.82 | 362.54 | 48922911 |
2023-06-26 | 362.00 | 364.84 | 357.59 | 357.68 | 52685478 |
2023-06-27 | 359.25 | 364.57 | 358.51 | 363.83 | 49428091 |
2023-06-28 | 361.98 | 366.52 | 361.90 | 364.54 | 46498031 |
2023-06-29 | 364.24 | 364.89 | 362.14 | 363.81 | 46150967 |
2023-06-30 | 367.55 | 370.49 | 367.23 | 369.42 | 58712501 |
2023-07-03 | 370.07 | 370.93 | 368.97 | 370.29 | 19432862 |
2023-07-05 | 368.70 | 372.01 | 368.66 | 370.28 | 34460883 |
2023-07-06 | 366.51 | 367.91 | 364.52 | 367.46 | 49374728 |
2023-07-07 | 367.23 | 370.48 | 366.01 | 366.24 | 47133749 |
2023-07-10 | 365.96 | 367.05 | 363.41 | 366.36 | 48498800 |
2023-07-11 | 366.79 | 368.63 | 364.62 | 368.17 | 38214146 |
2023-07-12 | 372.34 | 374.19 | 370.30 | 372.82 | 61703696 |
2023-07-13 | 376.05 | 379.99 | 375.46 | 379.15 | 46960012 |
2023-07-14 | 379.59 | 382.86 | 378.18 | 379.07 | 55148500 |
2023-07-17 | 379.80 | 383.50 | 379.31 | 382.61 | 40868915 |
2023-07-18 | 381.96 | 387.13 | 380.00 | 385.74 | 55343438 |
2023-07-19 | 386.82 | 387.98 | 384.30 | 385.65 | 54092958 |
2023-07-20 | 382.61 | 384.10 | 375.72 | 376.76 | 71941674 |
2023-07-21 | 379.18 | 379.92 | 375.19 | 375.63 | 60499643 |
2023-07-24 | 376.62 | 377.58 | 374.34 | 376.23 | 40380056 |
2023-07-25 | 376.95 | 380.47 | 376.93 | 378.78 | 38894384 |
2023-07-26 | 377.72 | 379.24 | 375.18 | 377.52 | 47075710 |
2023-07-27 | 383.07 | 384.71 | 375.31 | 376.62 | 63940225 |
2023-07-28 | 380.74 | 384.52 | 380.22 | 383.48 | 56902926 |
2023-07-31 | 383.79 | 384.88 | 382.34 | 383.68 | 44019905 |
2023-08-01 | 382.31 | 383.56 | 380.69 | 382.79 | 41308457 |
2023-08-02 | 379.26 | 379.26 | 373.13 | 374.39 | 72687107 |
2023-08-03 | 371.94 | 375.95 | 371.77 | 373.79 | 47855381 |
2023-08-04 | 375.75 | 378.10 | 371.53 | 372.04 | 61702759 |
2023-08-07 | 373.88 | 375.29 | 371.51 | 375.19 | 37230444 |
2023-08-08 | 372.64 | 372.66 | 368.82 | 372.00 | 44726453 |
2023-08-09 | 372.29 | 372.45 | 367.14 | 367.91 | 51150900 |
2023-08-10 | 370.97 | 374.36 | 367.04 | 368.59 | 72035265 |
2023-08-11 | 365.99 | 368.00 | 364.69 | 366.24 | 48707187 |
2023-08-14 | 365.43 | 370.47 | 364.70 | 370.35 | 42130802 |
2023-08-15 | 369.36 | 370.17 | 365.74 | 366.42 | 45539891 |
2023-08-16 | 365.87 | 367.43 | 362.44 | 362.54 | 53190525 |
2023-08-17 | 363.96 | 364.31 | 358.16 | 358.58 | 62604338 |
2023-08-18 | 355.26 | 359.41 | 354.71 | 358.13 | 61191389 |
2023-08-21 | 359.62 | 364.59 | 359.15 | 363.90 | 50696518 |
2023-08-22 | 366.55 | 366.56 | 362.68 | 363.38 | 44613509 |
2023-08-23 | 364.58 | 370.22 | 364.36 | 369.11 | 51770603 |
2023-08-24 | 372.64 | 372.74 | 361.01 | 361.22 | 66842491 |
2023-08-25 | 362.07 | 365.74 | 358.58 | 364.02 | 69960465 |
2023-08-28 | 366.99 | 367.71 | 364.25 | 366.76 | 40910019 |
2023-08-29 | 366.56 | 375.13 | 366.23 | 374.77 | 58492371 |
2023-08-30 | 374.88 | 377.45 | 373.86 | 376.86 | 41731511 |
2023-08-31 | 376.94 | 379.72 | 376.87 | 377.99 | 35730701 |
2023-09-01 | 380.40 | 380.83 | 376.08 | 377.59 | 39801177 |
2023-09-05 | 376.77 | 379.31 | 375.83 | 378.07 | 32344222 |
2023-09-06 | 377.28 | 377.63 | 372.70 | 374.74 | 42998735 |
2023-09-07 | 370.21 | 372.85 | 369.15 | 372.06 | 52060716 |
2023-09-08 | 372.01 | 374.85 | 371.60 | 372.58 | 35847359 |
2023-09-11 | 376.61 | 376.61 | 376.61 | 376.61 | 100 |
2023-09-12 | 375.27 | 376.95 | 372.50 | 372.79 | 41391024 |
2023-09-13 | 373.03 | 375.84 | 371.88 | 374.21 | 46300677 |
2023-09-14 | 375.99 | 378.27 | 373.89 | 377.27 | 48039388 |
2023-09-15 | 375.91 | 376.32 | 369.86 | 370.81 | 69811206 |
2023-09-18 | 369.32 | 371.79 | 369.03 | 370.66 | 36903545 |
2023-09-19 | 369.32 | 370.68 | 366.80 | 369.87 | 37621734 |
2023-09-20 | 370.95 | 371.31 | 364.46 | 364.54 | 45514189 |
2023-09-21 | 360.80 | 361.60 | 357.69 | 357.86 | 69734845 |
2023-09-22 | 359.63 | 361.80 | 357.59 | 357.91 | 51589689 |
2023-09-25 | 356.93 | 359.70 | 355.93 | 359.61 | 39167985 |
2023-09-26 | 356.99 | 357.54 | 353.21 | 354.21 | 53657748 |
2023-09-27 | 355.38 | 356.98 | 351.36 | 355.04 | 56065972 |
2023-09-28 | 354.11 | 360.17 | 353.24 | 358.01 | 56453312 |
2023-09-29 | 361.54 | 362.95 | 357.02 | 358.27 | 64829616 |
2023-10-02 | 358.54 | 362.68 | 357.92 | 361.26 | 51625054 |
2023-10-03 | 358.78 | 361.01 | 353.28 | 354.92 | 60478489 |
2023-10-04 | 355.77 | 360.61 | 355.30 | 359.75 | 54786686 |
2023-10-05 | 359.74 | 360.15 | 355.14 | 358.69 | 45897390 |
2023-10-06 | 355.65 | 365.91 | 354.85 | 364.70 | 75049119 |
2023-10-09 | 362.30 | 367.11 | 360.78 | 366.56 | 45304766 |
2023-10-10 | 366.90 | 371.28 | 366.39 | 368.59 | 46968806 |
2023-10-11 | 369.94 | 371.41 | 368.19 | 371.22 | 38215088 |
2023-10-12 | 371.73 | 373.74 | 367.50 | 369.93 | 49587942 |
2023-10-13 | 370.57 | 371.16 | 363.86 | 365.28 | 52519876 |
2023-10-16 | 366.62 | 370.48 | 366.47 | 369.41 | 44201059 |
2023-10-17 | 365.81 | 369.92 | 363.66 | 368.20 | 50999102 |
2023-10-18 | 365.67 | 367.91 | 362.02 | 363.37 | 54280490 |
2023-10-19 | 364.81 | 366.02 | 359.16 | 359.97 | 72274238 |
2023-10-20 | 359.46 | 360.04 | 354.37 | 354.60 | 72559723 |
2023-10-23 | 353.26 | 359.26 | 351.12 | 355.67 | 60665185 |
2023-10-24 | 357.51 | 359.91 | 355.79 | 359.13 | 47082078 |
2023-10-25 | 356.70 | 356.88 | 349.75 | 350.34 | 71190536 |
2023-10-26 | 349.12 | 350.07 | 342.35 | 343.66 | 78621425 |
2023-10-27 | 346.43 | 348.84 | 344.08 | 345.31 | 63476707 |
2023-10-30 | 347.83 | 350.54 | 346.45 | 349.20 | 55298536 |
2023-10-31 | 349.23 | 351.25 | 346.62 | 350.87 | 47671906 |
2023-11-01 | 351.72 | 357.53 | 351.62 | 356.96 | 58992666 |
2023-11-02 | 361.54 | 363.68 | 360.30 | 363.44 | 58162442 |
2023-11-03 | 364.75 | 369.02 | 364.52 | 367.71 | 53280457 |
2023-11-06 | 368.49 | 369.78 | 366.91 | 369.21 | 38848743 |
2023-11-07 | 370.27 | 373.58 | 369.05 | 372.70 | 50777398 |
2023-11-08 | 373.08 | 373.79 | 370.62 | 372.94 | 35663373 |
2023-11-09 | 373.64 | 374.80 | 369.57 | 370.07 | 53859421 |
2023-11-10 | 371.82 | 378.54 | 371.28 | 378.39 | 58368439 |
2023-11-13 | 376.79 | 378.28 | 375.24 | 377.21 | 40733505 |
2023-11-14 | 383.71 | 386.26 | 383.18 | 385.33 | 67792634 |
2023-11-15 | 387.25 | 387.75 | 384.24 | 385.62 | 54141385 |
2023-11-16 | 384.84 | 386.19 | 383.56 | 385.95 | 45343544 |
2023-11-17 | 385.21 | 387.07 | 384.29 | 386.04 | 46622745 |
2023-11-20 | 386.05 | 391.41 | 386.05 | 390.74 | 44536669 |
2023-11-21 | 389.01 | 389.23 | 386.70 | 388.47 | 43336989 |
2023-11-22 | 390.57 | 393.07 | 389.04 | 390.06 | 44178572 |
2023-11-24 | 389.65 | 390.25 | 388.50 | 389.51 | 15718832 |
2023-11-27 | 389.01 | 391.15 | 388.28 | 389.17 | 34139656 |
2023-11-28 | 388.41 | 390.78 | 388.05 | 390.19 | 35491123 |
2023-11-29 | 392.69 | 394.14 | 389.46 | 389.81 | 38811745 |
2023-11-30 | 390.08 | 390.55 | 385.82 | 388.83 | 52834381 |
2023-12-01 | 387.75 | 390.54 | 386.07 | 389.94 | 40490068 |
2023-12-04 | 386.09 | 386.60 | 382.66 | 386.32 | 51186944 |
2023-12-05 | 384.39 | 388.50 | 384.21 | 387.29 | 42932956 |
2023-12-06 | 390.27 | 390.37 | 384.70 | 385.05 | 41994072 |
2023-12-07 | 388.07 | 391.27 | 386.96 | 390.43 | 49593545 |
2023-12-08 | 388.67 | 392.62 | 388.48 | 392.17 | 46687525 |
2023-12-11 | 391.74 | 395.79 | 391.53 | 395.52 | 41198021 |
2023-12-12 | 395.56 | 398.79 | 394.41 | 398.67 | 39221152 |
2023-12-13 | 399.62 | 404.36 | 398.84 | 403.74 | 55408129 |
2023-12-14 | 404.98 | 406.30 | 400.34 | 403.39 | 55447808 |
2023-12-15 | 404.18 | 406.54 | 403.57 | 405.34 | 62896645 |
2023-12-18 | 404.93 | 407.99 | 404.60 | 407.08 | 46609985 |
2023-12-19 | 407.54 | 409.28 | 407.35 | 409.16 | 35711855 |
2023-12-20 | 408.35 | 410.47 | 402.90 | 403.08 | 54042443 |
2023-12-21 | 407.06 | 408.14 | 404.47 | 407.77 | 45568914 |
2023-12-22 | 409.00 | 409.97 | 406.48 | 408.38 | 34314003 |
2023-12-26 | 409.25 | 411.56 | 409.15 | 410.88 | 22722545 |
2023-12-27 | 410.95 | 411.79 | 410.08 | 411.50 | 31980481 |
2023-12-28 | 412.67 | 412.92 | 410.94 | 411.30 | 27029152 |
2023-12-29 | 411.28 | 411.64 | 407.58 | 409.52 | 42662120 |
2024-01-02 | 405.84 | 406.09 | 400.24 | 402.59 | 58026946 |
2024-01-03 | 399.93 | 401.00 | 397.89 | 398.33 | 47002803 |
2024-01-04 | 396.44 | 399.59 | 396.06 | 396.28 | 39432797 |
2024-01-05 | 396.45 | 399.56 | 395.34 | 396.75 | 44922810 |
2024-01-08 | 397.99 | 405.24 | 397.84 | 404.95 | 42473796 |
2024-01-09 | 401.91 | 406.69 | 401.71 | 405.75 | 39132860 |
2024-01-10 | 406.07 | 409.52 | 405.17 | 408.50 | 33962774 |
2024-01-11 | 409.79 | 411.20 | 404.24 | 409.35 | 54536198 |
2024-01-12 | 410.40 | 411.25 | 408.15 | 409.56 | 39594952 |
2024-01-16 | 408.31 | 411.12 | 406.83 | 409.52 | 43903027 |
2024-01-17 | 406.17 | 407.59 | 402.92 | 407.21 | 54385974 |
2024-01-18 | 410.52 | 413.58 | 409.16 | 412.99 | 59562505 |
2024-01-19 | 415.22 | 421.34 | 414.63 | 421.18 | 70325123 |
2024-01-22 | 423.41 | 424.73 | 421.12 | 421.73 | 44880639 |
2024-01-23 | 422.43 | 423.70 | 420.57 | 423.48 | 33003806 |
2024-01-24 | 427.44 | 429.85 | 425.33 | 425.83 | 46948016 |
2024-01-25 | 428.36 | 429.04 | 423.98 | 426.35 | 44367205 |
2024-01-26 | 424.44 | 426.21 | 423.15 | 423.81 | 37137028 |
2024-01-29 | 424.27 | 428.35 | 423.61 | 428.15 | 38694724 |
2024-01-30 | 427.10 | 427.68 | 424.38 | 425.30 | 36738956 |
2024-01-31 | 420.85 | 422.87 | 416.79 | 416.97 | 64010649 |
2024-02-01 | 418.79 | 422.38 | 417.81 | 421.88 | 51008622 |
2024-02-02 | 423.80 | 430.24 | 422.79 | 429.01 | 59602435 |
2024-02-05 | 429.07 | 429.61 | 425.00 | 428.45 | 39889209 |
2024-02-06 | 429.61 | 430.22 | 425.22 | 427.59 | 35846134 |
2024-02-07 | 430.41 | 432.83 | 429.09 | 431.99 | 37712661 |
2024-02-08 | 432.11 | 433.56 | 431.42 | 432.79 | 29889892 |
2024-02-09 | 433.94 | 437.85 | 433.14 | 437.05 | 36943905 |
2024-02-12 | 436.94 | 439.14 | 434.65 | 435.34 | 33203305 |
2024-02-13 | 427.28 | 431.27 | 425.33 | 428.55 | 64491669 |
2024-02-14 | 431.26 | 433.65 | 428.88 | 433.22 | 45092722 |
2024-02-15 | 433.92 | 434.98 | 431.33 | 434.51 | 38796137 |
2024-02-16 | 434.89 | 434.99 | 429.85 | 430.57 | 53716475 |
2024-02-20 | 428.55 | 430.08 | 423.50 | 427.32 | 53999452 |
2024-02-21 | 424.55 | 425.70 | 421.63 | 425.61 | 50179697 |
2024-02-22 | 434.49 | 439.12 | 433.71 | 438.07 | 53887751 |
2024-02-23 | 439.65 | 440.59 | 435.79 | 436.78 | 39853861 |
2024-02-26 | 437.60 | 438.60 | 436.36 | 436.55 | 33043238 |
2024-02-27 | 437.67 | 437.99 | 435.03 | 437.60 | 33713220 |
2024-02-28 | 435.43 | 436.67 | 434.30 | 435.27 | 32938821 |
2024-02-29 | 438.23 | 440.09 | 435.02 | 439.00 | 42495152 |
2024-03-01 | 439.90 | 446.58 | 439.84 | 445.61 | 43853029 |
2024-03-04 | 445.61 | 446.04 | 443.77 | 444.02 | 34325687 |
2024-03-05 | 440.94 | 440.95 | 433.65 | 436.05 | 57917135 |
2024-03-06 | 440.32 | 441.99 | 436.89 | 438.79 | 46234460 |
2024-03-07 | 442.42 | 446.72 | 440.86 | 445.45 | 44526666 |
2024-03-08 | 445.81 | 448.64 | 438.34 | 439.02 | 72095957 |
2024-03-11 | 437.51 | 438.66 | 435.44 | 437.39 | 45859992 |
2024-03-12 | 439.73 | 444.02 | 436.46 | 443.66 | 55300909 |
2024-03-13 | 442.65 | 442.67 | 439.12 | 440.25 | 37928691 |
2024-03-14 | 441.50 | 442.03 | 436.39 | 439.14 | 52195208 |
2024-03-15 | 436.07 | 438.87 | 432.74 | 433.92 | 73069824 |
2024-03-18 | 438.73 | 441.04 | 437.24 | 437.48 | 47323802 |
2024-03-19 | 435.45 | 438.98 | 433.33 | 438.57 | 43004105 |
2024-03-20 | 439.78 | 444.11 | 438.06 | 443.77 | 43653490 |
2024-03-21 | 448.88 | 449.34 | 445.67 | 445.87 | 39345652 |
2024-03-22 | 445.35 | 447.49 | 444.49 | 446.38 | 28253899 |
2024-03-25 | 443.55 | 446.26 | 442.54 | 444.76 | 27789154 |
2024-03-26 | 446.30 | 447.23 | 443.09 | 443.32 | 34142043 |
2024-03-27 | 446.44 | 446.54 | 441.93 | 444.83 | 41359240 |
2024-03-28 | 444.78 | 445.64 | 443.65 | 444.01 | 36839641 |
2024-04-01 | 444.97 | 447.53 | 443.02 | 444.95 | 38728951 |
2024-04-02 | 440.08 | 441.43 | 438.03 | 441.11 | 44259665 |
2024-04-03 | 438.96 | 444.00 | 438.95 | 442.10 | 39949750 |
2024-04-04 | 446.33 | 446.95 | 435.11 | 435.34 | 57267660 |
2024-04-05 | 436.78 | 443.17 | 435.96 | 440.47 | 54744634 |
2024-04-08 | 441.41 | 442.50 | 439.20 | 440.60 | 28144944 |
2024-04-09 | 442.96 | 443.24 | 437.44 | 442.23 | 39521568 |
2024-04-10 | 437.00 | 439.24 | 436.28 | 438.37 | 61502191 |
2024-04-11 | 440.26 | 446.33 | 437.96 | 445.37 | 45474550 |
2024-04-12 | 441.10 | 442.24 | 436.88 | 438.27 | 53664995 |
2024-04-15 | 442.06 | 442.15 | 430.21 | 431.06 | 63453622 |
2024-04-16 | 430.90 | 433.76 | 429.70 | 431.10 | 47618961 |
2024-04-17 | 433.10 | 433.12 | 424.90 | 425.84 | 56880536 |
2024-04-18 | 426.49 | 428.24 | 422.83 | 423.41 | 46549363 |
2024-04-19 | 422.22 | 422.75 | 413.07 | 414.65 | 75230990 |
2024-04-22 | 417.31 | 421.18 | 413.94 | 418.82 | 47807663 |
2024-04-23 | 420.77 | 426.28 | 418.87 | 425.07 | 44384741 |
2024-04-24 | 428.20 | 429.73 | 424.20 | 426.51 | 48440305 |
2024-04-25 | 419.24 | 425.32 | 418.14 | 424.45 | 57392169 |
2024-04-26 | 427.62 | 432.55 | 426.92 | 431.00 | 41874907 |
2024-04-29 | 433.13 | 433.76 | 429.98 | 432.75 | 30022161 |
2024-04-30 | 431.15 | 432.56 | 424.51 | 424.59 | 43665934 |
2024-05-01 | 423.15 | 430.14 | 420.66 | 421.52 | 52251707 |
2024-05-02 | 425.30 | 427.81 | 420.63 | 426.90 | 36559007 |
2024-05-03 | 434.44 | 436.48 | 432.62 | 435.48 | 48515252 |
2024-05-06 | 437.30 | 440.34 | 436.52 | 440.25 | 30227200 |
2024-05-07 | 440.70 | 441.97 | 439.58 | 440.32 | 30996094 |
2024-05-08 | 437.67 | 441.48 | 437.55 | 440.06 | 24896723 |
2024-05-09 | 440.33 | 441.60 | 438.46 | 441.02 | 24580121 |
2024-05-10 | 442.54 | 444.31 | 440.50 | 442.06 | 27116566 |
2024-05-13 | 443.99 | 444.09 | 441.65 | 443.08 | 22994192 |
2024-05-14 | 442.65 | 446.47 | 442.46 | 445.93 | 34478321 |
2024-05-15 | 448.43 | 453.15 | 446.90 | 452.90 | 41464651 |
2024-05-16 | 452.71 | 454.69 | 451.81 | 451.98 | 34780412 |
2024-05-17 | 452.11 | 452.72 | 449.54 | 451.76 | 35803719 |
2024-05-20 | 451.98 | 455.58 | 451.79 | 454.91 | 24474226 |
2024-05-21 | 453.04 | 455.99 | 452.84 | 455.80 | 23167720 |
2024-05-22 | 456.06 | 456.82 | 453.08 | 455.71 | 25120040 |
2024-05-23 | 460.55 | 460.58 | 451.85 | 453.66 | 40899230 |
2024-05-24 | 455.29 | 459.23 | 453.57 | 457.95 | 29669461 |
2024-05-28 | 459.18 | 459.74 | 456.69 | 459.68 | 26216815 |
2024-05-29 | 455.48 | 458.24 | 455.34 | 456.44 | 29739238 |
2024-05-30 | 455.50 | 455.64 | 450.21 | 451.55 | 30714121 |
2024-05-31 | 451.78 | 452.48 | 443.06 | 450.71 | 55941301 |
2024-06-03 | 454.57 | 455.58 | 447.90 | 453.13 | 32997467 |
2024-06-04 | 452.87 | 455.58 | 451.13 | 454.37 | 23767436 |
2024-06-05 | 457.98 | 463.61 | 454.41 | 463.53 | 33817409 |
2024-06-06 | 464.22 | 464.54 | 462.19 | 463.37 | 21966820 |
2024-06-07 | 463.00 | 465.74 | 461.84 | 462.96 | 25829720 |
2024-06-10 | 461.82 | 465.19 | 461.53 | 464.83 | 20719771 |
2024-06-11 | 463.54 | 468.14 | 462.03 | 468.02 | 22053281 |
2024-06-12 | 471.99 | 476.50 | 471.29 | 474.15 | 34532585 |
2024-06-13 | 477.72 | 478.39 | 474.42 | 476.72 | 25859014 |
2024-06-14 | 476.52 | 479.26 | 476.05 | 479.19 | 23372620 |
2024-06-17 | 479.46 | 486.86 | 478.14 | 485.06 | 37054504 |
2024-06-18 | 485.01 | 485.90 | 483.43 | 485.21 | 24438565 |
2024-06-20 | 486.42 | 486.84 | 479.62 | 481.47 | 33918683 |
2024-06-21 | 481.19 | 482.54 | 478.67 | 480.18 | 39432913 |
2024-06-24 | 478.18 | 479.93 | 473.82 | 473.96 | 37750969 |
2024-06-25 | 476.07 | 479.68 | 475.12 | 479.38 | 29250209 |
2024-06-26 | 478.55 | 480.92 | 478.13 | 480.37 | 22737105 |
2024-06-27 | 480.12 | 483.10 | 479.30 | 481.61 | 26222135 |
2024-06-28 | 482.41 | 487.20 | 478.46 | 479.11 | 34881581 |
2024-07-01 | 480.04 | 482.49 | 476.26 | 481.92 | 24898336 |
2024-07-02 | 480.41 | 487.04 | 480.28 | 486.98 | 26723559 |
2024-07-03 | 486.22 | 491.17 | 486.22 | 491.04 | 18064880 |
2024-07-05 | 491.89 | 496.60 | 491.59 | 496.16 | 28495936 |
2024-07-08 | 496.53 | 497.90 | 495.50 | 497.34 | 22109420 |
2024-07-09 | 498.87 | 500.00 | 496.24 | 497.77 | 25701253 |
2024-07-10 | 499.71 | 503.52 | 498.39 | 502.96 | 28046901 |
2024-07-11 | 503.07 | 503.28 | 490.73 | 491.93 | 49966590 |
2024-07-12 | 492.51 | 499.62 | 492.04 | 494.82 | 37109399 |
2024-07-15 | 496.61 | 501.01 | 494.09 | 496.15 | 31151386 |
2024-07-16 | 497.62 | 498.44 | 493.15 | 496.34 | 25950622 |
2024-07-17 | 488.28 | 488.80 | 481.70 | 481.77 | 56268768 |
2024-07-18 | 485.53 | 485.71 | 476.27 | 479.49 | 49347361 |
2024-07-19 | 479.15 | 481.69 | 473.94 | 475.24 | 42042856 |
2024-07-22 | 481.16 | 483.35 | 477.71 | 482.32 | 40299999 |
2024-07-23 | 481.41 | 484.43 | 480.14 | 480.62 | 23282454 |
2024-07-24 | 473.82 | 474.19 | 462.51 | 463.38 | 58818629 |
2024-07-25 | 463.72 | 467.94 | 455.63 | 458.27 | 59256759 |
2024-07-26 | 462.65 | 465.93 | 459.77 | 462.97 | 39992132 |
2024-07-29 | 465.71 | 467.91 | 461.62 | 463.90 | 28218476 |
2024-07-30 | 465.85 | 466.56 | 454.15 | 457.53 | 41317210 |
2024-07-31 | 467.87 | 472.79 | 466.41 | 471.07 | 44552134 |
2024-08-01 | 471.76 | 475.55 | 455.98 | 459.66 | 56653900 |
2024-08-02 | 450.89 | 453.57 | 444.47 | 448.75 | 66323244 |
2024-08-05 | 424.71 | 442.29 | 423.45 | 435.37 | 87483452 |
2024-08-06 | 437.23 | 447.07 | 434.56 | 439.53 | 63164429 |
2024-08-07 | 446.49 | 449.00 | 434.37 | 434.77 | 54929163 |
2024-08-08 | 441.06 | 448.99 | 437.15 | 448.07 | 47890071 |
2024-08-09 | 446.74 | 452.06 | 445.61 | 450.41 | 33573976 |
2024-08-12 | 451.39 | 454.37 | 448.55 | 451.38 | 27795006 |
2024-08-13 | 455.82 | 462.85 | 455.68 | 462.58 | 40084457 |
2024-08-14 | 463.51 | 465.11 | 458.40 | 462.73 | 34733746 |
2024-08-15 | 468.76 | 474.82 | 468.38 | 474.42 | 38280565 |
2024-08-16 | 472.62 | 476.41 | 471.65 | 475.03 | 38383623 |
2024-08-19 | 475.17 | 481.31 | 473.37 | 481.27 | 23737674 |
2024-08-20 | 480.35 | 482.94 | 478.55 | 480.26 | 29209340 |
2024-08-21 | 481.05 | 484.37 | 479.32 | 482.50 | 25658787 |
2024-08-22 | 484.84 | 485.54 | 473.81 | 474.85 | 37739576 |
2024-08-23 | 479.24 | 482.74 | 475.28 | 480.00 | 36061508 |
QQQ Dividend History
Discover the detailed dividend history for QQQ. This section provides an overview of the dividends distributed by Invesco QQQ Trust, Series 1 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.
QQQ Stock Split History
Explore the stock split history for QQQ. In this section, you will find detailed records of all stock splits undertaken by Invesco QQQ Trust, Series 1. 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.
QQQ Historical Prices
Analyze the historical prices for QQQ. This section offers a comprehensive view of Invesco QQQ Trust, Series 1'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.