Historical Prices for QQQ
Summary
360.30
52-Week Low (2023-11-02)
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 |
2010-01-2 |