Historical Prices for TXN
Summary
139.48
52-Week Low (2023-10-30)
210.88
52-Week High (2024-08-21)
210.88
All-Time High (2024-08-21)
209.88
Current Price (2024-08-23)
Summary
TXN Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for TXN'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 TXN's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1992-11-16 | 3.17 | 3.17 | 3.11 | 3.12 | 5046400 |
1992-11-17 | 3.12 | 3.12 | 3.03 | 3.05 | 4817600 |
1992-11-18 | 3.05 | 3.09 | 3.02 | 3.07 | 3985600 |
1992-11-19 | 3.05 | 3.09 | 2.95 | 3.07 | 8358400 |
1992-11-20 | 3.09 | 3.11 | 3.07 | 3.08 | 3147200 |
1992-11-23 | 3.09 | 3.09 | 2.98 | 2.98 | 4544000 |
1992-11-24 | 2.99 | 3.13 | 2.98 | 3.12 | 9227200 |
1992-11-25 | 3.12 | 3.12 | 2.97 | 3.03 | 7769600 |
1992-11-27 | 3.03 | 3.06 | 3.02 | 3.05 | 1588800 |
1992-11-30 | 3.07 | 3.09 | 3.05 | 3.07 | 3884800 |
1992-12-01 | 3.07 | 3.10 | 3.04 | 3.09 | 4270400 |
1992-12-02 | 3.09 | 3.11 | 3.03 | 3.06 | 4977600 |
1992-12-03 | 3.09 | 3.09 | 3.02 | 3.04 | 4528000 |
1992-12-04 | 3.04 | 3.10 | 3.03 | 3.09 | 3872000 |
1992-12-07 | 3.11 | 3.16 | 3.07 | 3.16 | 5278400 |
1992-12-08 | 3.14 | 3.17 | 3.13 | 3.16 | 12507200 |
1992-12-09 | 3.09 | 3.13 | 3.09 | 3.11 | 9171200 |
1992-12-10 | 3.13 | 3.13 | 3.00 | 3.03 | 9200000 |
1992-12-11 | 3.02 | 3.02 | 2.91 | 2.94 | 4230400 |
1992-12-14 | 2.96 | 2.98 | 2.95 | 2.95 | 5939200 |
1992-12-15 | 2.92 | 2.93 | 2.82 | 2.88 | 9305600 |
1992-12-16 | 2.89 | 2.92 | 2.84 | 2.85 | 7528000 |
1992-12-17 | 2.87 | 2.92 | 2.85 | 2.86 | 9545600 |
1992-12-18 | 2.89 | 2.95 | 2.88 | 2.93 | 9035200 |
1992-12-21 | 2.93 | 2.95 | 2.89 | 2.89 | 4595200 |
1992-12-22 | 2.88 | 2.89 | 2.84 | 2.88 | 6155200 |
1992-12-23 | 2.88 | 2.91 | 2.85 | 2.88 | 3164800 |
1992-12-24 | 2.88 | 2.90 | 2.86 | 2.86 | 2928000 |
1992-12-28 | 2.87 | 2.88 | 2.83 | 2.84 | 4779200 |
1992-12-29 | 2.85 | 2.93 | 2.84 | 2.91 | 8763200 |
1992-12-30 | 2.94 | 2.97 | 2.93 | 2.94 | 6110400 |
1992-12-31 | 2.94 | 2.95 | 2.90 | 2.91 | 4908800 |
1993-01-04 | 2.91 | 2.92 | 2.86 | 2.88 | 3760000 |
1993-01-05 | 2.95 | 3.08 | 2.92 | 3.07 | 17475200 |
1993-01-06 | 3.17 | 3.34 | 3.16 | 3.34 | 28628800 |
1993-01-07 | 3.35 | 3.44 | 3.34 | 3.41 | 26020800 |
1993-01-08 | 3.38 | 3.42 | 3.34 | 3.42 | 10766400 |
1993-01-11 | 3.40 | 3.56 | 3.39 | 3.54 | 13121600 |
1993-01-12 | 3.50 | 3.51 | 3.38 | 3.41 | 10441600 |
1993-01-13 | 3.31 | 3.41 | 3.31 | 3.34 | 19398400 |
1993-01-14 | 3.41 | 3.56 | 3.38 | 3.54 | 13014400 |
1993-01-15 | 3.52 | 3.52 | 3.44 | 3.45 | 12753600 |
1993-01-18 | 3.44 | 3.48 | 3.39 | 3.45 | 7473600 |
1993-01-19 | 3.46 | 3.57 | 3.45 | 3.54 | 12953600 |
1993-01-20 | 3.55 | 3.56 | 3.49 | 3.52 | 6500800 |
1993-01-21 | 3.47 | 3.70 | 3.47 | 3.66 | 15475200 |
1993-01-22 | 3.66 | 3.67 | 3.34 | 3.38 | 30848000 |
1993-01-25 | 3.38 | 3.41 | 3.31 | 3.34 | 12011200 |
1993-01-26 | 3.39 | 3.41 | 3.36 | 3.40 | 9284800 |
1993-01-27 | 3.42 | 3.42 | 3.34 | 3.34 | 6734400 |
1993-01-28 | 3.36 | 3.36 | 3.20 | 3.26 | 13883200 |
1993-01-29 | 3.30 | 3.39 | 3.27 | 3.38 | 11929600 |
1993-02-01 | 3.39 | 3.52 | 3.38 | 3.52 | 10345600 |
1993-02-02 | 3.52 | 3.55 | 3.45 | 3.48 | 9139200 |
1993-02-03 | 3.50 | 3.51 | 3.42 | 3.47 | 6016000 |
1993-02-04 | 3.50 | 3.51 | 3.42 | 3.47 | 10188800 |
1993-02-05 | 3.45 | 3.47 | 3.35 | 3.36 | 6459200 |
1993-02-08 | 3.34 | 3.37 | 3.28 | 3.30 | 5673600 |
1993-02-09 | 3.32 | 3.34 | 3.16 | 3.21 | 15228800 |
1993-02-10 | 3.27 | 3.36 | 3.24 | 3.34 | 27168000 |
1993-02-11 | 3.35 | 3.38 | 3.34 | 3.34 | 7193600 |
1993-02-12 | 3.35 | 3.44 | 3.34 | 3.40 | 13456000 |
1993-02-16 | 3.34 | 3.37 | 3.23 | 3.30 | 11513600 |
1993-02-17 | 3.30 | 3.37 | 3.29 | 3.34 | 5292800 |
1993-02-18 | 3.38 | 3.39 | 3.30 | 3.35 | 6638400 |
1993-02-19 | 3.36 | 3.45 | 3.34 | 3.45 | 9774400 |
1993-02-22 | 3.47 | 3.49 | 3.42 | 3.44 | 5702400 |
1993-02-23 | 3.47 | 3.47 | 3.40 | 3.40 | 5044800 |
1993-02-24 | 3.40 | 3.60 | 3.38 | 3.59 | 12377600 |
1993-02-25 | 3.66 | 3.66 | 3.55 | 3.62 | 8851200 |
1993-02-26 | 3.62 | 3.64 | 3.53 | 3.53 | 3987200 |
1993-03-01 | 3.54 | 3.55 | 3.41 | 3.45 | 4907200 |
1993-03-02 | 3.44 | 3.65 | 3.43 | 3.65 | 7372800 |
1993-03-03 | 3.64 | 3.71 | 3.61 | 3.63 | 8219200 |
1993-03-04 | 3.62 | 3.63 | 3.54 | 3.59 | 3528000 |
1993-03-05 | 3.58 | 3.72 | 3.55 | 3.65 | 9078400 |
1993-03-08 | 3.69 | 3.77 | 3.69 | 3.74 | 9948800 |
1993-03-09 | 3.75 | 3.76 | 3.69 | 3.73 | 4598400 |
1993-03-10 | 3.72 | 3.73 | 3.68 | 3.72 | 4748800 |
1993-03-11 | 3.72 | 3.81 | 3.70 | 3.79 | 16755200 |
1993-03-12 | 3.78 | 3.88 | 3.77 | 3.88 | 14790400 |
1993-03-15 | 3.89 | 3.91 | 3.84 | 3.91 | 7739200 |
1993-03-16 | 3.89 | 3.96 | 3.88 | 3.90 | 6950400 |
1993-03-17 | 3.75 | 3.81 | 3.69 | 3.73 | 14787200 |
1993-03-18 | 3.71 | 3.77 | 3.66 | 3.66 | 15534400 |
1993-03-19 | 3.68 | 3.68 | 3.50 | 3.51 | 11003200 |
1993-03-22 | 3.48 | 3.56 | 3.48 | 3.55 | 5499200 |
1993-03-23 | 3.55 | 3.65 | 3.55 | 3.63 | 7691200 |
1993-03-24 | 3.63 | 3.66 | 3.56 | 3.63 | 4873600 |
1993-03-25 | 3.61 | 3.73 | 3.61 | 3.72 | 3558400 |
1993-03-26 | 3.74 | 3.75 | 3.66 | 3.66 | 4464000 |
1993-03-29 | 3.69 | 3.73 | 3.64 | 3.64 | 3190400 |
1993-03-30 | 3.66 | 3.69 | 3.59 | 3.69 | 3406400 |
1993-03-31 | 3.69 | 3.72 | 3.64 | 3.64 | 2524800 |
1993-04-01 | 3.63 | 3.69 | 3.55 | 3.55 | 5392000 |
1993-04-02 | 3.55 | 3.56 | 3.31 | 3.32 | 15048000 |
1993-04-05 | 3.38 | 3.41 | 3.35 | 3.38 | 11488000 |
1993-04-06 | 3.47 | 3.52 | 3.44 | 3.45 | 7459200 |
1993-04-07 | 3.45 | 3.45 | 3.41 | 3.43 | 8275200 |
1993-04-08 | 3.48 | 3.55 | 3.45 | 3.50 | 7395200 |
1993-04-12 | 3.53 | 3.66 | 3.53 | 3.60 | 8838400 |
1993-04-13 | 3.69 | 3.72 | 3.52 | 3.54 | 15308800 |
1993-04-14 | 3.55 | 3.56 | 3.42 | 3.48 | 10587200 |
1993-04-15 | 3.50 | 3.53 | 3.31 | 3.41 | 18718400 |
1993-04-16 | 3.41 | 3.42 | 3.39 | 3.41 | 11483200 |
1993-04-19 | 3.38 | 3.38 | 3.23 | 3.35 | 15300800 |
1993-04-20 | 3.35 | 3.41 | 3.34 | 3.41 | 9072000 |
1993-04-21 | 3.44 | 3.52 | 3.42 | 3.51 | 9193600 |
1993-04-22 | 3.51 | 3.56 | 3.49 | 3.52 | 10377600 |
1993-04-23 | 3.52 | 3.53 | 3.46 | 3.49 | 9232000 |
1993-04-26 | 3.48 | 3.50 | 3.37 | 3.38 | 5548800 |
1993-04-27 | 3.38 | 3.43 | 3.38 | 3.42 | 2587200 |
1993-04-28 | 3.43 | 3.48 | 3.42 | 3.48 | 4064000 |
1993-04-29 | 3.48 | 3.51 | 3.48 | 3.51 | 5108800 |
1993-04-30 | 3.54 | 3.61 | 3.53 | 3.56 | 6779200 |
1993-05-03 | 3.56 | 3.66 | 3.55 | 3.66 | 7428800 |
1993-05-04 | 3.68 | 3.78 | 3.67 | 3.77 | 11568000 |
1993-05-05 | 3.77 | 3.85 | 3.76 | 3.81 | 18152000 |
1993-05-06 | 3.80 | 3.86 | 3.77 | 3.81 | 12564800 |
1993-05-07 | 3.80 | 3.93 | 3.80 | 3.92 | 11246400 |
1993-05-10 | 3.92 | 4.00 | 3.90 | 3.96 | 17315200 |
1993-05-11 | 3.91 | 4.06 | 3.89 | 4.02 | 18027200 |
1993-05-12 | 3.99 | 4.01 | 3.91 | 3.91 | 10724800 |
1993-05-13 | 3.86 | 3.88 | 3.81 | 3.86 | 15310400 |
1993-05-14 | 3.86 | 3.89 | 3.84 | 3.84 | 2494400 |
1993-05-17 | 3.85 | 3.91 | 3.81 | 3.90 | 4870400 |
1993-05-18 | 3.92 | 4.06 | 3.91 | 4.02 | 12017600 |
1993-05-19 | 4.02 | 4.11 | 3.98 | 4.10 | 12630400 |
1993-05-20 | 4.12 | 4.13 | 4.06 | 4.13 | 6217600 |
1993-05-21 | 4.11 | 4.11 | 3.98 | 4.02 | 8982400 |
1993-05-24 | 4.02 | 4.10 | 4.02 | 4.10 | 5747200 |
1993-05-25 | 4.09 | 4.09 | 4.03 | 4.03 | 5326400 |
1993-05-26 | 4.06 | 4.14 | 4.06 | 4.13 | 7689600 |
1993-05-27 | 4.16 | 4.18 | 4.13 | 4.15 | 7360000 |
1993-05-28 | 4.13 | 4.13 | 4.04 | 4.05 | 3812800 |
1993-06-01 | 4.05 | 4.16 | 4.05 | 4.13 | 5830400 |
1993-06-02 | 4.12 | 4.20 | 4.06 | 4.18 | 11793600 |
1993-06-03 | 4.16 | 4.24 | 4.16 | 4.21 | 4003200 |
1993-06-04 | 4.20 | 4.31 | 4.20 | 4.28 | 6630400 |
1993-06-07 | 4.25 | 4.30 | 4.20 | 4.24 | 10145600 |
1993-06-08 | 4.23 | 4.25 | 4.19 | 4.23 | 10574400 |
1993-06-09 | 4.16 | 4.30 | 4.16 | 4.23 | 10870400 |
1993-06-10 | 4.20 | 4.20 | 4.11 | 4.14 | 12262400 |
1993-06-11 | 4.16 | 4.17 | 4.09 | 4.10 | 5308800 |
1993-06-14 | 4.13 | 4.13 | 4.03 | 4.07 | 5990400 |
1993-06-15 | 4.08 | 4.31 | 4.06 | 4.30 | 11393600 |
1993-06-16 | 4.37 | 4.41 | 4.27 | 4.41 | 15576000 |
1993-06-17 | 4.38 | 4.43 | 4.36 | 4.40 | 11560000 |
1993-06-18 | 4.39 | 4.40 | 4.30 | 4.30 | 7633600 |
1993-06-21 | 4.30 | 4.30 | 4.25 | 4.29 | 8094400 |
1993-06-22 | 4.30 | 4.37 | 4.29 | 4.31 | 4470400 |
1993-06-23 | 4.30 | 4.30 | 4.25 | 4.25 | 3896000 |
1993-06-24 | 4.19 | 4.21 | 4.14 | 4.19 | 7233600 |
1993-06-25 | 4.21 | 4.38 | 4.20 | 4.37 | 6072000 |
1993-06-28 | 4.38 | 4.48 | 4.38 | 4.46 | 14572800 |
1993-06-29 | 4.48 | 4.52 | 4.47 | 4.50 | 10124800 |
1993-06-30 | 4.47 | 4.48 | 4.37 | 4.37 | 8134400 |
1993-07-01 | 4.38 | 4.42 | 4.33 | 4.35 | 4724800 |
1993-07-02 | 4.34 | 4.34 | 4.25 | 4.32 | 5107200 |
1993-07-06 | 4.32 | 4.39 | 4.20 | 4.20 | 6920000 |
1993-07-07 | 4.21 | 4.21 | 4.12 | 4.12 | 6659200 |
1993-07-08 | 4.16 | 4.28 | 4.13 | 4.28 | 6668800 |
1993-07-09 | 4.27 | 4.36 | 4.25 | 4.35 | 4364800 |
1993-07-12 | 4.34 | 4.40 | 4.27 | 4.38 | 5092800 |
1993-07-13 | 4.41 | 4.63 | 4.36 | 4.60 | 15035200 |
1993-07-14 | 4.60 | 4.78 | 4.56 | 4.68 | 14286400 |
1993-07-15 | 4.69 | 4.78 | 4.66 | 4.74 | 14113600 |
1993-07-16 | 4.73 | 4.73 | 4.48 | 4.49 | 22315200 |
1993-07-19 | 4.52 | 4.55 | 4.41 | 4.42 | 10496000 |
1993-07-20 | 4.42 | 4.61 | 4.42 | 4.56 | 6392000 |
1993-07-21 | 4.59 | 4.66 | 4.53 | 4.62 | 6694400 |
1993-07-22 | 4.62 | 4.66 | 4.59 | 4.60 | 4592000 |
1993-07-23 | 4.58 | 4.63 | 4.53 | 4.59 | 4859200 |
1993-07-26 | 4.63 | 4.72 | 4.63 | 4.70 | 6950400 |
1993-07-27 | 4.69 | 4.69 | 4.55 | 4.58 | 5275200 |
1993-07-28 | 4.58 | 4.62 | 4.52 | 4.55 | 7457600 |
1993-07-29 | 4.55 | 4.55 | 4.46 | 4.47 | 9968000 |
1993-07-30 | 4.47 | 4.47 | 4.36 | 4.42 | 9793600 |
1993-08-02 | 4.44 | 4.51 | 4.42 | 4.48 | 10628800 |
1993-08-03 | 4.49 | 4.50 | 4.38 | 4.42 | 4497600 |
1993-08-04 | 4.41 | 4.59 | 4.41 | 4.58 | 7347200 |
1993-08-05 | 4.59 | 4.66 | 4.55 | 4.64 | 6896000 |
1993-08-06 | 4.63 | 4.76 | 4.59 | 4.75 | 9372800 |
1993-08-09 | 4.77 | 4.88 | 4.75 | 4.87 | 13403200 |
1993-08-10 | 4.86 | 4.87 | 4.77 | 4.78 | 5912000 |
1993-08-11 | 4.84 | 4.90 | 4.82 | 4.83 | 11921600 |
1993-08-12 | 4.84 | 4.84 | 4.73 | 4.79 | 5168000 |
1993-08-13 | 4.78 | 4.78 | 4.73 | 4.77 | 8800000 |
1993-08-16 | 4.75 | 4.84 | 4.73 | 4.80 | 5739200 |
1993-08-17 | 4.80 | 4.96 | 4.78 | 4.91 | 8132800 |
1993-08-18 | 4.91 | 5.05 | 4.91 | 5.03 | 17172800 |
1993-08-19 | 5.08 | 5.15 | 5.05 | 5.07 | 18988800 |
1993-08-20 | 5.07 | 5.09 | 5.01 | 5.06 | 12289600 |
1993-08-23 | 5.06 | 5.27 | 5.05 | 5.27 | 15619200 |
1993-08-24 | 5.24 | 5.24 | 5.15 | 5.16 | 7617600 |
1993-08-25 | 5.14 | 5.23 | 5.09 | 5.14 | 18676800 |
1993-08-26 | 5.09 | 5.09 | 4.94 | 5.02 | 19040000 |
1993-08-27 | 5.02 | 5.06 | 4.98 | 5.02 | 12448000 |
1993-08-30 | 5.03 | 5.09 | 4.99 | 5.00 | 7038400 |
1993-08-31 | 5.00 | 5.05 | 5.00 | 5.04 | 8617600 |
1993-09-01 | 4.95 | 5.00 | 4.93 | 5.00 | 7864000 |
1993-09-02 | 5.00 | 5.02 | 4.92 | 4.92 | 3489600 |
1993-09-03 | 4.95 | 4.95 | 4.84 | 4.87 | 3299200 |
1993-09-07 | 4.87 | 4.88 | 4.64 | 4.69 | 8099200 |
1993-09-08 | 4.69 | 4.76 | 4.61 | 4.75 | 11198400 |
1993-09-09 | 4.75 | 4.88 | 4.74 | 4.84 | 11870400 |
1993-09-10 | 4.91 | 4.98 | 4.89 | 4.91 | 13708800 |
1993-09-13 | 4.95 | 4.97 | 4.81 | 4.82 | 6622400 |
1993-09-14 | 4.72 | 4.73 | 4.58 | 4.73 | 17851200 |
1993-09-15 | 4.72 | 4.84 | 4.69 | 4.81 | 14102400 |
1993-09-16 | 4.81 | 4.82 | 4.78 | 4.79 | 3868800 |
1993-09-17 | 4.74 | 4.79 | 4.73 | 4.75 | 6897600 |
1993-09-20 | 4.74 | 4.84 | 4.73 | 4.75 | 8422400 |
1993-09-21 | 4.77 | 4.77 | 4.66 | 4.66 | 8064000 |
1993-09-22 | 4.72 | 4.91 | 4.70 | 4.86 | 12292800 |
1993-09-23 | 4.94 | 5.00 | 4.92 | 4.92 | 10150400 |
1993-09-24 | 4.94 | 4.98 | 4.89 | 4.90 | 5155200 |
1993-09-27 | 4.97 | 5.05 | 4.93 | 5.05 | 9683200 |
1993-09-28 | 5.05 | 5.05 | 4.95 | 4.96 | 12081600 |
1993-09-29 | 4.96 | 4.99 | 4.73 | 4.79 | 13464000 |
1993-09-30 | 4.78 | 4.83 | 4.66 | 4.72 | 11406400 |
1993-10-01 | 4.78 | 4.78 | 4.56 | 4.57 | 13992000 |
1993-10-04 | 4.63 | 4.71 | 4.57 | 4.71 | 15036800 |
1993-10-05 | 4.66 | 4.66 | 4.25 | 4.41 | 38470400 |
1993-10-06 | 4.44 | 4.48 | 4.30 | 4.38 | 26614400 |
1993-10-07 | 4.41 | 4.41 | 4.27 | 4.27 | 17576000 |
1993-10-08 | 4.28 | 4.34 | 4.13 | 4.28 | 19742400 |
1993-10-11 | 4.34 | 4.41 | 4.05 | 4.05 | 27353600 |
1993-10-12 | 4.16 | 4.23 | 4.12 | 4.16 | 19630400 |
1993-10-13 | 4.06 | 4.09 | 3.89 | 3.89 | 40785600 |
1993-10-14 | 3.93 | 3.98 | 3.88 | 3.94 | 26705600 |
1993-10-15 | 4.03 | 4.35 | 4.00 | 4.12 | 69390400 |
1993-10-18 | 4.23 | 4.30 | 4.16 | 4.17 | 24385600 |
1993-10-19 | 4.17 | 4.20 | 3.94 | 3.96 | 19144000 |
1993-10-20 | 4.03 | 4.03 | 3.94 | 3.98 | 14625600 |
1993-10-21 | 3.99 | 4.10 | 3.88 | 4.09 | 17753600 |
1993-10-22 | 4.16 | 4.20 | 4.03 | 4.06 | 16206400 |
1993-10-25 | 4.05 | 4.06 | 3.98 | 4.01 | 9161600 |
1993-10-26 | 4.05 | 4.13 | 4.02 | 4.13 | 8008000 |
1993-10-27 | 4.14 | 4.25 | 4.09 | 4.13 | 10555200 |
1993-10-28 | 4.02 | 4.17 | 4.01 | 4.06 | 18209600 |
1993-10-29 | 4.07 | 4.15 | 4.06 | 4.10 | 6176000 |
1993-11-01 | 4.14 | 4.20 | 4.13 | 4.16 | 5483200 |
1993-11-02 | 4.16 | 4.19 | 4.09 | 4.10 | 12851200 |
1993-11-03 | 4.00 | 4.02 | 3.75 | 3.76 | 32168000 |
1993-11-04 | 3.77 | 3.80 | 3.53 | 3.53 | 28744000 |
1993-11-05 | 3.55 | 3.65 | 3.48 | 3.65 | 28182400 |
1993-11-08 | 3.67 | 3.80 | 3.66 | 3.74 | 22825600 |
1993-11-09 | 3.77 | 3.78 | 3.66 | 3.70 | 14052800 |
1993-11-10 | 3.80 | 3.95 | 3.78 | 3.95 | 29729600 |
1993-11-11 | 4.00 | 4.06 | 3.97 | 4.03 | 21057600 |
1993-11-12 | 4.09 | 4.13 | 4.00 | 4.09 | 15566400 |
1993-11-15 | 4.08 | 4.09 | 3.91 | 3.92 | 10689600 |
1993-11-16 | 3.92 | 3.92 | 3.84 | 3.87 | 9520000 |
1993-11-17 | 3.94 | 3.95 | 3.80 | 3.83 | 13964800 |
1993-11-18 | 3.84 | 3.84 | 3.70 | 3.77 | 16227200 |
1993-11-19 | 3.77 | 3.82 | 3.70 | 3.71 | 11334400 |
1993-11-22 | 3.69 | 3.84 | 3.68 | 3.81 | 15017600 |
1993-11-23 | 3.89 | 4.02 | 3.84 | 4.00 | 13052800 |
1993-11-24 | 4.05 | 4.11 | 4.02 | 4.04 | 11270400 |
1993-11-26 | 4.02 | 4.09 | 4.02 | 4.02 | 2144000 |
1993-11-29 | 4.06 | 4.09 | 3.88 | 3.88 | 10892800 |
1993-11-30 | 3.86 | 4.02 | 3.86 | 4.02 | 9177600 |
1993-12-01 | 4.06 | 4.16 | 4.00 | 4.06 | 14022400 |
1993-12-02 | 4.06 | 4.07 | 3.94 | 4.00 | 18648000 |
1993-12-03 | 4.00 | 4.02 | 3.92 | 4.01 | 12059200 |
1993-12-06 | 3.88 | 3.89 | 3.84 | 3.88 | 16486400 |
1993-12-07 | 3.86 | 3.99 | 3.84 | 3.97 | 7345600 |
1993-12-08 | 3.97 | 4.03 | 3.92 | 3.97 | 3680000 |
1993-12-09 | 3.88 | 3.94 | 3.75 | 3.77 | 11995200 |
1993-12-10 | 3.80 | 3.84 | 3.67 | 3.73 | 20459200 |
1993-12-13 | 3.74 | 3.77 | 3.70 | 3.75 | 14971200 |
1993-12-14 | 3.75 | 3.81 | 3.74 | 3.77 | 12993600 |
1993-12-15 | 3.80 | 3.88 | 3.80 | 3.87 | 6920000 |
1993-12-16 | 3.91 | 3.92 | 3.80 | 3.85 | 7844800 |
1993-12-17 | 3.84 | 3.84 | 3.78 | 3.79 | 15443200 |
1993-12-20 | 3.77 | 3.80 | 3.72 | 3.72 | 13446400 |
1993-12-21 | 3.70 | 3.79 | 3.69 | 3.75 | 6150400 |
1993-12-22 | 3.78 | 3.94 | 3.77 | 3.91 | 11072000 |
1993-12-23 | 3.94 | 3.97 | 3.93 | 3.94 | 8401600 |
1993-12-27 | 3.95 | 3.97 | 3.91 | 3.91 | 2817600 |
1993-12-28 | 3.97 | 4.00 | 3.94 | 3.95 | 8310400 |
1993-12-29 | 3.95 | 3.98 | 3.91 | 3.96 | 5984000 |
1993-12-30 | 3.98 | 4.01 | 3.98 | 4.00 | 3726400 |
1993-12-31 | 4.00 | 4.05 | 3.95 | 3.97 | 3990400 |
1994-01-03 | 3.95 | 3.98 | 3.88 | 3.91 | 5681600 |
1994-01-04 | 3.89 | 3.95 | 3.81 | 3.88 | 10616000 |
1994-01-05 | 3.88 | 4.13 | 3.88 | 4.13 | 16542400 |
1994-01-06 | 4.22 | 4.27 | 4.20 | 4.23 | 25976000 |
1994-01-07 | 4.17 | 4.30 | 4.16 | 4.27 | 14520000 |
1994-01-10 | 4.27 | 4.31 | 4.23 | 4.27 | 9873600 |
1994-01-11 | 4.26 | 4.29 | 4.19 | 4.19 | 10105600 |
1994-01-12 | 4.36 | 4.41 | 4.29 | 4.39 | 22905600 |
1994-01-13 | 4.38 | 4.42 | 4.33 | 4.34 | 9209600 |
1994-01-14 | 4.41 | 4.58 | 4.41 | 4.53 | 19627200 |
1994-01-17 | 4.51 | 4.56 | 4.51 | 4.53 | 8451200 |
1994-01-18 | 4.55 | 4.55 | 4.43 | 4.43 | 7086400 |
1994-01-19 | 4.33 | 4.36 | 4.30 | 4.34 | 10076800 |
1994-01-20 | 4.34 | 4.47 | 4.34 | 4.47 | 6968000 |
1994-01-21 | 4.48 | 4.56 | 4.48 | 4.56 | 11804800 |
1994-01-24 | 4.53 | 4.61 | 4.52 | 4.57 | 9051200 |
1994-01-25 | 4.59 | 4.63 | 4.50 | 4.52 | 12801600 |
1994-01-26 | 4.49 | 4.50 | 4.41 | 4.41 | 8732800 |
1994-01-27 | 4.38 | 4.45 | 4.38 | 4.43 | 7292800 |
1994-01-28 | 4.55 | 4.55 | 4.42 | 4.44 | 9435200 |
1994-01-31 | 4.45 | 4.49 | 4.38 | 4.38 | 9552000 |
1994-02-01 | 4.40 | 4.48 | 4.30 | 4.45 | 10406400 |
1994-02-02 | 4.49 | 4.55 | 4.47 | 4.55 | 7841600 |
1994-02-03 | 4.53 | 4.59 | 4.47 | 4.50 | 5204800 |
1994-02-04 | 4.52 | 4.57 | 4.34 | 4.39 | 9934400 |
1994-02-07 | 4.34 | 4.51 | 4.34 | 4.50 | 9688000 |
1994-02-08 | 4.55 | 4.65 | 4.47 | 4.62 | 14433600 |
1994-02-09 | 4.63 | 4.70 | 4.59 | 4.60 | 18459200 |
1994-02-10 | 4.61 | 4.64 | 4.56 | 4.58 | 8078400 |
1994-02-11 | 4.53 | 4.57 | 4.48 | 4.54 | 464000 |
1994-02-14 | 4.55 | 4.63 | 4.54 | 4.59 | 4185600 |
1994-02-15 | 4.66 | 4.78 | 4.64 | 4.77 | 10737600 |
1994-02-16 | 4.83 | 4.91 | 4.80 | 4.91 | 13256000 |
1994-02-17 | 4.97 | 4.97 | 4.72 | 4.78 | 11019200 |
1994-02-18 | 4.78 | 4.99 | 4.75 | 4.95 | 13851200 |
1994-02-22 | 4.98 | 5.11 | 4.90 | 5.11 | 17497600 |
1994-02-23 | 5.09 | 5.11 | 5.03 | 5.05 | 10041600 |
1994-02-24 | 5.00 | 5.05 | 4.94 | 4.95 | 14166400 |
1994-02-25 | 4.97 | 5.03 | 4.94 | 4.97 | 8814400 |
1994-02-28 | 4.99 | 5.09 | 4.99 | 5.06 | 7073600 |
1994-03-01 | 5.08 | 5.10 | 4.99 | 5.10 | 11355200 |
1994-03-02 | 4.99 | 5.19 | 4.99 | 5.19 | 16496000 |
1994-03-03 | 5.19 | 5.30 | 5.18 | 5.21 | 13596800 |
1994-03-04 | 5.22 | 5.33 | 5.22 | 5.29 | 10625600 |
1994-03-07 | 5.34 | 5.40 | 5.25 | 5.25 | 12798400 |
1994-03-08 | 5.27 | 5.27 | 5.13 | 5.17 | 11444800 |
1994-03-09 | 5.28 | 5.30 | 5.20 | 5.27 | 16916800 |
1994-03-10 | 5.28 | 5.30 | 5.16 | 5.25 | 7984000 |
1994-03-11 | 5.25 | 5.42 | 5.22 | 5.39 | 11368000 |
1994-03-14 | 5.44 | 5.50 | 5.41 | 5.50 | 9310400 |
1994-03-15 | 5.53 | 5.53 | 5.41 | 5.44 | 10075200 |
1994-03-16 | 5.39 | 5.54 | 5.33 | 5.54 | 8387200 |
1994-03-17 | 5.52 | 5.52 | 5.45 | 5.45 | 9104000 |
1994-03-18 | 5.38 | 5.44 | 5.35 | 5.40 | 13651200 |
1994-03-21 | 5.40 | 5.49 | 5.38 | 5.48 | 12491200 |
1994-03-22 | 5.49 | 5.59 | 5.48 | 5.54 | 16721600 |
1994-03-23 | 5.53 | 5.55 | 5.38 | 5.38 | 8769600 |
1994-03-24 | 5.32 | 5.36 | 5.09 | 5.21 | 22398400 |
1994-03-25 | 5.21 | 5.23 | 5.00 | 5.02 | 11883200 |
1994-03-28 | 5.05 | 5.05 | 4.70 | 4.91 | 22988800 |
1994-03-29 | 4.91 | 4.93 | 4.67 | 4.68 | 15540800 |
1994-03-30 | 4.66 | 4.84 | 4.55 | 4.67 | 27891200 |
1994-03-31 | 4.78 | 4.83 | 4.66 | 4.83 | 17884800 |
1994-04-04 | 4.72 | 4.92 | 4.67 | 4.88 | 15400000 |
1994-04-05 | 4.97 | 5.01 | 4.92 | 5.00 | 15246400 |
1994-04-06 | 5.03 | 5.13 | 4.95 | 5.09 | 13417600 |
1994-04-07 | 5.13 | 5.17 | 5.05 | 5.16 | 10523200 |
1994-04-08 | 5.16 | 5.19 | 4.96 | 4.96 | 7756800 |
1994-04-11 | 4.92 | 4.92 | 4.78 | 4.91 | 10329600 |
1994-04-12 | 4.86 | 4.86 | 4.56 | 4.56 | 14080000 |
1994-04-13 | 4.56 | 4.56 | 4.28 | 4.39 | 26835200 |
1994-04-14 | 4.36 | 4.48 | 4.31 | 4.33 | 15731200 |
1994-04-15 | 4.34 | 4.42 | 4.27 | 4.32 | 9984000 |
1994-04-18 | 4.39 | 4.45 | 4.34 | 4.38 | 10595200 |
1994-04-19 | 4.44 | 4.52 | 4.13 | 4.16 | 18526400 |
1994-04-20 | 4.22 | 4.23 | 3.95 | 4.05 | 21316800 |
1994-04-21 | 4.16 | 4.53 | 4.09 | 4.47 | 29728000 |
1994-04-22 | 4.55 | 4.63 | 4.52 | 4.57 | 19776000 |
1994-04-25 | 4.59 | 4.77 | 4.59 | 4.77 | 14144000 |
1994-04-26 | 4.80 | 4.81 | 4.66 | 4.72 | 9934400 |
1994-04-28 | 4.71 | 4.72 | 4.60 | 4.63 | 7043200 |
1994-04-29 | 4.67 | 4.80 | 4.63 | 4.78 | 6849600 |
1994-05-02 | 4.80 | 4.93 | 4.73 | 4.90 | 7512000 |
1994-05-03 | 4.88 | 4.88 | 4.72 | 4.76 | 9115200 |
1994-05-04 | 4.84 | 4.84 | 4.76 | 4.82 | 8377600 |
1994-05-05 | 4.84 | 4.89 | 4.78 | 4.80 | 13380800 |
1994-05-06 | 4.77 | 4.77 | 4.65 | 4.73 | 10811200 |
1994-05-09 | 4.69 | 4.77 | 4.59 | 4.60 | 5555200 |
1994-05-10 | 4.66 | 4.72 | 4.57 | 4.69 | 8126400 |
1994-05-11 | 4.70 | 4.74 | 4.52 | 4.55 | 12368000 |
1994-05-12 | 4.59 | 4.61 | 4.43 | 4.48 | 11611200 |
1994-05-13 | 4.48 | 4.55 | 4.39 | 4.55 | 16868800 |
1994-05-16 | 4.56 | 4.61 | 4.53 | 4.57 | 7900800 |
1994-05-17 | 4.58 | 4.61 | 4.36 | 4.61 | 19508800 |
1994-05-18 | 4.62 | 4.79 | 4.56 | 4.76 | 12587200 |
1994-05-19 | 4.77 | 4.89 | 4.71 | 4.88 | 11883200 |
1994-05-20 | 4.84 | 4.96 | 4.84 | 4.91 | 12718400 |
1994-05-23 | 4.93 | 4.97 | 4.89 | 4.90 | 11201600 |
1994-05-24 | 5.00 | 5.02 | 4.88 | 4.93 | 12201600 |
1994-05-25 | 4.91 | 4.93 | 4.86 | 4.90 | 6065600 |
1994-05-26 | 4.86 | 4.88 | 4.80 | 4.84 | 6251200 |
1994-05-27 | 4.78 | 4.86 | 4.78 | 4.84 | 5336000 |
1994-05-31 | 4.86 | 5.05 | 4.84 | 5.02 | 5912000 |
1994-06-01 | 5.01 | 5.31 | 4.95 | 5.29 | 17206400 |
1994-06-02 | 5.24 | 5.36 | 5.21 | 5.24 | 9526400 |
1994-06-03 | 5.27 | 5.30 | 5.10 | 5.12 | 13460800 |
1994-06-06 | 5.14 | 5.19 | 5.05 | 5.08 | 12219200 |
1994-06-07 | 5.06 | 5.10 | 4.98 | 4.98 | 9440000 |
1994-06-08 | 4.91 | 4.93 | 4.73 | 4.77 | 19291200 |
1994-06-09 | 4.75 | 4.77 | 4.66 | 4.68 | 14632000 |
1994-06-10 | 4.71 | 4.84 | 4.70 | 4.83 | 12041600 |
1994-06-13 | 4.80 | 4.90 | 4.77 | 4.80 | 11443200 |
1994-06-14 | 4.84 | 5.05 | 4.84 | 4.98 | 15132800 |
1994-06-15 | 5.00 | 5.10 | 4.91 | 4.98 | 9593600 |
1994-06-16 | 4.95 | 4.98 | 4.92 | 4.96 | 4424000 |
1994-06-17 | 4.89 | 4.95 | 4.88 | 4.88 | 11500800 |
1994-06-20 | 4.83 | 4.88 | 4.77 | 4.78 | 6625600 |
1994-06-21 | 4.72 | 4.72 | 4.61 | 4.64 | 13209600 |
1994-06-22 | 4.69 | 4.79 | 4.66 | 4.78 | 6692800 |
1994-06-23 | 4.77 | 4.84 | 4.61 | 4.63 | 11246400 |
1994-06-24 | 4.64 | 4.77 | 4.64 | 4.70 | 14758400 |
1994-06-27 | 4.70 | 4.88 | 4.69 | 4.88 | 8300800 |
1994-06-28 | 4.88 | 5.02 | 4.87 | 5.02 | 14804800 |
1994-06-29 | 5.00 | 5.03 | 4.95 | 5.03 | 14968000 |
1994-06-30 | 5.02 | 5.07 | 4.90 | 4.97 | 8164800 |
1994-07-01 | 4.97 | 5.00 | 4.92 | 4.98 | 7804800 |
1994-07-05 | 5.00 | 5.08 | 4.98 | 5.04 | 5412800 |
1994-07-06 | 5.04 | 5.09 | 4.98 | 5.06 | 7361600 |
1994-07-07 | 5.05 | 5.25 | 5.03 | 5.25 | 13467200 |
1994-07-08 | 5.23 | 5.29 | 5.19 | 5.24 | 14252800 |
1994-07-11 | 5.25 | 5.29 | 5.13 | 5.16 | 9238400 |
1994-07-12 | 5.17 | 5.23 | 5.10 | 5.19 | 17473600 |
1994-07-13 | 5.20 | 5.34 | 5.20 | 5.31 | 12828800 |
1994-07-14 | 5.32 | 5.47 | 5.32 | 5.40 | 16996800 |
1994-07-15 | 5.34 | 5.34 | 4.99 | 5.02 | 40748800 |
1994-07-18 | 5.00 | 5.12 | 4.96 | 5.04 | 17742400 |
1994-07-19 | 5.01 | 5.05 | 4.96 | 4.97 | 19896000 |
1994-07-20 | 4.95 | 4.97 | 4.78 | 4.79 | 18560000 |
1994-07-21 | 4.80 | 4.87 | 4.75 | 4.86 | 13896000 |
1994-07-22 | 4.89 | 4.91 | 4.78 | 4.81 | 6204800 |
1994-07-25 | 4.81 | 4.86 | 4.74 | 4.78 | 4880000 |
1994-07-26 | 4.81 | 4.83 | 4.75 | 4.75 | 8907200 |
1994-07-27 | 4.73 | 4.77 | 4.68 | 4.69 | 12854400 |
1994-07-28 | 4.70 | 4.76 | 4.70 | 4.71 | 9404800 |
1994-07-29 | 4.73 | 4.95 | 4.73 | 4.91 | 17011200 |
1994-08-01 | 4.91 | 5.01 | 4.88 | 4.98 | 12520000 |
1994-08-02 | 5.02 | 5.03 | 4.97 | 5.00 | 12001600 |
1994-08-03 | 4.98 | 5.02 | 4.95 | 4.99 | 4510400 |
1994-08-04 | 4.99 | 5.00 | 4.88 | 4.89 | 9108800 |
1994-08-05 | 4.84 | 4.97 | 4.84 | 4.95 | 4116800 |
1994-08-08 | 4.97 | 4.97 | 4.93 | 4.97 | 3772800 |
1994-08-09 | 4.95 | 5.07 | 4.95 | 5.02 | 10697600 |
1994-08-10 | 5.02 | 5.30 | 5.02 | 5.25 | 21545600 |
1994-08-11 | 5.23 | 5.31 | 5.22 | 5.25 | 16672000 |
1994-08-12 | 5.26 | 5.27 | 5.16 | 5.16 | 11827200 |
1994-08-15 | 5.25 | 5.25 | 5.20 | 5.20 | 4976000 |
1994-08-16 | 5.21 | 5.30 | 5.17 | 5.29 | 13729600 |
1994-08-17 | 5.32 | 5.33 | 5.28 | 5.31 | 7913600 |
1994-08-18 | 5.29 | 5.34 | 5.22 | 5.22 | 6660800 |
1994-08-19 | 5.23 | 5.23 | 5.15 | 5.16 | 5496000 |
1994-08-22 | 5.14 | 5.20 | 5.13 | 5.16 | 8686400 |
1994-08-23 | 5.19 | 5.21 | 5.06 | 5.06 | 10675200 |
1994-08-24 | 5.06 | 5.06 | 4.92 | 4.92 | 18681600 |
1994-08-25 | 4.92 | 5.11 | 4.91 | 5.10 | 14795200 |
1994-08-26 | 5.11 | 5.22 | 5.05 | 5.17 | 10305600 |
1994-08-29 | 5.20 | 5.22 | 5.11 | 5.11 | 8417600 |
1994-08-30 | 5.12 | 5.23 | 5.12 | 5.16 | 6073600 |
1994-08-31 | 4.88 | 4.95 | 4.78 | 4.87 | 47969600 |
1994-09-01 | 4.83 | 4.84 | 4.79 | 4.82 | 21318400 |
1994-09-02 | 4.82 | 4.84 | 4.72 | 4.73 | 20155200 |
1994-09-06 | 4.73 | 4.77 | 4.66 | 4.66 | 15160000 |
1994-09-07 | 4.69 | 4.82 | 4.68 | 4.77 | 24313600 |
1994-09-08 | 4.78 | 4.84 | 4.77 | 4.81 | 11776000 |
1994-09-09 | 4.77 | 4.79 | 4.70 | 4.73 | 10704000 |
1994-09-12 | 4.71 | 4.74 | 4.62 | 4.63 | 9428800 |
1994-09-13 | 4.73 | 4.75 | 4.69 | 4.70 | 22528000 |
1994-09-14 | 4.70 | 4.74 | 4.68 | 4.72 | 11022400 |
1994-09-15 | 4.72 | 4.94 | 4.72 | 4.88 | 18979200 |
1994-09-16 | 4.87 | 4.91 | 4.81 | 4.83 | 17569600 |
1994-09-19 | 4.88 | 4.90 | 4.77 | 4.77 | 15924800 |
1994-09-20 | 4.75 | 4.84 | 4.72 | 4.73 | 18024000 |
1994-09-21 | 4.74 | 4.74 | 4.56 | 4.66 | 21019200 |
1994-09-22 | 4.66 | 4.69 | 4.61 | 4.65 | 11867200 |
1994-09-23 | 4.66 | 4.67 | 4.48 | 4.50 | 16929600 |
1994-09-26 | 4.31 | 4.33 | 4.11 | 4.27 | 59732800 |
1994-09-27 | 4.31 | 4.33 | 4.19 | 4.29 | 26308800 |
1994-09-28 | 4.35 | 4.36 | 4.20 | 4.22 | 19635200 |
1994-09-29 | 4.22 | 4.32 | 4.18 | 4.28 | 20129600 |
1994-09-30 | 4.30 | 4.33 | 4.25 | 4.25 | 9411200 |
1994-10-03 | 4.30 | 4.30 | 4.09 | 4.13 | 16424000 |
1994-10-04 | 4.11 | 4.11 | 3.96 | 4.00 | 24209600 |
1994-10-05 | 4.01 | 4.13 | 3.96 | 4.10 | 26257600 |
1994-10-06 | 4.09 | 4.11 | 4.05 | 4.07 | 11704000 |
1994-10-07 | 4.09 | 4.17 | 4.09 | 4.10 | 13406400 |
1994-10-10 | 4.21 | 4.32 | 4.19 | 4.27 | 13808000 |
1994-10-11 | 4.34 | 4.37 | 4.25 | 4.25 | 22496000 |
1994-10-12 | 4.25 | 4.27 | 4.18 | 4.24 | 10672000 |
1994-10-13 | 4.28 | 4.33 | 4.13 | 4.21 | 19102400 |
1994-10-14 | 4.17 | 4.30 | 4.07 | 4.29 | 28748800 |
1994-10-17 | 4.30 | 4.36 | 4.27 | 4.27 | 10569600 |
1994-10-18 | 4.29 | 4.30 | 4.23 | 4.26 | 7070400 |
1994-10-19 | 4.24 | 4.38 | 4.20 | 4.38 | 17124800 |
1994-10-20 | 4.42 | 4.42 | 4.35 | 4.38 | 15289600 |
1994-10-21 | 4.36 | 4.41 | 4.33 | 4.37 | 12432000 |
1994-10-24 | 4.37 | 4.40 | 4.34 | 4.34 | 8716800 |
1994-10-25 | 4.31 | 4.36 | 4.21 | 4.27 | 10633600 |
1994-10-26 | 4.30 | 4.46 | 4.29 | 4.46 | 7764800 |
1994-10-27 | 4.48 | 4.64 | 4.46 | 4.61 | 21256000 |
1994-10-28 | 4.59 | 4.73 | 4.59 | 4.69 | 18235200 |
1994-10-31 | 4.69 | 4.73 | 4.64 | 4.68 | 8259200 |
1994-11-01 | 4.66 | 4.75 | 4.66 | 4.74 | 10571200 |
1994-11-02 | 4.73 | 4.84 | 4.73 | 4.75 | 22030400 |
1994-11-03 | 4.80 | 4.80 | 4.72 | 4.77 | 14561600 |
1994-11-04 | 4.77 | 4.81 | 4.70 | 4.70 | 13081600 |
1994-11-07 | 4.70 | 4.73 | 4.66 | 4.67 | 8756800 |
1994-11-08 | 4.69 | 4.79 | 4.66 | 4.78 | 9713600 |
1994-11-09 | 4.84 | 4.92 | 4.79 | 4.92 | 15172800 |
1994-11-10 | 4.84 | 4.87 | 4.77 | 4.81 | 13956800 |
1994-11-11 | 4.81 | 4.86 | 4.80 | 4.81 | 9771200 |
1994-11-14 | 4.84 | 4.97 | 4.84 | 4.95 | 11062400 |
1994-11-15 | 4.97 | 5.04 | 4.86 | 4.91 | 17835200 |
1994-11-16 | 4.91 | 4.93 | 4.81 | 4.84 | 8948800 |
1994-11-17 | 4.84 | 4.93 | 4.80 | 4.93 | 9497600 |
1994-11-18 | 4.92 | 4.95 | 4.88 | 4.94 | 9070400 |
1994-11-21 | 4.96 | 5.00 | 4.89 | 4.92 | 8760000 |
1994-11-22 | 4.88 | 4.89 | 4.68 | 4.69 | 9729600 |
1994-11-23 | 4.63 | 4.74 | 4.59 | 4.73 | 13496000 |
1994-11-25 | 4.73 | 4.78 | 4.73 | 4.77 | 2312000 |
1994-11-28 | 4.79 | 4.79 | 4.71 | 4.74 | 5636800 |
1994-11-29 | 4.73 | 4.84 | 4.71 | 4.82 | 6648000 |
1994-11-30 | 4.88 | 4.88 | 4.71 | 4.72 | 9473600 |
1994-12-01 | 4.70 | 4.77 | 4.62 | 4.62 | 6195200 |
1994-12-02 | 4.63 | 4.70 | 4.58 | 4.70 | 9456000 |
1994-12-05 | 4.71 | 4.79 | 4.70 | 4.78 | 6504000 |
1994-12-06 | 4.75 | 4.86 | 4.73 | 4.76 | 9707200 |
1994-12-07 | 4.72 | 4.76 | 4.66 | 4.68 | 8296000 |
1994-12-08 | 4.68 | 4.70 | 4.38 | 4.41 | 20313600 |
1994-12-09 | 4.41 | 4.52 | 4.34 | 4.50 | 14995200 |
1994-12-12 | 4.52 | 4.55 | 4.41 | 4.52 | 9262400 |
1994-12-13 | 4.55 | 4.58 | 4.52 | 4.54 | 7483200 |
1994-12-14 | 4.53 | 4.58 | 4.48 | 4.55 | 6387200 |
1994-12-15 | 4.60 | 4.63 | 4.56 | 4.59 | 6705600 |
1994-12-16 | 4.62 | 4.62 | 4.52 | 4.54 | 10740800 |
1994-12-19 | 4.54 | 4.57 | 4.45 | 4.45 | 8081600 |
1994-12-20 | 4.49 | 4.52 | 4.42 | 4.49 | 7920000 |
1994-12-21 | 4.50 | 4.57 | 4.50 | 4.57 | 7604800 |
1994-12-22 | 4.57 | 4.58 | 4.52 | 4.55 | 7324800 |
1994-12-23 | 4.58 | 4.67 | 4.55 | 4.62 | 5278400 |
1994-12-27 | 4.66 | 4.76 | 4.63 | 4.76 | 6403200 |
1994-12-28 | 4.76 | 4.77 | 4.68 | 4.70 | 5121600 |
1994-12-29 | 4.74 | 4.79 | 4.70 | 4.76 | 5652800 |
1994-12-30 | 4.77 | 4.77 | 4.68 | 4.68 | 6211200 |
1995-01-03 | 4.69 | 4.69 | 4.58 | 4.59 | 4627200 |
1995-01-04 | 4.60 | 4.63 | 4.51 | 4.56 | 7724800 |
1995-01-05 | 4.57 | 4.64 | 4.55 | 4.56 | 6872000 |
1995-01-06 | 4.52 | 4.55 | 4.44 | 4.45 | 18990400 |
1995-01-09 | 4.48 | 4.55 | 4.46 | 4.48 | 11771200 |
1995-01-10 | 4.56 | 4.70 | 4.56 | 4.70 | 19456000 |
1995-01-11 | 4.78 | 4.78 | 4.67 | 4.69 | 18566400 |
1995-01-12 | 4.69 | 4.78 | 4.64 | 4.76 | 9496000 |
1995-01-13 | 4.77 | 4.78 | 4.70 | 4.70 | 7206400 |
1995-01-16 | 4.70 | 4.74 | 4.63 | 4.63 | 7968000 |
1995-01-17 | 4.63 | 4.66 | 4.57 | 4.58 | 16084800 |
1995-01-18 | 4.60 | 4.66 | 4.56 | 4.66 | 10265600 |
1995-01-19 | 4.63 | 4.69 | 4.62 | 4.65 | 8720000 |
1995-01-20 | 4.66 | 4.70 | 4.59 | 4.60 | 22238400 |
1995-01-23 | 4.51 | 4.54 | 4.50 | 4.52 | 24208000 |
1995-01-24 | 4.50 | 4.54 | 4.46 | 4.52 | 12924800 |
1995-01-25 | 4.41 | 4.51 | 4.40 | 4.41 | 19734400 |
1995-01-26 | 4.44 | 4.44 | 4.34 | 4.34 | 15958400 |
1995-01-27 | 4.41 | 4.53 | 4.30 | 4.48 | 24820800 |
1995-01-30 | 4.51 | 4.51 | 4.34 | 4.36 | 15240000 |
1995-01-31 | 4.36 | 4.41 | 4.30 | 4.31 | 15688000 |
1995-02-01 | 4.33 | 4.40 | 4.31 | 4.35 | 17756800 |
1995-02-02 | 4.38 | 4.48 | 4.33 | 4.46 | 11867200 |
1995-02-03 | 4.50 | 4.59 | 4.48 | 4.53 | 14308800 |
1995-02-06 | 4.56 | 4.62 | 4.53 | 4.59 | 9073600 |
1995-02-07 | 4.59 | 4.59 | 4.53 | 4.58 | 9627200 |
1995-02-08 | 4.63 | 4.70 | 4.62 | 4.69 | 17096000 |
1995-02-09 | 4.70 | 4.92 | 4.70 | 4.90 | 38316800 |
1995-02-10 | 4.89 | 4.93 | 4.85 | 4.87 | 15987200 |
1995-02-13 | 4.81 | 4.91 | 4.80 | 4.81 | 10048000 |
1995-02-14 | 4.85 | 4.98 | 4.84 | 4.98 | 17499200 |
1995-02-15 | 4.96 | 4.98 | 4.89 | 4.91 | 10969600 |
1995-02-16 | 4.91 | 5.03 | 4.88 | 5.02 | 13563200 |
1995-02-17 | 4.97 | 4.97 | 4.88 | 4.89 | 12689600 |
1995-02-21 | 4.89 | 4.97 | 4.89 | 4.94 | 7139200 |
1995-02-22 | 4.95 | 4.99 | 4.92 | 4.94 | 16302400 |
1995-02-23 | 4.95 | 5.05 | 4.92 | 4.93 | 20054400 |
1995-02-24 | 4.92 | 4.94 | 4.81 | 4.82 | 17024000 |
1995-02-27 | 4.80 | 4.88 | 4.79 | 4.81 | 14483200 |
1995-02-28 | 4.80 | 4.93 | 4.77 | 4.92 | 13390400 |
1995-03-01 | 4.97 | 5.08 | 4.96 | 5.06 | 21329600 |
1995-03-02 | 5.08 | 5.23 | 5.05 | 5.21 | 28481600 |
1995-03-03 | 5.21 | 5.44 | 5.18 | 5.41 | 32420800 |
1995-03-06 | 5.34 | 5.59 | 5.31 | 5.53 | 36376000 |
1995-03-07 | 5.51 | 5.55 | 5.33 | 5.41 | 25734400 |
1995-03-08 | 5.43 | 5.46 | 5.29 | 5.32 | 14843200 |
1995-03-09 | 5.39 | 5.48 | 5.34 | 5.48 | 22692800 |
1995-03-10 | 5.47 | 5.55 | 5.43 | 5.43 | 14918400 |
1995-03-13 | 5.41 | 5.61 | 5.41 | 5.59 | 13172800 |
1995-03-14 | 5.59 | 5.73 | 5.57 | 5.70 | 25440000 |
1995-03-15 | 5.65 | 5.69 | 5.59 | 5.67 | 15028800 |
1995-03-16 | 5.61 | 5.66 | 5.52 | 5.61 | 12489600 |
1995-03-17 | 5.60 | 5.63 | 5.45 | 5.47 | 13568000 |
1995-03-20 | 5.48 | 5.59 | 5.45 | 5.55 | 17091200 |
1995-03-21 | 5.57 | 5.62 | 5.45 | 5.48 | 18587200 |
1995-03-22 | 5.49 | 5.55 | 5.48 | 5.52 | 10792000 |
1995-03-23 | 5.52 | 5.73 | 5.52 | 5.73 | 16953600 |
1995-03-24 | 5.80 | 5.89 | 5.79 | 5.86 | 21723200 |
1995-03-27 | 5.90 | 6.04 | 5.90 | 6.02 | 17516800 |
1995-03-28 | 6.04 | 6.13 | 6.01 | 6.10 | 15841600 |
1995-03-29 | 6.11 | 6.11 | 5.79 | 5.89 | 26033600 |
1995-03-30 | 5.88 | 5.88 | 5.50 | 5.64 | 35283200 |
1995-03-31 | 5.56 | 5.69 | 5.52 | 5.53 | 21873600 |
1995-04-03 | 5.54 | 5.70 | 5.48 | 5.70 | 12462400 |
1995-04-04 | 5.77 | 5.80 | 5.55 | 5.56 | 20305600 |
1995-04-05 | 5.55 | 5.72 | 5.42 | 5.69 | 34886400 |
1995-04-06 | 5.72 | 5.74 | 5.59 | 5.65 | 15358400 |
1995-04-07 | 5.64 | 5.70 | 5.59 | 5.66 | 12267200 |
1995-04-10 | 5.66 | 5.79 | 5.66 | 5.74 | 8988800 |
1995-04-11 | 5.76 | 5.84 | 5.66 | 5.73 | 12451200 |
1995-04-12 | 5.72 | 5.83 | 5.65 | 5.78 | 11382400 |
1995-04-13 | 5.81 | 5.92 | 5.80 | 5.92 | 8001600 |
1995-04-17 | 5.92 | 5.94 | 5.70 | 5.75 | 16873600 |
1995-04-18 | 5.84 | 5.85 | 5.69 | 5.85 | 28742400 |
1995-04-19 | 5.84 | 5.84 | 5.63 | 5.75 | 21579200 |
1995-04-20 | 5.77 | 5.83 | 5.70 | 5.73 | 16931200 |
1995-04-21 | 5.73 | 5.87 | 5.70 | 5.86 | 15307200 |
1995-04-24 | 5.86 | 6.36 | 5.86 | 6.31 | 37728000 |
1995-04-25 | 6.30 | 6.35 | 6.27 | 6.31 | 32070400 |
1995-04-26 | 6.38 | 6.63 | 6.35 | 6.58 | 32716800 |
1995-04-27 | 6.56 | 6.67 | 6.52 | 6.63 | 28416000 |
1995-04-28 | 6.63 | 6.67 | 6.55 | 6.63 | 14697600 |
1995-05-01 | 6.61 | 6.73 | 6.52 | 6.55 | 14424000 |
1995-05-02 | 6.55 | 6.59 | 6.51 | 6.56 | 16769600 |
1995-05-03 | 6.56 | 6.92 | 6.56 | 6.88 | 20105600 |
1995-05-04 | 6.95 | 7.18 | 6.92 | 6.93 | 31657600 |
1995-05-05 | 6.94 | 7.06 | 6.83 | 6.89 | 18728000 |
1995-05-08 | 6.89 | 7.12 | 6.87 | 7.02 | 15516800 |
1995-05-09 | 7.04 | 7.11 | 6.82 | 7.05 | 25075200 |
1995-05-10 | 7.09 | 7.09 | 6.96 | 6.98 | 19553600 |
1995-05-11 | 6.97 | 7.18 | 6.91 | 7.18 | 20100800 |
1995-05-12 | 7.16 | 7.50 | 7.15 | 7.39 | 23782400 |
1995-05-15 | 7.44 | 7.47 | 7.34 | 7.41 | 12315200 |
1995-05-16 | 7.36 | 7.41 | 7.26 | 7.28 | 18120000 |
1995-05-17 | 7.40 | 7.46 | 7.38 | 7.43 | 18219200 |
1995-05-18 | 7.41 | 7.74 | 7.40 | 7.47 | 29144000 |
1995-05-19 | 7.45 | 7.56 | 7.34 | 7.34 | 26409600 |
1995-05-22 | 7.40 | 7.53 | 7.40 | 7.48 | 18624000 |
1995-05-23 | 7.59 | 7.81 | 7.59 | 7.77 | 24838400 |
1995-05-24 | 7.88 | 7.88 | 7.63 | 7.71 | 32646400 |
1995-05-25 | 7.72 | 7.80 | 7.66 | 7.80 | 19734400 |
1995-05-26 | 7.78 | 7.78 | 7.54 | 7.56 | 19067200 |
1995-05-30 | 7.57 | 7.59 | 7.22 | 7.22 | 23830400 |
1995-05-31 | 7.22 | 7.28 | 6.99 | 7.23 | 25614400 |
1995-06-01 | 7.27 | 7.56 | 7.27 | 7.56 | 19592000 |
1995-06-02 | 7.53 | 7.81 | 7.50 | 7.73 | 16809600 |
1995-06-05 | 7.80 | 7.81 | 7.59 | 7.63 | 11854400 |
1995-06-06 | 7.61 | 7.68 | 7.31 | 7.31 | 18171200 |
1995-06-07 | 7.30 | 7.44 | 7.20 | 7.43 | 24676800 |
1995-06-08 | 7.46 | 7.55 | 7.45 | 7.50 | 11704000 |
1995-06-09 | 7.49 | 7.52 | 7.36 | 7.41 | 14715200 |
1995-06-12 | 7.45 | 7.52 | 7.35 | 7.38 | 11966400 |
1995-06-13 | 7.48 | 7.48 | 7.29 | 7.47 | 20140800 |
1995-06-14 | 7.47 | 7.75 | 7.47 | 7.72 | 16718400 |
1995-06-15 | 7.75 | 8.13 | 7.74 | 8.08 | 28188800 |
1995-06-16 | 8.09 | 8.29 | 8.03 | 8.28 | 24987200 |
1995-06-19 | 8.31 | 8.91 | 8.31 | 8.68 | 36393600 |
1995-06-20 | 8.72 | 8.95 | 8.72 | 8.91 | 21571200 |
1995-06-21 | 8.91 | 9.00 | 8.62 | 8.63 | 22808000 |
1995-06-22 | 8.69 | 8.94 | 8.69 | 8.80 | 24728000 |
1995-06-23 | 8.77 | 8.90 | 8.73 | 8.80 | 15809600 |
1995-06-26 | 8.75 | 8.88 | 8.53 | 8.66 | 19035200 |
1995-06-27 | 8.61 | 8.64 | 8.50 | 8.55 | 15574400 |
1995-06-28 | 8.36 | 8.47 | 8.25 | 8.30 | 29206400 |
1995-06-29 | 8.31 | 8.63 | 8.27 | 8.55 | 23499200 |
1995-06-30 | 8.64 | 8.67 | 8.33 | 8.37 | 11556800 |
1995-07-03 | 8.31 | 8.50 | 8.31 | 8.39 | 4652800 |
1995-07-05 | 8.50 | 8.59 | 8.31 | 8.42 | 11907200 |
1995-07-06 | 8.42 | 8.57 | 8.31 | 8.56 | 20782400 |
1995-07-07 | 8.58 | 8.88 | 8.58 | 8.87 | 17779200 |
1995-07-10 | 8.95 | 9.14 | 8.81 | 9.05 | 16545600 |
1995-07-11 | 9.02 | 9.09 | 8.94 | 9.03 | 17152000 |
1995-07-12 | 9.17 | 9.59 | 9.14 | 9.59 | 25155200 |
1995-07-13 | 9.58 | 9.74 | 9.50 | 9.60 | 19787200 |
1995-07-14 | 9.39 | 9.77 | 9.39 | 9.63 | 19032000 |
1995-07-17 | 9.72 | 9.88 | 9.61 | 9.80 | 17214400 |
1995-07-18 | 9.81 | 9.94 | 9.59 | 9.76 | 30190400 |
1995-07-19 | 9.27 | 9.52 | 8.82 | 9.27 | 43792000 |
1995-07-20 | 9.33 | 9.34 | 9.05 | 9.06 | 30969600 |
1995-07-21 | 9.09 | 9.13 | 8.86 | 8.98 | 26702400 |
1995-07-24 | 9.02 | 9.58 | 9.02 | 9.56 | 20326400 |
1995-07-25 | 9.72 | 9.78 | 9.58 | 9.70 | 21944000 |
1995-07-26 | 9.80 | 9.87 | 9.70 | 9.76 | 15158400 |
1995-07-27 | 9.84 | 9.97 | 9.81 | 9.92 | 14203200 |
1995-07-28 | 9.95 | 9.98 | 9.80 | 9.92 | 11924800 |
1995-07-31 | 9.91 | 9.91 | 9.64 | 9.77 | 11376000 |
1995-08-01 | 9.73 | 9.73 | 9.39 | 9.45 | 11920000 |
1995-08-02 | 9.52 | 9.59 | 8.98 | 8.98 | 17792000 |
1995-08-03 | 8.77 | 9.16 | 8.76 | 9.05 | 22558400 |
1995-08-04 | 9.06 | 9.16 | 9.02 | 9.04 | 8104000 |
1995-08-07 | 9.13 | 9.22 | 9.09 | 9.16 | 10462400 |
1995-08-08 | 9.16 | 9.22 | 9.06 | 9.21 | 9020800 |
1995-08-09 | 9.22 | 9.41 | 9.21 | 9.39 | 12499200 |
1995-08-10 | 9.41 | 9.45 | 9.11 | 9.22 | 17332800 |
1995-08-11 | 9.28 | 9.36 | 9.22 | 9.34 | 15998400 |
1995-08-14 | 9.37 | 9.62 | 9.35 | 9.62 | 12334400 |
1995-08-15 | 9.64 | 9.94 | 9.59 | 9.94 | 13982400 |
1995-08-16 | 10.17 | 10.20 | 10.08 | 10.13 | 28294400 |
1995-08-17 | 10.09 | 10.27 | 9.91 | 9.94 | 19528000 |
1995-08-18 | 10.04 | 10.04 | 9.88 | 9.91 | 14625600 |
1995-08-21 | 9.92 | 9.94 | 9.08 | 9.22 | 27436800 |
1995-08-22 | 9.38 | 9.59 | 9.27 | 9.56 | 27445600 |
1995-08-23 | 9.61 | 9.83 | 9.47 | 9.69 | 18537600 |
1995-08-24 | 9.70 | 9.72 | 9.44 | 9.50 | 13533600 |
1995-08-25 | 9.48 | 9.50 | 9.30 | 9.31 | 10176000 |
1995-08-28 | 9.31 | 9.33 | 8.80 | 8.86 | 12697600 |
1995-08-29 | 8.78 | 9.22 | 8.31 | 9.00 | 25310400 |
1995-08-30 | 9.14 | 9.34 | 9.00 | 9.25 | 12289600 |
1995-08-31 | 9.23 | 9.47 | 9.14 | 9.33 | 10812800 |
1995-09-01 | 9.31 | 9.45 | 9.05 | 9.06 | 9520000 |
1995-09-05 | 9.13 | 9.63 | 9.09 | 9.59 | 12833600 |
1995-09-06 | 9.72 | 10.05 | 9.69 | 9.83 | 27052000 |
1995-09-07 | 9.98 | 10.11 | 9.58 | 9.67 | 27424800 |
1995-09-08 | 9.72 | 9.94 | 9.42 | 9.84 | 16391200 |
1995-09-11 | 9.94 | 10.23 | 9.92 | 10.00 | 14887200 |
1995-09-12 | 10.00 | 10.09 | 9.61 | 9.64 | 14464000 |
1995-09-13 | 9.63 | 9.92 | 9.53 | 9.83 | 21524800 |
1995-09-14 | 9.88 | 10.06 | 9.59 | 9.67 | 21005600 |
1995-09-15 | 9.58 | 9.63 | 9.34 | 9.45 | 23196800 |
1995-09-18 | 9.45 | 9.72 | 9.19 | 9.72 | 22644800 |
1995-09-19 | 9.70 | 10.33 | 9.70 | 10.28 | 30481600 |
1995-09-20 | 10.38 | 10.44 | 10.14 | 10.16 | 16082400 |
1995-09-21 | 10.16 | 10.34 | 9.95 | 10.03 | 13773600 |
1995-09-22 | 10.03 | 10.28 | 9.86 | 9.97 | 11270400 |
1995-09-25 | 9.98 | 10.06 | 9.69 | 9.83 | 7695200 |
1995-09-26 | 9.84 | 10.06 | 9.67 | 9.89 | 14812000 |
1995-09-27 | 9.72 | 9.84 | 9.30 | 9.84 | 27584800 |
1995-09-28 | 9.94 | 10.36 | 9.88 | 10.25 | 25726400 |
1995-09-29 | 10.39 | 10.47 | 9.95 | 9.98 | 22573600 |
1995-10-02 | 9.97 | 10.16 | 9.70 | 9.84 | 14044800 |
1995-10-03 | 9.94 | 9.95 | 9.67 | 9.80 | 14782400 |
1995-10-04 | 9.45 | 9.48 | 9.09 | 9.19 | 24301600 |
1995-10-05 | 9.11 | 9.42 | 9.00 | 9.36 | 26411200 |
1995-10-06 | 9.50 | 9.59 | 9.33 | 9.36 | 13718400 |
1995-10-09 | 9.00 | 9.06 | 8.75 | 8.80 | 22381600 |
1995-10-10 | 8.50 | 9.09 | 8.28 | 8.97 | 32705600 |
1995-10-11 | 9.13 | 9.20 | 8.69 | 9.16 | 18774400 |
1995-10-12 | 9.19 | 9.48 | 8.98 | 9.27 | 21485600 |
1995-10-13 | 9.38 | 9.45 | 8.95 | 9.05 | 17292800 |
1995-10-16 | 9.02 | 9.20 | 8.72 | 8.81 | 18326400 |
1995-10-17 | 8.77 | 9.20 | 8.53 | 9.20 | 25301600 |
1995-10-18 | 9.36 | 9.63 | 9.20 | 9.36 | 24263200 |
1995-10-19 | 9.25 | 9.39 | 8.97 | 9.16 | 15468800 |
1995-10-20 | 9.16 | 9.17 | 8.70 | 8.72 | 19719200 |
1995-10-23 | 8.56 | 9.00 | 8.53 | 8.91 | 25518400 |
1995-10-24 | 8.98 | 8.98 | 8.63 | 8.77 | 14695200 |
1995-10-25 | 8.77 | 8.77 | 8.38 | 8.42 | 22216800 |
1995-10-26 | 8.41 | 8.53 | 7.94 | 8.34 | 28179200 |
1995-10-27 | 8.45 | 8.55 | 8.28 | 8.42 | 21195200 |
1995-10-30 | 8.58 | 8.81 | 8.56 | 8.77 | 20070400 |
1995-10-31 | 8.81 | 8.84 | 8.50 | 8.56 | 16474400 |
1995-11-01 | 8.53 | 8.56 | 8.17 | 8.28 | 25728800 |
1995-11-02 | 8.16 | 8.36 | 8.16 | 8.19 | 22955200 |
1995-11-03 | 8.31 | 8.38 | 8.11 | 8.19 | 19578400 |
1995-11-06 | 8.16 | 8.17 | 7.75 | 7.81 | 26852000 |
1995-11-07 | 7.70 | 7.94 | 7.44 | 7.61 | 50620800 |
1995-11-08 | 7.69 | 7.78 | 7.33 | 7.41 | 26428000 |
1995-11-09 | 7.75 | 7.98 | 7.75 | 7.92 | 25579200 |
1995-11-10 | 7.94 | 8.11 | 7.88 | 7.98 | 16884800 |
1995-11-13 | 8.02 | 8.13 | 7.78 | 7.78 | 17356800 |
1995-11-14 | 7.50 | 7.66 | 7.38 | 7.53 | 30104000 |
1995-11-15 | 7.61 | 7.78 | 7.45 | 7.78 | 23174400 |
1995-11-16 | 7.75 | 7.98 | 7.69 | 7.77 | 24651200 |
1995-11-17 | 7.75 | 7.77 | 7.45 | 7.47 | 21283200 |
1995-11-20 | 7.48 | 7.61 | 6.98 | 7.06 | 26762400 |
1995-11-21 | 7.06 | 7.25 | 6.86 | 6.88 | 44360000 |
1995-11-22 | 6.95 | 7.08 | 6.53 | 6.56 | 39555200 |
1995-11-24 | 6.63 | 6.92 | 6.59 | 6.89 | 13050400 |
1995-11-27 | 7.09 | 7.13 | 6.89 | 6.91 | 23880000 |
1995-11-28 | 6.91 | 7.38 | 6.88 | 7.30 | 22704000 |
1995-11-29 | 7.47 | 7.63 | 7.42 | 7.44 | 28753600 |
1995-11-30 | 7.47 | 7.48 | 7.13 | 7.23 | 27847200 |
1995-12-01 | 7.09 | 7.16 | 6.80 | 6.91 | 21523200 |
1995-12-04 | 6.88 | 7.08 | 6.78 | 6.92 | 20167200 |
1995-12-05 | 6.91 | 6.92 | 6.59 | 6.67 | 30466400 |
1995-12-06 | 6.81 | 6.81 | 6.55 | 6.75 | 28228000 |
1995-12-07 | 6.78 | 6.91 | 6.59 | 6.70 | 22960800 |
1995-12-08 | 6.81 | 7.05 | 6.69 | 7.05 | 19281600 |
1995-12-11 | 7.17 | 7.17 | 7.00 | 7.03 | 13964000 |
1995-12-12 | 7.06 | 7.06 | 6.73 | 6.81 | 16612000 |
1995-12-13 | 6.80 | 6.98 | 6.77 | 6.88 | 14766400 |
1995-12-14 | 6.88 | 6.91 | 6.50 | 6.59 | 29761600 |
1995-12-15 | 6.16 | 6.23 | 6.00 | 6.13 | 73318400 |
1995-12-18 | 5.94 | 5.98 | 5.75 | 5.81 | 42498400 |
1995-12-19 | 5.91 | 6.25 | 5.88 | 6.22 | 38182400 |
1995-12-20 | 6.30 | 6.31 | 6.00 | 6.03 | 21817600 |
1995-12-21 | 6.13 | 6.25 | 6.08 | 6.16 | 18685600 |
1995-12-22 | 6.25 | 6.44 | 6.20 | 6.44 | 14186400 |
1995-12-26 | 6.44 | 6.70 | 6.38 | 6.69 | 11644800 |
1995-12-27 | 6.69 | 6.70 | 6.48 | 6.56 | 10168000 |
1995-12-28 | 6.44 | 6.48 | 6.39 | 6.41 | 10697600 |
1995-12-29 | 6.45 | 6.55 | 6.31 | 6.44 | 12316000 |
1996-01-02 | 6.41 | 6.48 | 5.88 | 6.06 | 30787200 |
1996-01-03 | 6.08 | 6.16 | 5.98 | 6.13 | 21210400 |
1996-01-04 | 6.16 | 6.19 | 5.91 | 6.16 | 27651200 |
1996-01-05 | 6.08 | 6.25 | 6.08 | 6.14 | 18580000 |
1996-01-08 | 6.16 | 6.17 | 5.98 | 6.08 | 4785600 |
1996-01-09 | 6.00 | 6.02 | 5.56 | 5.63 | 31740000 |
1996-01-10 | 5.58 | 5.81 | 5.56 | 5.67 | 29144800 |
1996-01-11 | 5.80 | 6.00 | 5.67 | 5.97 | 22569600 |
1996-01-12 | 5.97 | 5.97 | 5.67 | 5.72 | 19664000 |
1996-01-15 | 5.73 | 5.77 | 5.34 | 5.34 | 27548800 |
1996-01-16 | 5.47 | 5.69 | 5.39 | 5.53 | 21945600 |
1996-01-17 | 5.50 | 6.00 | 5.47 | 5.72 | 35395200 |
1996-01-18 | 5.80 | 6.13 | 5.67 | 6.13 | 15696000 |
1996-01-19 | 5.88 | 5.98 | 5.78 | 5.91 | 18345600 |
1996-01-22 | 5.94 | 6.13 | 5.88 | 6.08 | 14422400 |
1996-01-23 | 6.08 | 6.08 | 5.63 | 5.81 | 41688000 |
1996-01-24 | 5.84 | 6.11 | 5.81 | 6.11 | 42582400 |
1996-01-25 | 6.14 | 6.17 | 5.88 | 5.91 | 30603200 |
1996-01-26 | 5.91 | 6.00 | 5.83 | 6.00 | 18206400 |
1996-01-29 | 6.08 | 6.08 | 5.84 | 5.84 | 14306400 |
1996-01-30 | 5.88 | 5.95 | 5.81 | 5.84 | 14776000 |
1996-01-31 | 5.77 | 5.83 | 5.63 | 5.80 | 23269600 |
1996-02-01 | 5.75 | 5.97 | 5.69 | 5.88 | 24829600 |
1996-02-02 | 5.94 | 6.05 | 5.86 | 6.00 | 16797600 |
1996-02-05 | 6.13 | 6.67 | 6.09 | 6.64 | 48489600 |
1996-02-06 | 6.75 | 6.91 | 6.69 | 6.83 | 46401600 |
1996-02-07 | 6.84 | 6.97 | 6.58 | 6.67 | 33419200 |
1996-02-08 | 6.61 | 6.70 | 6.47 | 6.55 | 22675200 |
1996-02-09 | 6.50 | 6.50 | 6.20 | 6.31 | 31721600 |
1996-02-12 | 6.39 | 6.50 | 6.33 | 6.50 | 21813600 |
1996-02-13 | 6.22 | 6.41 | 6.22 | 6.36 | 32025600 |
1996-02-14 | 6.34 | 6.42 | 6.27 | 6.30 | 16454400 |
1996-02-15 | 6.27 | 6.36 | 6.22 | 6.25 | 15260000 |
1996-02-16 | 6.25 | 6.41 | 6.25 | 6.28 | 16783200 |
1996-02-20 | 6.27 | 6.36 | 6.16 | 6.27 | 22709600 |
1996-02-21 | 6.33 | 6.41 | 6.30 | 6.39 | 12604800 |
1996-02-22 | 6.53 | 6.81 | 6.47 | 6.73 | 42774400 |
1996-02-23 | 6.81 | 6.81 | 6.63 | 6.73 | 18796800 |
1996-02-26 | 6.63 | 6.75 | 6.63 | 6.67 | 9771200 |
1996-02-27 | 6.61 | 6.63 | 6.41 | 6.42 | 12846400 |
1996-02-28 | 6.42 | 6.59 | 6.39 | 6.45 | 14717600 |
1996-02-29 | 6.33 | 6.36 | 6.14 | 6.23 | 21345600 |
1996-03-01 | 6.16 | 6.22 | 6.05 | 6.08 | 21656000 |
1996-03-04 | 6.08 | 6.16 | 6.05 | 6.08 | 11922400 |
1996-03-05 | 6.09 | 6.50 | 6.09 | 6.30 | 27752800 |
1996-03-06 | 6.20 | 6.22 | 5.95 | 5.95 | 34418400 |
1996-03-07 | 5.91 | 6.25 | 5.91 | 6.25 | 22964000 |
1996-03-08 | 6.02 | 6.31 | 5.94 | 6.16 | 24246400 |
1996-03-11 | 6.25 | 6.31 | 6.16 | 6.25 | 16282400 |
1996-03-12 | 6.22 | 6.23 | 6.05 | 6.16 | 14901600 |
1996-03-13 | 6.22 | 6.27 | 6.09 | 6.22 | 10987200 |
1996-03-14 | 6.27 | 6.33 | 6.17 | 6.20 | 9812000 |
1996-03-15 | 6.28 | 6.61 | 6.28 | 6.56 | 34247200 |
1996-03-18 | 6.77 | 6.86 | 6.66 | 6.77 | 25717600 |
1996-03-19 | 6.80 | 6.80 | 6.58 | 6.73 | 12079200 |
1996-03-20 | 6.61 | 6.64 | 6.41 | 6.47 | 13761600 |
1996-03-21 | 6.44 | 6.47 | 6.31 | 6.41 | 11508800 |
1996-03-22 | 6.39 | 6.42 | 6.28 | 6.39 | 7890400 |
1996-03-25 | 6.42 | 6.45 | 6.27 | 6.28 | 7394400 |
1996-03-26 | 6.31 | 6.47 | 6.30 | 6.41 | 12825600 |
1996-03-27 | 6.47 | 6.61 | 6.44 | 6.47 | 12838400 |
1996-03-28 | 6.44 | 6.53 | 6.41 | 6.48 | 7569600 |
1996-03-29 | 6.52 | 6.52 | 6.34 | 6.36 | 9149600 |
1996-04-01 | 6.33 | 6.41 | 6.30 | 6.31 | 7928800 |
1996-04-02 | 6.31 | 6.33 | 6.25 | 6.27 | 6705600 |
1996-04-03 | 6.23 | 6.48 | 6.23 | 6.47 | 11644000 |
1996-04-04 | 6.48 | 6.50 | 6.34 | 6.36 | 6185600 |
1996-04-08 | 6.20 | 6.63 | 6.20 | 6.58 | 24544800 |
1996-04-09 | 6.59 | 6.69 | 6.45 | 6.64 | 22548000 |
1996-04-10 | 6.59 | 6.78 | 6.58 | 6.67 | 22900800 |
1996-04-11 | 6.69 | 6.70 | 6.48 | 6.55 | 11784000 |
1996-04-12 | 6.41 | 6.64 | 6.28 | 6.42 | 21654400 |
1996-04-15 | 6.42 | 6.58 | 6.38 | 6.53 | 9576000 |
1996-04-16 | 6.66 | 6.75 | 6.59 | 6.72 | 16126400 |
1996-04-17 | 6.73 | 6.84 | 6.64 | 6.75 | 14066400 |
1996-04-18 | 6.84 | 7.03 | 6.81 | 6.97 | 21729600 |
1996-04-19 | 6.98 | 7.00 | 6.88 | 6.89 | 13117600 |
1996-04-22 | 6.94 | 6.97 | 6.83 | 6.92 | 11041600 |
1996-04-23 | 6.95 | 7.17 | 6.92 | 7.17 | 17649600 |
1996-04-24 | 7.25 | 7.38 | 7.13 | 7.36 | 33544000 |
1996-04-25 | 7.36 | 7.41 | 7.25 | 7.36 | 27827200 |
1996-04-26 | 7.36 | 7.45 | 7.14 | 7.20 | 18328800 |
1996-04-29 | 7.17 | 7.17 | 7.00 | 7.03 | 8083200 |
1996-04-30 | 7.02 | 7.11 | 7.00 | 7.06 | 6745600 |
1996-05-01 | 7.03 | 7.19 | 7.03 | 7.08 | 10561600 |
1996-05-02 | 7.20 | 7.31 | 7.06 | 7.11 | 15920000 |
1996-05-03 | 7.20 | 7.23 | 7.06 | 7.11 | 10300800 |
1996-05-06 | 7.11 | 7.13 | 6.89 | 6.94 | 12421600 |
1996-05-07 | 6.92 | 6.94 | 6.83 | 6.86 | 9005600 |
1996-05-08 | 6.77 | 6.86 | 6.67 | 6.86 | 14228000 |
1996-05-09 | 6.81 | 6.81 | 6.69 | 6.72 | 7532000 |
1996-05-10 | 6.78 | 6.78 | 6.56 | 6.61 | 18367200 |
1996-05-13 | 6.61 | 6.88 | 6.59 | 6.81 | 13244800 |
1996-05-14 | 6.86 | 6.94 | 6.80 | 6.81 | 12405600 |
1996-05-15 | 6.88 | 6.88 | 6.72 | 6.80 | 13419200 |
1996-05-16 | 6.69 | 6.83 | 6.69 | 6.72 | 10846400 |
1996-05-17 | 6.77 | 6.83 | 6.73 | 6.77 | 8978400 |
1996-05-20 | 6.81 | 6.83 | 6.67 | 6.70 | 8796800 |
1996-05-21 | 6.72 | 6.72 | 6.59 | 6.66 | 12012800 |
1996-05-22 | 6.59 | 6.67 | 6.50 | 6.58 | 13600800 |
1996-05-23 | 6.53 | 6.59 | 6.47 | 6.47 | 17913600 |
1996-05-24 | 6.45 | 6.45 | 6.33 | 6.41 | 11120000 |
1996-05-28 | 6.56 | 6.83 | 6.56 | 6.83 | 23928800 |
1996-05-29 | 6.80 | 6.97 | 6.64 | 6.70 | 32076800 |
1996-05-30 | 6.78 | 7.06 | 6.73 | 7.02 | 20828000 |
1996-05-31 | 7.09 | 7.11 | 6.95 | 7.03 | 18350400 |
1996-06-03 | 7.02 | 7.06 | 6.91 | 6.92 | 7408000 |
1996-06-04 | 6.98 | 6.98 | 6.80 | 6.81 | 11207200 |
1996-06-05 | 6.83 | 6.86 | 6.80 | 6.83 | 8502400 |
1996-06-06 | 6.88 | 6.88 | 6.63 | 6.63 | 8813600 |
1996-06-07 | 6.58 | 6.80 | 6.55 | 6.78 | 13930400 |
1996-06-10 | 6.80 | 6.80 | 6.64 | 6.72 | 5919200 |
1996-06-11 | 6.78 | 6.80 | 6.61 | 6.61 | 12354400 |
1996-06-12 | 6.75 | 6.75 | 6.66 | 6.69 | 10960800 |
1996-06-13 | 6.64 | 6.69 | 6.58 | 6.64 | 12136000 |
1996-06-14 | 6.67 | 6.70 | 6.56 | 6.64 | 10883200 |
1996-06-17 | 6.64 | 6.69 | 6.59 | 6.69 | 6163200 |
1996-06-18 | 6.69 | 6.69 | 6.53 | 6.53 | 6964800 |
1996-06-19 | 6.55 | 6.58 | 6.47 | 6.48 | 8848000 |
1996-06-20 | 6.55 | 6.56 | 6.36 | 6.53 | 9224000 |
1996-06-21 | 6.56 | 6.56 | 6.45 | 6.45 | 9561600 |
1996-06-24 | 6.47 | 6.59 | 6.44 | 6.44 | 7680800 |
1996-06-25 | 6.38 | 6.44 | 6.34 | 6.38 | 9664800 |
1996-06-26 | 6.38 | 6.38 | 6.08 | 6.14 | 22169600 |
1996-06-27 | 6.14 | 6.27 | 6.13 | 6.25 | 18541600 |
1996-06-28 | 6.25 | 6.34 | 6.20 | 6.23 | 17494400 |
1996-07-01 | 6.38 | 6.53 | 6.38 | 6.50 | 16730400 |
1996-07-02 | 6.47 | 6.47 | 6.36 | 6.44 | 9624800 |
1996-07-03 | 6.44 | 6.44 | 6.33 | 6.33 | 3861600 |
1996-07-05 | 6.30 | 6.36 | 6.19 | 6.23 | 6167200 |
1996-07-08 | 6.30 | 6.33 | 6.17 | 6.22 | 8248800 |
1996-07-09 | 6.23 | 6.23 | 6.14 | 6.16 | 5924800 |
1996-07-10 | 6.09 | 6.11 | 5.94 | 6.06 | 20641600 |
1996-07-11 | 5.97 | 5.97 | 5.63 | 5.80 | 24549600 |
1996-07-12 | 5.81 | 5.86 | 5.64 | 5.67 | 20819200 |
1996-07-15 | 5.61 | 5.61 | 5.23 | 5.28 | 24171200 |
1996-07-16 | 5.08 | 5.66 | 5.06 | 5.59 | 46581600 |
1996-07-17 | 5.70 | 5.70 | 5.41 | 5.41 | 21367200 |
1996-07-18 | 5.41 | 5.63 | 5.31 | 5.48 | 18612800 |
1996-07-19 | 5.48 | 5.48 | 5.36 | 5.41 | 10229600 |
1996-07-22 | 5.33 | 5.42 | 5.25 | 5.42 | 7564000 |
1996-07-23 | 5.42 | 5.44 | 5.22 | 5.22 | 9475200 |
1996-07-24 | 5.09 | 5.34 | 5.08 | 5.27 | 15820800 |
1996-07-25 | 5.33 | 5.33 | 5.20 | 5.33 | 11860000 |
1996-07-26 | 5.42 | 5.59 | 5.41 | 5.56 | 15334400 |
1996-07-29 | 5.53 | 5.59 | 5.28 | 5.30 | 13744800 |
1996-07-30 | 5.34 | 5.45 | 5.28 | 5.45 | 9575200 |
1996-07-31 | 5.44 | 5.47 | 5.33 | 5.41 | 10772800 |
1996-08-01 | 5.42 | 5.42 | 5.30 | 5.39 | 10960000 |
1996-08-02 | 5.48 | 5.84 | 5.47 | 5.84 | 18382400 |
1996-08-05 | 5.77 | 5.83 | 5.52 | 5.53 | 9949600 |
1996-08-06 | 5.47 | 5.73 | 5.44 | 5.69 | 18935200 |
1996-08-07 | 5.88 | 6.08 | 5.83 | 6.06 | 33829600 |
1996-08-08 | 6.00 | 6.05 | 5.91 | 5.97 | 16536000 |
1996-08-09 | 5.88 | 5.92 | 5.80 | 5.84 | 12041600 |
1996-08-12 | 5.83 | 5.95 | 5.81 | 5.88 | 8408000 |
1996-08-13 | 5.88 | 5.91 | 5.72 | 5.78 | 7534400 |
1996-08-14 | 5.81 | 5.86 | 5.78 | 5.81 | 5824800 |
1996-08-15 | 5.83 | 5.86 | 5.80 | 5.84 | 4028800 |
1996-08-16 | 5.84 | 5.88 | 5.81 | 5.86 | 8458400 |
1996-08-19 | 5.86 | 5.86 | 5.80 | 5.81 | 4260000 |
1996-08-20 | 5.81 | 5.83 | 5.75 | 5.75 | 3741600 |
1996-08-21 | 5.75 | 5.97 | 5.70 | 5.97 | 10395200 |
1996-08-22 | 5.95 | 5.98 | 5.88 | 5.92 | 8575200 |
1996-08-23 | 5.88 | 5.95 | 5.84 | 5.88 | 5539200 |
1996-08-26 | 5.88 | 5.88 | 5.78 | 5.83 | 3226400 |
1996-08-27 | 5.83 | 5.86 | 5.80 | 5.86 | 2552000 |
1996-08-28 | 5.91 | 5.95 | 5.86 | 5.89 | 4452000 |
1996-08-29 | 5.94 | 6.03 | 5.89 | 5.91 | 7985600 |
1996-08-30 | 5.91 | 5.95 | 5.83 | 5.84 | 3996800 |
1996-09-03 | 5.75 | 5.80 | 5.70 | 5.75 | 6676800 |
1996-09-04 | 5.72 | 5.72 | 5.63 | 5.66 | 7378400 |
1996-09-05 | 5.63 | 5.63 | 5.48 | 5.48 | 10030400 |
1996-09-06 | 5.55 | 5.61 | 5.45 | 5.55 | 5803200 |
1996-09-09 | 5.59 | 5.66 | 5.56 | 5.61 | 4264000 |
1996-09-10 | 5.63 | 5.70 | 5.58 | 5.67 | 7979200 |
1996-09-11 | 5.64 | 5.80 | 5.63 | 5.72 | 16337600 |
1996-09-12 | 5.69 | 5.86 | 5.58 | 5.80 | 16188800 |
1996-09-13 | 5.91 | 6.08 | 5.86 | 6.08 | 14615200 |
1996-09-16 | 6.06 | 6.27 | 6.02 | 6.27 | 14837600 |
1996-09-17 | 6.23 | 6.41 | 6.17 | 6.31 | 19012000 |
1996-09-18 | 6.28 | 6.31 | 6.20 | 6.25 | 7250400 |
1996-09-19 | 6.28 | 6.69 | 6.28 | 6.53 | 22746400 |
1996-09-20 | 6.63 | 6.73 | 6.59 | 6.64 | 27297600 |
1996-09-23 | 6.44 | 6.53 | 6.44 | 6.47 | 8688000 |
1996-09-24 | 6.75 | 7.19 | 6.75 | 7.17 | 49376800 |
1996-09-25 | 7.06 | 7.34 | 7.02 | 7.23 | 41996800 |
1996-09-26 | 7.14 | 7.41 | 6.88 | 6.92 | 43289600 |
1996-09-27 | 6.94 | 7.06 | 6.77 | 6.84 | 15800000 |
1996-09-30 | 6.78 | 7.03 | 6.78 | 6.89 | 13150400 |
1996-10-01 | 6.84 | 6.84 | 6.67 | 6.75 | 12078400 |
1996-10-02 | 6.77 | 6.89 | 6.70 | 6.81 | 10696800 |
1996-10-03 | 6.75 | 6.77 | 6.61 | 6.63 | 6782400 |
1996-10-04 | 6.63 | 6.72 | 6.50 | 6.53 | 17927200 |
1996-10-07 | 6.56 | 6.81 | 6.52 | 6.78 | 16716800 |
1996-10-08 | 6.88 | 7.03 | 6.86 | 6.89 | 24972000 |
1996-10-09 | 7.08 | 7.17 | 6.97 | 7.16 | 25547200 |
1996-10-10 | 7.08 | 7.16 | 6.89 | 6.89 | 10721600 |
1996-10-11 | 6.94 | 7.02 | 6.91 | 6.94 | 7994400 |
1996-10-14 | 6.94 | 7.13 | 6.92 | 6.95 | 8426400 |
1996-10-15 | 7.17 | 7.17 | 6.78 | 6.89 | 19684000 |
1996-10-16 | 6.80 | 6.86 | 6.70 | 6.73 | 12088800 |
1996-10-17 | 6.81 | 6.86 | 6.66 | 6.75 | 8041600 |
1996-10-18 | 6.73 | 6.73 | 6.66 | 6.69 | 6434400 |
1996-10-21 | 6.56 | 6.64 | 6.45 | 6.48 | 8612000 |
1996-10-22 | 6.39 | 6.55 | 6.28 | 6.44 | 9048800 |
1996-10-23 | 6.36 | 6.55 | 6.36 | 6.47 | 11420800 |
1996-10-24 | 6.48 | 6.48 | 6.34 | 6.36 | 10588000 |
1996-10-25 | 6.33 | 6.34 | 6.19 | 6.23 | 6728000 |
1996-10-28 | 6.25 | 6.28 | 6.14 | 6.17 | 5728000 |
1996-10-29 | 6.14 | 6.22 | 5.98 | 6.06 | 13983200 |
1996-10-30 | 6.02 | 6.23 | 6.02 | 6.09 | 10361600 |
1996-10-31 | 6.08 | 6.11 | 5.94 | 6.02 | 15400000 |
1996-11-01 | 6.02 | 6.11 | 5.95 | 6.00 | 10203200 |
1996-11-04 | 6.03 | 6.17 | 6.00 | 6.14 | 11540000 |
1996-11-05 | 6.14 | 6.20 | 6.03 | 6.09 | 14012000 |
1996-11-06 | 6.38 | 6.63 | 6.34 | 6.63 | 28409600 |
1996-11-07 | 6.58 | 6.81 | 6.58 | 6.81 | 14593600 |
1996-11-08 | 6.77 | 6.77 | 6.66 | 6.73 | 7523200 |
1996-11-11 | 6.72 | 7.02 | 6.70 | 7.00 | 10789600 |
1996-11-12 | 7.02 | 7.13 | 6.80 | 6.89 | 19304000 |
1996-11-13 | 6.86 | 6.91 | 6.78 | 6.86 | 11664000 |
1996-11-14 | 6.80 | 7.02 | 6.80 | 6.92 | 9528000 |
1996-11-15 | 6.92 | 7.00 | 6.84 | 6.94 | 14522400 |
1996-11-18 | 6.94 | 6.94 | 6.78 | 6.80 | 6228000 |
1996-11-19 | 6.77 | 6.84 | 6.75 | 6.80 | 4700800 |
1996-11-20 | 6.77 | 7.08 | 6.72 | 6.88 | 15184000 |
1996-11-21 | 6.91 | 6.91 | 6.69 | 6.75 | 9013600 |
1996-11-22 | 6.86 | 7.11 | 6.84 | 7.11 | 17735200 |
1996-11-25 | 7.08 | 7.17 | 6.91 | 7.06 | 14085600 |
1996-11-26 | 7.50 | 7.69 | 7.45 | 7.61 | 55806400 |
1996-11-27 | 7.58 | 8.00 | 7.58 | 7.97 | 34337600 |
1996-11-29 | 7.98 | 8.02 | 7.91 | 7.97 | 9268000 |
1996-12-02 | 7.94 | 8.33 | 7.94 | 8.20 | 21862400 |
1996-12-03 | 8.34 | 8.47 | 8.27 | 8.30 | 23384800 |
1996-12-04 | 8.22 | 8.34 | 8.13 | 8.20 | 19276800 |
1996-12-05 | 8.20 | 8.22 | 8.02 | 8.11 | 14185600 |
1996-12-06 | 7.81 | 8.13 | 7.63 | 8.00 | 18172000 |
1996-12-09 | 8.09 | 8.36 | 8.06 | 8.33 | 9572000 |
1996-12-10 | 8.53 | 8.55 | 8.33 | 8.33 | 21176800 |
1996-12-11 | 8.25 | 8.44 | 8.17 | 8.38 | 21352000 |
1996-12-12 | 8.48 | 8.50 | 8.25 | 8.27 | 10912800 |
1996-12-13 | 8.17 | 8.27 | 8.03 | 8.19 | 10011200 |
1996-12-16 | 8.13 | 8.16 | 7.77 | 7.80 | 9850400 |
1996-12-17 | 7.66 | 7.94 | 7.66 | 7.89 | 12064000 |
1996-12-18 | 7.89 | 8.20 | 7.89 | 8.06 | 9193600 |
1996-12-19 | 8.03 | 8.14 | 7.95 | 8.03 | 9999200 |
1996-12-20 | 8.14 | 8.14 | 7.83 | 7.98 | 10660800 |
1996-12-23 | 8.00 | 8.08 | 7.98 | 8.02 | 3675200 |
1996-12-24 | 8.00 | 8.02 | 7.91 | 7.94 | 2352800 |
1996-12-26 | 7.94 | 8.08 | 7.94 | 8.03 | 9864800 |
1996-12-27 | 8.00 | 8.02 | 7.95 | 8.02 | 2639200 |
1996-12-30 | 8.02 | 8.08 | 7.97 | 8.06 | 3668800 |
1996-12-31 | 8.03 | 8.17 | 7.97 | 7.97 | 6016800 |
1997-01-02 | 8.00 | 8.02 | 7.77 | 7.95 | 9796000 |
1997-01-03 | 8.08 | 8.38 | 8.03 | 8.38 | 14944800 |
1997-01-06 | 8.48 | 8.66 | 8.36 | 8.45 | 18038400 |
1997-01-07 | 8.25 | 8.59 | 8.22 | 8.56 | 17001600 |
1997-01-08 | 8.56 | 8.61 | 8.45 | 8.50 | 12345600 |
1997-01-09 | 8.38 | 8.44 | 8.25 | 8.30 | 7490400 |
1997-01-10 | 8.17 | 8.55 | 8.14 | 8.45 | 16643200 |
1997-01-13 | 8.50 | 8.50 | 8.33 | 8.42 | 7829600 |
1997-01-14 | 8.44 | 8.53 | 8.44 | 8.50 | 11016000 |
1997-01-15 | 8.44 | 8.55 | 8.38 | 8.47 | 12931200 |
1997-01-16 | 8.48 | 8.53 | 8.25 | 8.30 | 10356800 |
1997-01-17 | 8.25 | 8.39 | 8.22 | 8.28 | 11244800 |
1997-01-20 | 8.17 | 8.19 | 7.94 | 8.00 | 17372800 |
1997-01-21 | 7.97 | 8.13 | 7.81 | 7.81 | 20488000 |
1997-01-22 | 7.78 | 8.02 | 7.77 | 7.97 | 14303200 |
1997-01-23 | 8.23 | 9.19 | 8.17 | 8.84 | 64675200 |
1997-01-24 | 8.81 | 8.97 | 8.61 | 8.61 | 28236800 |
1997-01-27 | 8.73 | 8.80 | 8.63 | 8.66 | 12996800 |
1997-01-28 | 8.78 | 8.89 | 8.61 | 8.63 | 12017600 |
1997-01-29 | 8.63 | 8.73 | 8.53 | 8.72 | 8352000 |
1997-01-30 | 8.88 | 9.45 | 8.86 | 9.31 | 24741600 |
1997-01-31 | 9.44 | 10.06 | 9.42 | 9.80 | 34873600 |
1997-02-03 | 9.92 | 9.98 | 9.39 | 9.47 | 23073600 |
1997-02-04 | 9.44 | 9.61 | 9.44 | 9.56 | 11859200 |
1997-02-05 | 9.50 | 9.50 | 9.13 | 9.28 | 20020800 |
1997-02-06 | 9.30 | 9.59 | 9.17 | 9.56 | 14301600 |
1997-02-07 | 9.80 | 9.98 | 9.75 | 9.94 | 22627200 |
1997-02-10 | 9.95 | 9.95 | 9.64 | 9.67 | 13936800 |
1997-02-11 | 9.70 | 9.75 | 9.41 | 9.63 | 13029600 |
1997-02-12 | 9.80 | 10.13 | 9.80 | 10.06 | 18582400 |
1997-02-13 | 10.00 | 10.16 | 9.94 | 10.09 | 11250400 |
1997-02-14 | 10.06 | 10.22 | 10.02 | 10.16 | 14729600 |
1997-02-18 | 10.13 | 10.16 | 9.94 | 10.08 | 14580800 |
1997-02-19 | 10.05 | 10.53 | 10.05 | 10.44 | 19427200 |
1997-02-20 | 10.34 | 10.64 | 10.06 | 10.20 | 16102400 |
1997-02-21 | 10.09 | 10.13 | 9.89 | 9.92 | 10355200 |
1997-02-24 | 9.78 | 10.28 | 9.77 | 10.27 | 12292000 |
1997-02-25 | 10.22 | 10.47 | 10.00 | 10.17 | 15863200 |
1997-02-26 | 10.19 | 10.30 | 9.84 | 10.08 | 17082400 |
1997-02-27 | 10.03 | 10.17 | 9.70 | 9.70 | 10613600 |
1997-02-28 | 9.59 | 9.75 | 9.39 | 9.64 | 22028000 |
1997-03-03 | 9.66 | 10.02 | 9.56 | 10.00 | 15660000 |
1997-03-04 | 10.19 | 10.31 | 10.06 | 10.20 | 16853600 |
1997-03-05 | 10.27 | 10.47 | 10.09 | 10.41 | 20064800 |
1997-03-06 | 10.42 | 10.42 | 10.06 | 10.06 | 16163200 |
1997-03-07 | 10.36 | 10.77 | 10.34 | 10.48 | 29775200 |
1997-03-10 | 10.50 | 10.84 | 10.45 | 10.66 | 13644800 |
1997-03-11 | 10.66 | 10.91 | 10.61 | 10.66 | 11721600 |
1997-03-12 | 10.66 | 10.77 | 10.52 | 10.61 | 13744000 |
1997-03-13 | 10.55 | 10.69 | 10.36 | 10.47 | 13207200 |
1997-03-14 | 10.59 | 10.77 | 10.53 | 10.73 | 11260800 |
1997-03-17 | 10.72 | 10.77 | 10.09 | 10.33 | 14935200 |
1997-03-18 | 10.28 | 10.28 | 9.91 | 10.00 | 13898400 |
1997-03-19 | 9.94 | 9.95 | 9.45 | 9.50 | 34550400 |
1997-03-20 | 9.47 | 9.80 | 9.47 | 9.56 | 18956000 |
1997-03-21 | 9.58 | 9.77 | 9.58 | 9.67 | 12505600 |
1997-03-24 | 9.58 | 9.58 | 8.95 | 9.41 | 23067200 |
1997-03-25 | 9.48 | 9.81 | 9.31 | 9.66 | 15469600 |
1997-03-26 | 9.61 | 10.14 | 9.61 | 10.14 | 20239200 |
1997-03-27 | 10.19 | 10.20 | 9.53 | 9.69 | 18849600 |
1997-03-31 | 9.75 | 9.83 | 9.30 | 9.36 | 18219200 |
1997-04-01 | 9.36 | 9.50 | 9.22 | 9.41 | 10839200 |
1997-04-02 | 9.50 | 9.58 | 9.33 | 9.34 | 12554400 |
1997-04-03 | 9.20 | 9.75 | 9.20 | 9.70 | 15599200 |
1997-04-04 | 9.70 | 10.41 | 9.59 | 10.38 | 25348800 |
1997-04-07 | 10.59 | 10.72 | 10.48 | 10.67 | 17077600 |
1997-04-08 | 10.69 | 11.14 | 10.67 | 11.11 | 23667200 |
1997-04-09 | 11.17 | 11.17 | 10.75 | 10.78 | 23284000 |
1997-04-10 | 10.75 | 10.77 | 10.33 | 10.33 | 15464800 |
1997-04-11 | 10.28 | 10.44 | 10.05 | 10.20 | 20120000 |
1997-04-14 | 10.19 | 10.38 | 10.03 | 10.38 | 17636800 |
1997-04-15 | 10.69 | 10.86 | 10.23 | 10.56 | 31875200 |
1997-04-16 | 10.48 | 10.67 | 10.48 | 10.63 | 9956800 |
1997-04-17 | 10.63 | 10.84 | 10.55 | 10.59 | 9705600 |
1997-04-18 | 10.59 | 10.63 | 10.16 | 10.23 | 14683200 |
1997-04-21 | 10.23 | 10.42 | 10.19 | 10.36 | 11961600 |
1997-04-22 | 10.36 | 10.44 | 9.89 | 10.42 | 23783200 |
1997-04-23 | 10.41 | 10.70 | 10.39 | 10.44 | 15536800 |
1997-04-24 | 10.63 | 10.67 | 10.39 | 10.50 | 9478400 |
1997-04-25 | 10.39 | 10.45 | 10.09 | 10.16 | 4812000 |
1997-04-28 | 10.17 | 10.55 | 10.17 | 10.48 | 5635200 |
1997-04-29 | 10.59 | 11.16 | 10.59 | 11.09 | 20018400 |
1997-04-30 | 11.03 | 11.30 | 10.94 | 11.16 | 20004800 |
1997-05-01 | 11.17 | 11.42 | 11.14 | 11.20 | 15017600 |
1997-05-02 | 11.19 | 11.48 | 11.06 | 11.44 | 12943200 |
1997-05-05 | 11.47 | 11.75 | 11.39 | 11.72 | 15752800 |
1997-05-06 | 11.64 | 11.72 | 11.39 | 11.50 | 12864000 |
1997-05-07 | 11.38 | 11.89 | 11.38 | 11.73 | 13795200 |
1997-05-08 | 11.86 | 12.05 | 11.78 | 11.81 | 21554400 |
1997-05-09 | 11.92 | 12.05 | 11.84 | 11.86 | 18970400 |
1997-05-12 | 11.88 | 11.88 | 11.53 | 11.53 | 12057600 |
1997-05-13 | 11.50 | 11.64 | 11.31 | 11.56 | 18288800 |
1997-05-14 | 11.50 | 11.69 | 11.36 | 11.48 | 14722400 |
1997-05-15 | 11.45 | 11.56 | 11.33 | 11.44 | 12163200 |
1997-05-16 | 11.36 | 11.44 | 11.27 | 11.31 | 8100800 |
1997-05-19 | 11.34 | 11.44 | 11.17 | 11.23 | 5776000 |
1997-05-20 | 11.22 | 11.39 | 11.22 | 11.33 | 10225600 |
1997-05-21 | 11.38 | 11.66 | 11.36 | 11.48 | 19157600 |
1997-05-22 | 11.44 | 11.47 | 11.33 | 11.41 | 7904000 |
1997-05-23 | 11.42 | 11.64 | 11.36 | 11.64 | 7755200 |
1997-05-27 | 11.73 | 11.98 | 11.67 | 11.94 | 15307200 |
1997-05-28 | 11.91 | 12.02 | 11.61 | 11.66 | 16711200 |
1997-05-29 | 11.69 | 11.75 | 11.45 | 11.48 | 8182400 |
1997-05-30 | 10.67 | 11.34 | 10.67 | 11.22 | 24855200 |
1997-06-02 | 11.23 | 11.23 | 10.97 | 11.06 | 13588000 |
1997-06-03 | 10.94 | 10.98 | 10.36 | 10.48 | 24400000 |
1997-06-04 | 10.56 | 10.69 | 10.38 | 10.47 | 14351200 |
1997-06-05 | 10.56 | 10.86 | 10.47 | 10.53 | 15321600 |
1997-06-06 | 10.56 | 10.98 | 10.47 | 10.94 | 13774400 |
1997-06-09 | 10.94 | 11.23 | 10.94 | 11.19 | 11048800 |
1997-06-10 | 11.17 | 11.17 | 10.63 | 10.78 | 17618400 |
1997-06-11 | 10.67 | 10.77 | 10.31 | 10.44 | 20113600 |
1997-06-12 | 10.34 | 10.39 | 10.11 | 10.19 | 18950400 |
1997-06-13 | 10.22 | 10.77 | 10.14 | 10.56 | 17769600 |
1997-06-16 | 10.72 | 10.98 | 10.59 | 10.97 | 9343200 |
1997-06-17 | 10.95 | 11.25 | 10.88 | 11.20 | 14183200 |
1997-06-18 | 11.03 | 11.06 | 10.78 | 10.78 | 10760800 |
1997-06-19 | 10.78 | 11.09 | 10.63 | 11.03 | 11235200 |
1997-06-20 | 11.00 | 11.03 | 10.80 | 10.81 | 9929600 |
1997-06-23 | 10.84 | 11.06 | 10.63 | 10.64 | 9574400 |
1997-06-24 | 10.88 | 11.05 | 10.71 | 11.05 | 7309600 |
1997-06-25 | 11.09 | 11.34 | 10.81 | 10.97 | 14448800 |
1997-06-26 | 10.97 | 11.08 | 10.59 | 10.76 | 9344000 |
1997-06-27 | 10.75 | 10.92 | 10.61 | 10.70 | 10810400 |
1997-06-30 | 10.72 | 10.72 | 10.46 | 10.51 | 8718400 |
1997-07-01 | 10.53 | 10.94 | 10.53 | 10.80 | 10264000 |
1997-07-02 | 10.82 | 11.03 | 10.70 | 11.00 | 8883200 |
1997-07-03 | 11.16 | 11.25 | 10.92 | 10.98 | 7596800 |
1997-07-07 | 11.00 | 11.16 | 10.97 | 11.09 | 10912800 |
1997-07-08 | 11.09 | 11.50 | 11.08 | 11.48 | 13352800 |
1997-07-09 | 11.55 | 11.97 | 11.53 | 11.97 | 16612800 |
1997-07-10 | 12.03 | 12.05 | 11.63 | 11.66 | 16232000 |
1997-07-11 | 11.74 | 12.19 | 11.74 | 12.03 | 19036000 |
1997-07-14 | 12.12 | 12.31 | 12.03 | 12.19 | 20716800 |
1997-07-15 | 13.00 | 13.81 | 13.00 | 13.69 | 44938400 |
1997-07-16 | 14.06 | 14.34 | 13.96 | 14.25 | 23104800 |
1997-07-17 | 14.23 | 14.94 | 14.02 | 14.45 | 19252000 |
1997-07-18 | 14.25 | 14.41 | 13.95 | 14.20 | 16402400 |
1997-07-21 | 14.09 | 14.11 | 13.50 | 13.69 | 13611200 |
1997-07-22 | 13.63 | 14.28 | 13.63 | 14.28 | 18532800 |
1997-07-23 | 14.27 | 14.70 | 14.05 | 14.66 | 15648000 |
1997-07-24 | 14.63 | 14.80 | 14.35 | 14.73 | 11700000 |
1997-07-25 | 14.69 | 14.70 | 14.19 | 14.19 | 7502400 |
1997-07-28 | 14.25 | 14.41 | 13.84 | 13.88 | 10652800 |
1997-07-29 | 13.75 | 13.88 | 13.64 | 13.77 | 9342400 |
1997-07-30 | 13.75 | 14.44 | 13.75 | 14.36 | 16600000 |
1997-07-31 | 14.37 | 14.63 | 14.12 | 14.38 | 18177600 |
1997-08-01 | 14.47 | 15.33 | 14.38 | 15.23 | 18644000 |
1997-08-04 | 14.97 | 15.66 | 14.97 | 15.59 | 23679200 |
1997-08-05 | 15.81 | 16.41 | 15.72 | 16.13 | 24626400 |
1997-08-06 | 16.13 | 16.27 | 15.71 | 15.75 | 16568000 |
1997-08-07 | 15.89 | 16.41 | 15.77 | 15.95 | 18946400 |
1997-08-08 | 15.63 | 15.81 | 15.00 | 15.50 | 21892000 |
1997-08-11 | 15.63 | 15.67 | 15.05 | 15.28 | 14061600 |
1997-08-12 | 15.29 | 15.61 | 15.23 | 15.23 | 15839200 |
1997-08-13 | 15.31 | 15.33 | 14.25 | 14.92 | 32845600 |
1997-08-14 | 14.94 | 15.38 | 14.83 | 15.38 | 17445600 |
1997-08-15 | 15.25 | 15.38 | 14.78 | 14.78 | 12732800 |
1997-08-18 | 14.83 | 14.98 | 14.72 | 14.84 | 11075200 |
1997-08-19 | 14.98 | 16.05 | 14.94 | 16.02 | 19079200 |
1997-08-20 | 15.75 | 16.06 | 15.63 | 15.94 | 13924800 |
1997-08-21 | 15.95 | 16.11 | 15.60 | 15.63 | 13045600 |
1997-08-22 | 14.88 | 15.32 | 14.69 | 14.84 | 30837600 |
1997-08-25 | 14.96 | 15.45 | 14.88 | 15.10 | 17339200 |
1997-08-26 | 15.03 | 15.27 | 14.70 | 14.70 | 11284000 |
1997-08-27 | 14.75 | 14.93 | 14.48 | 14.62 | 10569600 |
1997-08-28 | 14.42 | 14.70 | 14.28 | 14.45 | 10923200 |
1997-08-29 | 14.33 | 14.42 | 14.20 | 14.20 | 8047200 |
1997-09-02 | 14.28 | 14.77 | 14.28 | 14.72 | 18161600 |
1997-09-03 | 14.80 | 15.16 | 14.44 | 14.95 | 20143200 |
1997-09-04 | 14.94 | 15.42 | 14.81 | 15.38 | 17009600 |
1997-09-05 | 15.70 | 15.87 | 15.41 | 15.84 | 18548800 |
1997-09-08 | 15.84 | 15.89 | 15.53 | 15.56 | 14532800 |
1997-09-09 | 15.59 | 15.81 | 15.50 | 15.55 | 8058400 |
1997-09-10 | 15.47 | 15.72 | 15.34 | 15.37 | 9059200 |
1997-09-11 | 15.40 | 15.87 | 15.38 | 15.80 | 14422400 |
1997-09-12 | 15.79 | 15.79 | 15.45 | 15.52 | 9440800 |
1997-09-15 | 15.51 | 15.94 | 15.49 | 15.77 | 8532800 |
1997-09-16 | 15.86 | 16.47 | 15.86 | 16.41 | 13846400 |
1997-09-17 | 16.88 | 17.41 | 16.73 | 16.95 | 19444800 |
1997-09-18 | 16.98 | 17.09 | 16.41 | 16.84 | 18536000 |
1997-09-19 | 16.89 | 17.08 | 16.78 | 16.83 | 21215200 |
1997-09-22 | 16.84 | 17.49 | 16.84 | 17.45 | 17276000 |
1997-09-23 | 17.13 | 17.75 | 17.13 | 17.15 | 17944800 |
1997-09-24 | 17.13 | 17.21 | 16.79 | 16.87 | 17806400 |
1997-09-25 | 16.88 | 17.09 | 16.57 | 16.57 | 10166400 |
1997-09-26 | 16.75 | 16.90 | 16.58 | 16.82 | 7477600 |
1997-09-29 | 16.80 | 17.38 | 16.80 | 17.33 | 8915200 |
1997-09-30 | 17.19 | 17.19 | 16.38 | 16.75 | 13506400 |
1997-10-01 | 16.90 | 16.97 | 16.24 | 16.40 | 12674400 |
1997-10-02 | 16.53 | 16.78 | 16.38 | 16.75 | 8435200 |
1997-10-03 | 16.88 | 17.02 | 16.44 | 16.69 | 9637600 |
1997-10-06 | 16.75 | 16.84 | 16.30 | 16.30 | 9240000 |
1997-10-07 | 16.34 | 16.91 | 16.31 | 16.61 | 13143200 |
1997-10-08 | 16.74 | 17.27 | 16.63 | 17.20 | 13204000 |
1997-10-09 | 17.27 | 17.34 | 16.93 | 17.13 | 12307200 |
1997-10-10 | 17.13 | 17.30 | 17.06 | 17.30 | 6304800 |
1997-10-13 | 17.45 | 17.81 | 17.39 | 17.63 | 12872800 |
1997-10-14 | 17.49 | 17.49 | 16.81 | 16.95 | 26397600 |
1997-10-15 | 16.80 | 16.98 | 16.69 | 16.88 | 13246400 |
1997-10-16 | 16.98 | 16.98 | 15.87 | 16.22 | 22552800 |
1997-10-17 | 16.13 | 16.13 | 15.63 | 15.75 | 18435200 |
1997-10-20 | 15.84 | 15.86 | 15.09 | 15.23 | 18171200 |
1997-10-21 | 15.47 | 15.98 | 15.47 | 15.97 | 20244800 |
1997-10-22 | 15.98 | 15.98 | 15.63 | 15.63 | 13968000 |
1997-10-23 | 15.13 | 15.46 | 14.93 | 15.11 | 24796800 |
1997-10-24 | 15.23 | 15.24 | 13.48 | 13.98 | 52564000 |
1997-10-27 | 13.84 | 13.89 | 12.75 | 12.84 | 34979200 |
1997-10-28 | 12.64 | 14.11 | 12.63 | 13.97 | 32869600 |
1997-10-29 | 14.28 | 14.63 | 13.89 | 14.30 | 29451200 |
1997-10-30 | 13.75 | 14.00 | 12.86 | 12.86 | 33929600 |
1997-10-31 | 13.50 | 13.56 | 13.00 | 13.34 | 35476000 |
1997-11-03 | 13.56 | 14.44 | 13.55 | 14.39 | 23516000 |
1997-11-04 | 14.37 | 14.97 | 14.13 | 14.88 | 33977600 |
1997-11-05 | 14.91 | 15.23 | 14.60 | 15.09 | 20782400 |
1997-11-06 | 15.10 | 15.21 | 14.50 | 14.69 | 17176800 |
1997-11-07 | 13.88 | 14.33 | 13.64 | 14.09 | 35984000 |
1997-11-10 | 14.09 | 14.31 | 13.55 | 13.55 | 24542400 |
1997-11-11 | 13.75 | 13.75 | 13.13 | 13.28 | 27411200 |
1997-11-12 | 13.00 | 13.09 | 11.63 | 11.72 | 93649600 |
1997-11-13 | 11.88 | 12.25 | 11.25 | 12.19 | 78744800 |
1997-11-14 | 12.11 | 12.27 | 11.69 | 11.81 | 44215200 |
1997-11-17 | 12.19 | 12.77 | 12.16 | 12.66 | 37923200 |
1997-11-18 | 12.68 | 12.68 | 12.31 | 12.33 | 18614400 |
1997-11-19 | 12.33 | 12.56 | 12.12 | 12.25 | 21959200 |
1997-11-20 | 12.38 | 13.02 | 12.36 | 12.97 | 29636000 |
1997-11-21 | 13.12 | 13.34 | 12.71 | 13.03 | 29580000 |
1997-11-24 | 13.00 | 13.13 | 12.17 | 12.44 | 16974000 |
1997-11-25 | 12.63 | 12.84 | 12.09 | 12.50 | 23551200 |
1997-11-26 | 12.63 | 12.81 | 12.06 | 12.22 | 18555200 |
1997-11-28 | 12.13 | 12.41 | 12.03 | 12.41 | 4858400 |
1997-12-01 | 12.44 | 13.00 | 12.38 | 12.95 | 12637200 |
1997-12-02 | 12.75 | 12.75 | 11.63 | 11.63 | 31315200 |
1997-12-03 | 11.50 | 11.84 | 11.11 | 11.69 | 43008800 |
1997-12-04 | 11.69 | 11.70 | 11.00 | 11.13 | 32738800 |
1997-12-05 | 11.31 | 11.78 | 11.22 | 11.55 | 22912000 |
1997-12-08 | 11.81 | 12.06 | 11.64 | 11.78 | 16975200 |
1997-12-09 | 11.78 | 11.80 | 11.30 | 11.31 | 17015600 |
1997-12-10 | 11.30 | 11.31 | 10.77 | 11.08 | 18743600 |
1997-12-11 | 10.77 | 10.89 | 10.53 | 10.53 | 22597200 |
1997-12-12 | 10.63 | 10.78 | 10.00 | 10.22 | 26294800 |
1997-12-15 | 10.23 | 10.97 | 9.91 | 10.63 | 27912400 |
1997-12-16 | 10.67 | 11.22 | 10.67 | 11.00 | 22179200 |
1997-12-17 | 11.13 | 11.22 | 10.94 | 10.97 | 14925200 |
1997-12-18 | 11.03 | 11.11 | 10.70 | 10.84 | 12108400 |
1997-12-19 | 10.84 | 11.50 | 10.63 | 11.36 | 24868400 |
1997-12-22 | 11.52 | 11.61 | 11.36 | 11.53 | 12980400 |
1997-12-23 | 11.59 | 11.59 | 11.00 | 11.09 | 11060000 |
1997-12-24 | 11.19 | 11.22 | 10.98 | 11.05 | 4818000 |
1997-12-26 | 11.05 | 11.30 | 11.05 | 11.20 | 2513600 |
1997-12-29 | 11.23 | 11.38 | 11.20 | 11.25 | 6087600 |
1997-12-30 | 11.31 | 11.36 | 10.77 | 11.03 | 11844400 |
1997-12-31 | 11.03 | 11.53 | 10.86 | 11.25 | 11066400 |
1998-01-02 | 11.41 | 11.95 | 11.28 | 11.95 | 11677200 |
1998-01-05 | 12.00 | 12.47 | 11.78 | 12.08 | 17166400 |
1998-01-06 | 11.98 | 12.36 | 11.72 | 11.83 | 10926800 |
1998-01-07 | 11.77 | 11.80 | 11.28 | 11.41 | 13827600 |
1998-01-08 | 11.13 | 11.36 | 10.88 | 11.08 | 23227200 |
1998-01-09 | 11.13 | 11.13 | 10.22 | 10.41 | 22965200 |
1998-01-12 | 10.06 | 10.91 | 10.06 | 10.63 | 16738400 |
1998-01-13 | 11.13 | 11.81 | 10.88 | 11.81 | 26635200 |
1998-01-14 | 11.69 | 11.75 | 11.36 | 11.56 | 13266800 |
1998-01-15 | 11.56 | 11.97 | 11.38 | 11.44 | 14094800 |
1998-01-16 | 11.44 | 11.47 | 11.16 | 11.30 | 13646400 |
1998-01-20 | 11.34 | 11.69 | 11.14 | 11.56 | 11639200 |
1998-01-21 | 11.22 | 12.23 | 11.13 | 12.00 | 30972800 |
1998-01-22 | 11.91 | 12.03 | 11.56 | 11.69 | 19295200 |
1998-01-23 | 11.81 | 12.13 | 11.64 | 12.09 | 14704800 |
1998-01-26 | 12.25 | 12.38 | 12.14 | 12.19 | 11513200 |
1998-01-27 | 12.31 | 12.97 | 12.25 | 12.88 | 16073600 |
1998-01-28 | 13.38 | 14.00 | 13.33 | 13.83 | 27902400 |
1998-01-29 | 13.75 | 14.13 | 13.13 | 13.34 | 17124800 |
1998-01-30 | 13.44 | 13.88 | 13.42 | 13.66 | 15622400 |
1998-02-02 | 14.09 | 14.13 | 13.80 | 13.88 | 11245200 |
1998-02-03 | 13.95 | 14.61 | 13.94 | 14.44 | 14742000 |
1998-02-04 | 14.38 | 14.48 | 14.11 | 14.20 | 17918800 |
1998-02-05 | 14.25 | 14.47 | 13.59 | 13.63 | 15528800 |
1998-02-06 | 13.38 | 13.72 | 13.30 | 13.47 | 14853200 |
1998-02-09 | 13.50 | 13.59 | 13.05 | 13.41 | 10850400 |
1998-02-10 | 13.53 | 14.38 | 13.50 | 13.94 | 20715200 |
1998-02-11 | 13.95 | 14.20 | 13.69 | 14.09 | 13520000 |
1998-02-12 | 14.17 | 14.22 | 13.55 | 14.08 | 13047600 |
1998-02-13 | 14.09 | 14.30 | 13.91 | 13.95 | 7792400 |
1998-02-17 | 14.02 | 14.19 | 13.75 | 13.78 | 8935200 |
1998-02-18 | 13.78 | 14.17 | 13.72 | 14.13 | 9406800 |
1998-02-19 | 14.33 | 14.84 | 13.97 | 14.72 | 22089200 |
1998-02-20 | 14.94 | 14.94 | 14.31 | 14.72 | 17143600 |
1998-02-23 | 14.84 | 15.02 | 14.63 | 14.83 | 13522000 |
1998-02-24 | 14.89 | 14.92 | 14.34 | 14.34 | 12857200 |
1998-02-25 | 14.39 | 15.38 | 14.33 | 15.31 | 16439200 |
1998-02-26 | 15.27 | 15.69 | 14.97 | 15.38 | 19106400 |
1998-02-27 | 15.00 | 15.22 | 14.38 | 14.50 | 22730400 |
1998-03-02 | 14.44 | 14.45 | 13.69 | 13.88 | 25146400 |
1998-03-03 | 13.25 | 13.75 | 13.13 | 13.27 | 20898000 |
1998-03-04 | 13.63 | 13.92 | 13.00 | 13.00 | 20276000 |
1998-03-05 | 13.03 | 13.25 | 12.91 | 13.25 | 21798800 |
1998-03-06 | 13.41 | 14.00 | 13.38 | 13.63 | 14416400 |
1998-03-09 | 13.63 | 13.63 | 12.95 | 13.25 | 15814000 |
1998-03-10 | 13.44 | 13.53 | 13.09 | 13.25 | 12408400 |
1998-03-11 | 13.44 | 13.67 | 13.34 | 13.55 | 13882000 |
1998-03-12 | 13.56 | 13.69 | 13.31 | 13.59 | 7067200 |
1998-03-13 | 13.61 | 13.88 | 13.50 | 13.55 | 11215600 |
1998-03-16 | 13.63 | 13.73 | 13.53 | 13.53 | 5914400 |
1998-03-17 | 13.56 | 13.84 | 13.33 | 13.84 | 13366400 |
1998-03-18 | 13.69 | 14.13 | 13.56 | 13.91 | 12616000 |
1998-03-19 | 13.89 | 14.00 | 13.66 | 13.94 | 7300000 |
1998-03-20 | 13.98 | 13.98 | 13.28 | 13.42 | 17364400 |
1998-03-23 | 13.28 | 13.61 | 13.28 | 13.38 | 10672800 |
1998-03-24 | 13.38 | 13.77 | 13.28 | 13.33 | 12155600 |
1998-03-25 | 13.61 | 14.03 | 13.59 | 13.89 | 16482000 |
1998-03-26 | 13.91 | 14.11 | 13.78 | 13.95 | 9711600 |
1998-03-27 | 13.95 | 13.95 | 13.55 | 13.70 | 8748800 |
1998-03-30 | 13.70 | 13.70 | 13.38 | 13.45 | 9538400 |
1998-03-31 | 13.48 | 13.84 | 13.47 | 13.53 | 6709200 |
1998-04-01 | 13.53 | 14.25 | 13.39 | 14.25 | 15770000 |
1998-04-02 | 14.16 | 14.48 | 13.98 | 14.09 | 13790400 |
1998-04-03 | 14.11 | 14.31 | 13.81 | 13.92 | 8601600 |
1998-04-06 | 13.98 | 14.06 | 13.50 | 13.56 | 7244800 |
1998-04-07 | 13.28 | 13.45 | 12.88 | 13.05 | 17500400 |
1998-04-08 | 13.06 | 13.36 | 13.03 | 13.17 | 11419600 |
1998-04-09 | 13.22 | 13.22 | 13.00 | 13.11 | 9378000 |
1998-04-13 | 13.06 | 13.23 | 13.00 | 13.08 | 6699600 |
1998-04-14 | 13.09 | 13.67 | 13.03 | 13.63 | 11190400 |
1998-04-15 | 13.94 | 14.41 | 13.88 | 14.14 | 18678800 |
1998-04-16 | 14.25 | 14.70 | 14.16 | 14.56 | 22149200 |
1998-04-17 | 14.59 | 14.67 | 14.44 | 14.63 | 13776800 |
1998-04-20 | 14.75 | 15.38 | 14.66 | 15.31 | 18465200 |
1998-04-21 | 15.47 | 15.78 | 15.25 | 15.75 | 15473200 |
1998-04-22 | 15.69 | 16.23 | 15.52 | 16.00 | 14952800 |
1998-04-23 | 15.66 | 15.88 | 15.44 | 15.56 | 9834000 |
1998-04-24 | 15.56 | 15.97 | 15.47 | 15.63 | 9406400 |
1998-04-27 | 15.25 | 15.56 | 14.98 | 15.13 | 10362000 |
1998-04-28 | 15.28 | 15.36 | 15.05 | 15.13 | 5944800 |
1998-04-29 | 15.19 | 15.75 | 15.08 | 15.50 | 9481200 |
1998-04-30 | 15.63 | 16.09 | 15.53 | 16.03 | 11488000 |
1998-05-01 | 16.00 | 16.19 | 15.86 | 16.05 | 5963200 |
1998-05-04 | 16.05 | 16.53 | 15.95 | 16.30 | 12222000 |
1998-05-05 | 16.31 | 16.72 | 16.31 | 16.56 | 10792800 |
1998-05-06 | 16.75 | 16.75 | 16.00 | 16.00 | 9562400 |
1998-05-07 | 16.06 | 16.33 | 15.94 | 16.02 | 8449600 |
1998-05-08 | 15.97 | 16.58 | 15.97 | 16.36 | 10715600 |
1998-05-11 | 16.33 | 16.33 | 15.97 | 15.97 | 7934400 |
1998-05-12 | 15.91 | 15.97 | 15.38 | 15.73 | 10312800 |
1998-05-13 | 15.69 | 15.92 | 15.50 | 15.80 | 7231600 |
1998-05-14 | 15.75 | 15.83 | 15.52 | 15.53 | 5775600 |
1998-05-15 | 15.52 | 15.52 | 14.66 | 14.78 | 11715600 |
1998-05-18 | 14.78 | 15.00 | 14.56 | 14.80 | 9864000 |
1998-05-19 | 14.88 | 15.00 | 14.25 | 14.58 | 8544000 |
1998-05-20 | 14.67 | 14.75 | 13.88 | 14.08 | 16739200 |
1998-05-21 | 13.88 | 14.06 | 13.66 | 13.77 | 13278000 |
1998-05-22 | 13.64 | 13.72 | 13.52 | 13.56 | 7500400 |
1998-05-26 | 13.75 | 13.98 | 13.58 | 13.59 | 8159200 |
1998-05-27 | 13.53 | 13.63 | 13.16 | 13.47 | 12166400 |
1998-05-28 | 13.53 | 13.67 | 13.09 | 13.19 | 12795600 |
1998-05-29 | 13.25 | 13.38 | 12.81 | 12.86 | 12638800 |
1998-06-01 | 12.75 | 13.06 | 12.20 | 12.31 | 15767200 |
1998-06-02 | 12.53 | 12.56 | 12.06 | 12.38 | 17662800 |
1998-06-03 | 12.41 | 12.73 | 12.00 | 12.00 | 12088400 |
1998-06-04 | 12.28 | 12.78 | 12.09 | 12.72 | 11179200 |
1998-06-05 | 12.77 | 13.05 | 12.53 | 12.70 | 10085200 |
1998-06-08 | 13.13 | 13.53 | 13.08 | 13.38 | 14862800 |
1998-06-09 | 13.38 | 14.00 | 13.22 | 13.97 | 13772800 |
1998-06-10 | 13.56 | 13.58 | 12.89 | 13.13 | 16850800 |
1998-06-11 | 13.13 | 13.25 | 12.41 | 12.41 | 18318800 |
1998-06-12 | 12.45 | 12.45 | 11.72 | 12.28 | 20186800 |
1998-06-15 | 12.13 | 12.44 | 11.97 | 12.00 | 12597200 |
1998-06-16 | 12.06 | 13.00 | 11.98 | 13.00 | 15926000 |
1998-06-17 | 13.00 | 13.25 | 12.50 | 12.72 | 15502400 |
1998-06-18 | 12.70 | 13.72 | 12.66 | 13.63 | 25855200 |
1998-06-19 | 13.75 | 14.00 | 13.52 | 13.55 | 29204400 |
1998-06-22 | 13.63 | 14.14 | 13.56 | 14.00 | 13746400 |
1998-06-23 | 14.25 | 14.72 | 14.02 | 14.56 | 17738800 |
1998-06-24 | 14.63 | 15.00 | 14.31 | 14.77 | 14065200 |
1998-06-25 | 14.94 | 15.33 | 14.42 | 14.48 | 13841200 |
1998-06-26 | 14.44 | 14.78 | 14.13 | 14.58 | 9458000 |
1998-06-29 | 14.67 | 15.09 | 14.66 | 14.80 | 11705600 |
1998-06-30 | 14.83 | 14.88 | 14.58 | 14.58 | 9902400 |
1998-07-01 | 14.75 | 15.00 | 14.58 | 15.00 | 14419200 |
1998-07-02 | 15.06 | 15.06 | 14.41 | 14.47 | 9905600 |
1998-07-06 | 14.41 | 14.41 | 13.95 | 13.97 | 9459200 |
1998-07-07 | 14.00 | 14.56 | 13.83 | 14.55 | 14893200 |
1998-07-08 | 14.53 | 14.98 | 14.19 | 14.64 | 10964400 |
1998-07-09 | 14.55 | 14.98 | 14.53 | 14.67 | 8746000 |
1998-07-10 | 14.63 | 14.86 | 14.47 | 14.67 | 4948800 |
1998-07-13 | 14.66 | 14.86 | 14.55 | 14.78 | 7953200 |
1998-07-14 | 14.75 | 14.86 | 14.58 | 14.59 | 8502800 |
1998-07-15 | 14.75 | 15.81 | 14.69 | 15.56 | 17363600 |
1998-07-16 | 15.84 | 15.92 | 15.25 | 15.73 | 10422000 |
1998-07-17 | 15.73 | 15.73 | 15.25 | 15.30 | 5408400 |
1998-07-20 | 15.13 | 15.13 | 14.56 | 14.73 | 9625600 |
1998-07-21 | 15.19 | 15.48 | 14.94 | 15.23 | 19084000 |
1998-07-22 | 15.16 | 15.25 | 14.66 | 15.25 | 11245200 |
1998-07-23 | 15.00 | 15.42 | 14.78 | 14.88 | 8549600 |
1998-07-24 | 14.86 | 14.88 | 14.25 | 14.52 | 8960800 |
1998-07-27 | 14.41 | 14.52 | 14.08 | 14.45 | 10176000 |
1998-07-28 | 14.45 | 14.81 | 14.30 | 14.75 | 13115200 |
1998-07-29 | 14.77 | 14.92 | 14.63 | 14.66 | 9805200 |
1998-07-30 | 14.81 | 15.25 | 14.73 | 15.25 | 8822400 |
1998-07-31 | 15.38 | 15.47 | 14.83 | 14.84 | 7325600 |
1998-08-03 | 14.75 | 15.28 | 14.70 | 15.03 | 6244000 |
1998-08-04 | 15.38 | 15.38 | 14.58 | 14.63 | 7003600 |
1998-08-05 | 14.63 | 15.02 | 14.50 | 15.00 | 7980400 |
1998-08-06 | 14.88 | 15.59 | 14.88 | 15.34 | 11539200 |
1998-08-07 | 15.56 | 15.88 | 15.47 | 15.80 | 10636800 |
1998-08-10 | 15.69 | 15.72 | 15.25 | 15.25 | 5720400 |
1998-08-11 | 14.88 | 14.92 | 14.52 | 14.64 | 9490800 |
1998-08-12 | 14.75 | 15.36 | 14.75 | 15.19 | 8716800 |
1998-08-13 | 15.19 | 15.38 | 14.91 | 14.97 | 6090400 |
1998-08-14 | 15.19 | 15.28 | 14.77 | 14.83 | 4536000 |
1998-08-17 | 14.81 | 15.33 | 14.81 | 15.33 | 8270400 |
1998-08-18 | 15.38 | 15.84 | 15.38 | 15.63 | 9639600 |
1998-08-19 | 15.75 | 15.88 | 15.13 | 15.13 | 8130000 |
1998-08-20 | 14.77 | 14.88 | 14.53 | 14.72 | 10130400 |
1998-08-21 | 14.50 | 14.59 | 13.81 | 14.48 | 10554400 |
1998-08-24 | 14.50 | 14.69 | 14.17 | 14.44 | 5098800 |
1998-08-25 | 14.61 | 14.73 | 14.34 | 14.34 | 7701200 |
1998-08-26 | 14.13 | 14.28 | 14.03 | 14.05 | 6842000 |
1998-08-27 | 13.77 | 13.91 | 12.92 | 13.41 | 13548400 |
1998-08-28 | 13.34 | 13.55 | 12.72 | 12.80 | 8469600 |
1998-08-31 | 12.81 | 12.97 | 11.72 | 11.84 | 10046400 |
1998-09-01 | 12.31 | 12.75 | 11.52 | 12.66 | 12196000 |
1998-09-02 | 12.75 | 13.25 | 12.52 | 12.56 | 10685600 |
1998-09-03 | 12.50 | 12.97 | 12.25 | 12.64 | 12165200 |
1998-09-04 | 12.84 | 12.84 | 12.05 | 12.28 | 8085200 |
1998-09-08 | 12.59 | 13.36 | 12.56 | 13.27 | 9902800 |
1998-09-09 | 13.27 | 13.56 | 13.09 | 13.33 | 8966400 |
1998-09-10 | 13.13 | 13.13 | 12.41 | 12.66 | 8492000 |
1998-09-11 | 12.81 | 13.23 | 12.70 | 13.20 | 9170400 |
1998-09-14 | 13.20 | 13.59 | 13.11 | 13.34 | 7571600 |
1998-09-15 | 13.34 | 13.50 | 13.09 | 13.25 | 4484400 |
1998-09-16 | 13.38 | 13.55 | 13.22 | 13.45 | 5241600 |
1998-09-17 | 12.91 | 13.59 | 12.91 | 13.28 | 7899600 |
1998-09-18 | 13.38 | 13.55 | 13.13 | 13.53 | 5620800 |
1998-09-21 | 13.19 | 14.25 | 13.17 | 14.22 | 8676800 |
1998-09-22 | 14.25 | 14.34 | 13.44 | 13.44 | 13905200 |
1998-09-23 | 13.70 | 14.23 | 13.39 | 14.19 | 14012400 |
1998-09-24 | 14.20 | 14.36 | 13.28 | 13.52 | 11568000 |
1998-09-25 | 13.41 | 13.81 | 13.09 | 13.44 | 10440400 |
1998-09-28 | 13.56 | 13.97 | 13.50 | 13.64 | 9137600 |
1998-09-29 | 13.67 | 13.98 | 13.38 | 13.81 | 9087200 |
1998-09-30 | 13.66 | 13.66 | 13.19 | 13.25 | 8702000 |
1998-10-01 | 13.00 | 13.13 | 12.34 | 12.39 | 10158000 |
1998-10-02 | 12.44 | 12.75 | 12.03 | 12.52 | 9726800 |
1998-10-05 | 12.34 | 12.44 | 11.75 | 11.80 | 9117600 |
1998-10-06 | 12.50 | 12.50 | 11.66 | 11.88 | 12130000 |
1998-10-07 | 11.84 | 12.34 | 11.72 | 11.89 | 10905200 |
1998-10-08 | 11.69 | 11.97 | 11.34 | 11.81 | 13416400 |
1998-10-09 | 12.13 | 12.84 | 11.97 | 12.77 | 9110800 |
1998-10-12 | 13.25 | 13.47 | 13.05 | 13.06 | 8232800 |
1998-10-13 | 13.08 | 13.30 | 12.44 | 12.53 | 9379200 |
1998-10-14 | 12.55 | 13.50 | 12.55 | 13.08 | 10639200 |
1998-10-15 | 13.00 | 14.16 | 12.92 | 14.13 | 10400400 |
1998-10-16 | 14.47 | 14.81 | 14.13 | 14.81 | 16206000 |
1998-10-19 | 14.75 | 15.17 | 14.52 | 15.09 | 12200800 |
1998-10-20 | 15.75 | 16.03 | 14.88 | 14.98 | 27557200 |
1998-10-21 | 15.03 | 15.03 | 14.52 | 14.80 | 13103600 |
1998-10-22 | 14.75 | 15.09 | 14.52 | 14.94 | 6569200 |
1998-10-23 | 14.92 | 15.28 | 14.81 | 14.95 | 7679600 |
1998-10-26 | 14.98 | 15.03 | 14.63 | 14.69 | 5294400 |
1998-10-27 | 14.91 | 15.41 | 14.91 | 15.13 | 9808800 |
1998-10-28 | 15.03 | 15.33 | 14.80 | 15.25 | 7570800 |
1998-10-29 | 15.38 | 16.11 | 15.34 | 16.00 | 16005600 |
1998-10-30 | 16.22 | 16.34 | 15.72 | 15.98 | 13358000 |
1998-11-02 | 15.97 | 15.97 | 15.66 | 15.91 | 7762400 |
1998-11-03 | 15.66 | 15.84 | 15.30 | 15.45 | 7850800 |
1998-11-04 | 15.64 | 16.36 | 15.63 | 16.30 | 12085200 |
1998-11-05 | 16.08 | 16.19 | 15.91 | 16.16 | 6072000 |
1998-11-06 | 16.13 | 16.38 | 15.89 | 16.06 | 10138800 |
1998-11-09 | 16.06 | 16.33 | 15.58 | 15.81 | 7610400 |
1998-11-10 | 15.75 | 16.11 | 15.59 | 15.97 | 6833200 |
1998-11-11 | 16.38 | 17.36 | 16.36 | 17.36 | 22637600 |
1998-11-12 | 17.27 | 17.33 | 16.80 | 16.98 | 13617600 |
1998-11-13 | 16.95 | 17.38 | 16.75 | 17.25 | 10136800 |
1998-11-16 | 17.38 | 17.59 | 17.08 | 17.28 | 10595600 |
1998-11-17 | 17.27 | 17.58 | 16.73 | 17.42 | 18177200 |
1998-11-18 | 17.50 | 18.33 | 17.50 | 18.06 | 12778000 |
1998-11-19 | 18.66 | 19.72 | 18.66 | 19.28 | 24461200 |
1998-11-20 | 19.38 | 19.38 | 18.88 | 19.13 | 13122800 |
1998-11-23 | 19.22 | 19.72 | 19.03 | 19.69 | 10978400 |
1998-11-24 | 19.34 | 19.84 | 19.31 | 19.39 | 10082400 |
1998-11-25 | 19.31 | 19.72 | 18.95 | 19.72 | 12183600 |
1998-11-27 | 19.72 | 19.73 | 19.39 | 19.69 | 2708000 |
1998-11-30 | 19.52 | 19.59 | 19.09 | 19.09 | 9737200 |
1998-12-01 | 18.94 | 19.47 | 18.77 | 19.38 | 9771200 |
1998-12-02 | 19.38 | 19.84 | 19.14 | 19.69 | 16194400 |
1998-12-03 | 19.69 | 20.91 | 19.63 | 20.28 | 25270800 |
1998-12-04 | 20.50 | 20.72 | 19.89 | 20.72 | 14714400 |
1998-12-07 | 20.88 | 21.55 | 20.56 | 21.42 | 14969600 |
1998-12-08 | 21.42 | 22.00 | 21.41 | 21.50 | 16466400 |
1998-12-09 | 21.44 | 21.61 | 21.06 | 21.23 | 7831200 |
1998-12-10 | 21.00 | 21.13 | 20.28 | 20.45 | 9105200 |
1998-12-11 | 20.19 | 20.47 | 19.78 | 20.02 | 13074400 |
1998-12-14 | 19.63 | 19.88 | 19.19 | 19.70 | 9629600 |
1998-12-15 | 19.66 | 20.20 | 19.41 | 19.59 | 11208000 |
1998-12-16 | 19.78 | 20.03 | 19.63 | 19.84 | 8732000 |
1998-12-17 | 19.81 | 20.98 | 19.81 | 20.98 | 14374000 |
1998-12-18 | 21.22 | 21.84 | 20.91 | 21.69 | 11417200 |
1998-12-21 | 21.64 | 22.61 | 21.64 | 22.27 | 13366400 |
1998-12-22 | 21.97 | 22.05 | 21.25 | 21.50 | 9608400 |
1998-12-23 | 22.13 | 22.13 | 21.25 | 21.44 | 10305200 |
1998-12-24 | 21.34 | 21.47 | 21.13 | 21.47 | 2780400 |
1998-12-28 | 21.41 | 21.98 | 21.28 | 21.31 | 4553200 |
1998-12-29 | 21.39 | 21.42 | 20.94 | 21.00 | 5149200 |
1998-12-30 | 21.05 | 22.38 | 21.03 | 21.88 | 9267200 |
1998-12-31 | 22.00 | 22.06 | 21.27 | 21.41 | 6891200 |
1999-01-04 | 21.52 | 21.92 | 21.50 | 21.78 | 7388000 |
1999-01-05 | 21.69 | 22.72 | 21.69 | 22.27 | 13184400 |
1999-01-06 | 22.88 | 23.06 | 22.56 | 22.92 | 13078800 |
1999-01-07 | 22.59 | 23.19 | 22.59 | 22.88 | 11926400 |
1999-01-08 | 23.34 | 23.50 | 22.89 | 23.44 | 12828400 |
1999-01-11 | 23.44 | 23.75 | 23.05 | 23.75 | 10196000 |
1999-01-12 | 23.73 | 23.73 | 22.88 | 23.06 | 6128400 |
1999-01-13 | 22.66 | 24.13 | 22.39 | 23.38 | 13550400 |
1999-01-14 | 22.94 | 23.23 | 22.53 | 22.59 | 10473600 |
1999-01-15 | 22.59 | 23.53 | 22.25 | 23.16 | 12640400 |
1999-01-19 | 23.27 | 23.47 | 22.72 | 23.25 | 9662800 |
1999-01-20 | 24.19 | 25.70 | 24.09 | 24.91 | 24866400 |
1999-01-21 | 24.89 | 25.09 | 23.47 | 24.03 | 19868000 |
1999-01-22 | 23.28 | 23.64 | 22.91 | 23.25 | 13678800 |
1999-01-25 | 23.27 | 23.61 | 22.64 | 23.41 | 7926800 |
1999-01-26 | 23.69 | 24.63 | 23.63 | 24.53 | 10804400 |
1999-01-27 | 24.63 | 24.88 | 23.80 | 23.83 | 10772800 |
1999-01-28 | 24.13 | 24.28 | 23.61 | 23.94 | 8954400 |
1999-01-29 | 24.38 | 25.22 | 23.92 | 24.72 | 12845200 |
1999-02-01 | 24.72 | 25.00 | 23.75 | 23.75 | 8058000 |
1999-02-02 | 23.77 | 24.31 | 23.77 | 24.23 | 10382400 |
1999-02-03 | 23.91 | 25.56 | 23.69 | 25.41 | 11805200 |
1999-02-04 | 25.19 | 25.19 | 24.00 | 24.00 | 11149600 |
1999-02-05 | 23.91 | 23.97 | 23.16 | 23.66 | 14559200 |
1999-02-08 | 24.06 | 24.22 | 23.06 | 23.81 | 13804000 |
1999-02-09 | 23.81 | 23.81 | 21.64 | 21.73 | 12144000 |
1999-02-10 | 21.75 | 22.81 | 21.72 | 22.16 | 14391200 |
1999-02-11 | 22.16 | 23.81 | 22.16 | 23.77 | 13160000 |
1999-02-12 | 23.63 | 23.69 | 23.06 | 23.34 | 8560400 |
1999-02-16 | 23.97 | 24.22 | 22.70 | 22.75 | 8044400 |
1999-02-17 | 23.00 | 23.92 | 22.67 | 22.72 | 10314000 |
1999-02-18 | 23.05 | 23.44 | 22.25 | 23.02 | 12028800 |
1999-02-19 | 23.28 | 23.81 | 23.14 | 23.25 | 6170400 |
1999-02-22 | 23.75 | 24.91 | 23.42 | 24.72 | 8516800 |
1999-02-23 | 25.00 | 25.41 | 24.69 | 25.00 | 12862400 |
1999-02-24 | 25.00 | 26.23 | 24.86 | 25.50 | 13908000 |
1999-02-25 | 24.81 | 25.05 | 23.88 | 24.06 | 12874400 |
1999-02-26 | 22.59 | 22.95 | 22.06 | 22.30 | 24020400 |
1999-03-01 | 22.69 | 23.48 | 22.09 | 23.06 | 16372800 |
1999-03-02 | 23.05 | 23.66 | 21.50 | 21.63 | 19981600 |
1999-03-03 | 22.13 | 23.00 | 21.88 | 22.97 | 16469600 |
1999-03-04 | 23.36 | 24.00 | 23.13 | 23.13 | 16665600 |
1999-03-05 | 24.14 | 25.25 | 24.03 | 25.16 | 15746800 |
1999-03-08 | 25.11 | 26.25 | 24.91 | 26.25 | 11972000 |
1999-03-09 | 26.25 | 26.97 | 24.77 | 24.77 | 23644800 |
1999-03-10 | 25.25 | 25.63 | 24.77 | 25.50 | 12582400 |
1999-03-11 | 25.86 | 25.86 | 24.25 | 24.55 | 15306000 |
1999-03-12 | 24.72 | 25.13 | 23.75 | 24.88 | 13225200 |
1999-03-15 | 24.88 | 25.31 | 24.31 | 24.86 | 9727200 |
1999-03-16 | 24.88 | 26.61 | 24.88 | 26.06 | 17291200 |
1999-03-17 | 26.00 | 26.30 | 25.45 | 25.72 | 10058000 |
1999-03-18 | 25.72 | 26.42 | 25.69 | 26.16 | 8113600 |
1999-03-19 | 26.61 | 26.61 | 25.09 | 25.16 | 10920000 |
1999-03-22 | 24.91 | 25.38 | 24.53 | 25.19 | 10488000 |
1999-03-23 | 25.00 | 25.05 | 22.75 | 22.81 | 35328400 |
1999-03-24 | 23.22 | 23.86 | 23.00 | 23.67 | 21260800 |
1999-03-25 | 23.66 | 25.25 | 23.48 | 24.63 | 17691200 |
1999-03-26 | 24.50 | 24.92 | 24.06 | 24.08 | 7932000 |
1999-03-29 | 24.31 | 25.28 | 24.11 | 25.23 | 8507200 |
1999-03-30 | 24.83 | 25.63 | 24.59 | 24.64 | 7100000 |
1999-03-31 | 24.88 | 25.45 | 24.81 | 24.81 | 7601600 |
1999-04-01 | 25.50 | 25.94 | 24.95 | 25.91 | 10722400 |
1999-04-05 | 26.50 | 27.94 | 26.44 | 27.69 | 15104400 |
1999-04-06 | 27.44 | 28.48 | 27.38 | 27.84 | 13470800 |
1999-04-07 | 28.23 | 28.72 | 26.88 | 28.17 | 13038000 |
1999-04-08 | 28.17 | 28.17 | 27.17 | 27.52 | 10301600 |
1999-04-09 | 27.66 | 27.78 | 27.25 | 27.66 | 6663200 |
1999-04-12 | 27.05 | 27.13 | 26.22 | 26.70 | 11348400 |
1999-04-13 | 27.11 | 27.31 | 26.50 | 26.53 | 6812400 |
1999-04-14 | 26.88 | 27.25 | 25.97 | 26.05 | 9932400 |
1999-04-15 | 26.25 | 27.13 | 24.88 | 27.13 | 13423200 |
1999-04-16 | 27.13 | 27.61 | 26.19 | 27.47 | 9125200 |
1999-04-19 | 27.52 | 27.75 | 24.77 | 26.25 | 12034400 |
1999-04-20 | 25.81 | 26.22 | 24.75 | 25.00 | 21042000 |
1999-04-21 | 25.75 | 27.50 | 25.42 | 27.19 | 16598800 |
1999-04-22 | 27.94 | 28.22 | 27.31 | 27.55 | 11948000 |
1999-04-23 | 27.41 | 27.50 | 26.64 | 27.14 | 8078000 |
1999-04-26 | 27.23 | 28.13 | 26.94 | 27.94 | 6722400 |
1999-04-27 | 28.50 | 28.73 | 28.19 | 28.56 | 10625600 |
1999-04-28 | 28.50 | 28.81 | 27.88 | 27.97 | 12042000 |
1999-04-29 | 27.63 | 27.83 | 26.14 | 26.53 | 11728800 |
1999-04-30 | 26.47 | 26.66 | 24.98 | 25.53 | 14270800 |
1999-05-03 | 25.27 | 26.89 | 25.08 | 26.80 | 9359200 |
1999-05-04 | 27.11 | 27.17 | 26.27 | 26.38 | 8304800 |
1999-05-05 | 26.44 | 26.98 | 25.20 | 26.98 | 10018800 |
1999-05-06 | 26.98 | 27.23 | 26.16 | 26.41 | 8840400 |
1999-05-07 | 26.41 | 26.94 | 25.95 | 26.50 | 6848400 |
1999-05-10 | 26.27 | 26.75 | 26.00 | 26.09 | 5279200 |
1999-05-11 | 26.16 | 27.09 | 25.95 | 26.97 | 7114800 |
1999-05-12 | 26.97 | 28.50 | 26.28 | 28.47 | 10224400 |
1999-05-13 | 28.47 | 29.47 | 27.95 | 28.00 | 12347600 |
1999-05-14 | 27.38 | 27.58 | 26.25 | 26.50 | 14507200 |
1999-05-17 | 26.75 | 27.53 | 26.27 | 27.53 | 6897200 |
1999-05-18 | 27.28 | 28.69 | 27.09 | 28.53 | 10293200 |
1999-05-19 | 28.56 | 29.38 | 28.00 | 29.34 | 10336800 |
1999-05-20 | 29.31 | 29.31 | 28.47 | 28.59 | 8116800 |
1999-05-21 | 28.50 | 28.53 | 27.83 | 28.25 | 8498400 |
1999-05-24 | 28.22 | 28.97 | 27.00 | 27.38 | 11723600 |
1999-05-25 | 27.36 | 27.94 | 26.64 | 26.66 | 8319200 |
1999-05-26 | 26.84 | 27.78 | 26.25 | 27.64 | 10806400 |
1999-05-27 | 27.28 | 27.91 | 26.69 | 26.78 | 10157200 |
1999-05-28 | 27.25 | 27.50 | 26.84 | 27.34 | 4882800 |
1999-06-01 | 27.47 | 27.56 | 26.36 | 26.66 | 7502000 |
1999-06-02 | 26.97 | 27.98 | 26.61 | 27.73 | 10282000 |
1999-06-03 | 27.73 | 28.22 | 27.52 | 27.84 | 7446400 |
1999-06-04 | 28.19 | 29.83 | 28.06 | 29.72 | 10400000 |
1999-06-07 | 29.88 | 30.44 | 29.72 | 30.02 | 11625200 |
1999-06-08 | 30.34 | 30.75 | 29.16 | 29.25 | 13140400 |
1999-06-09 | 29.88 | 30.84 | 29.77 | 30.84 | 11366800 |
1999-06-10 | 30.63 | 31.50 | 30.53 | 31.44 | 11984400 |
1999-06-11 | 31.88 | 32.00 | 31.17 | 31.91 | 12869200 |
1999-06-14 | 31.97 | 32.36 | 31.72 | 32.31 | 11566400 |
1999-06-15 | 32.78 | 33.84 | 32.66 | 33.67 | 13402800 |
1999-06-16 | 33.78 | 33.78 | 32.69 | 33.39 | 12888000 |
1999-06-17 | 33.09 | 33.89 | 32.38 | 33.38 | 12498000 |
1999-06-18 | 33.38 | 33.38 | 32.75 | 33.19 | 6694400 |
1999-06-21 | 32.69 | 34.59 | 32.69 | 34.13 | 11592400 |
1999-06-22 | 33.50 | 35.16 | 33.41 | 33.78 | 13570800 |
1999-06-23 | 33.78 | 34.81 | 33.59 | 34.70 | 9275600 |
1999-06-24 | 34.64 | 34.64 | 33.00 | 33.16 | 12326800 |
1999-06-25 | 33.28 | 33.91 | 33.28 | 33.88 | 8784800 |
1999-06-28 | 34.13 | 34.86 | 33.63 | 34.72 | 9157600 |
1999-06-29 | 34.73 | 35.25 | 34.44 | 34.95 | 10097600 |
1999-06-30 | 34.97 | 36.25 | 34.63 | 36.00 | 13372400 |
1999-07-01 | 36.06 | 36.11 | 35.19 | 35.38 | 9366800 |
1999-07-02 | 35.13 | 35.50 | 34.77 | 35.42 | 8894400 |
1999-07-06 | 35.63 | 36.11 | 35.11 | 35.50 | 10545200 |
1999-07-07 | 35.56 | 36.44 | 35.39 | 36.34 | 10892000 |
1999-07-08 | 36.22 | 36.92 | 36.09 | 36.88 | 7902800 |
1999-07-09 | 36.88 | 37.03 | 36.42 | 36.64 | 5616000 |
1999-07-12 | 37.00 | 37.33 | 36.64 | 36.94 | 6006800 |
1999-07-13 | 36.89 | 36.94 | 36.44 | 36.58 | 6134400 |
1999-07-14 | 36.84 | 37.50 | 36.52 | 37.50 | 7498800 |
1999-07-15 | 37.50 | 38.31 | 37.06 | 38.31 | 7637600 |
1999-07-16 | 37.64 | 38.67 | 37.64 | 38.55 | 12532800 |
1999-07-19 | 38.55 | 38.84 | 37.44 | 37.48 | 9987200 |
1999-07-20 | 37.06 | 37.23 | 35.25 | 35.25 | 15285600 |
1999-07-21 | 35.25 | 35.91 | 34.81 | 35.00 | 17348800 |
1999-07-22 | 34.75 | 35.45 | 34.00 | 34.00 | 12137200 |
1999-07-23 | 34.47 | 35.06 | 34.31 | 34.75 | 10418400 |
1999-07-26 | 34.27 | 34.31 | 33.55 | 33.81 | 11556800 |
1999-07-27 | 35.00 | 35.88 | 34.59 | 35.78 | 14349200 |
1999-07-28 | 35.69 | 37.38 | 35.56 | 37.14 | 13332000 |
1999-07-29 | 36.63 | 36.92 | 35.66 | 35.81 | 12394400 |
1999-07-30 | 36.11 | 36.75 | 35.75 | 36.00 | 8479200 |
1999-08-02 | 36.25 | 36.31 | 35.16 | 35.25 | 8595600 |
1999-08-03 | 35.50 | 35.66 | 34.36 | 35.31 | 9485200 |
1999-08-04 | 35.38 | 35.86 | 35.06 | 35.06 | 7524400 |
1999-08-05 | 35.25 | 35.42 | 33.78 | 34.91 | 12661200 |
1999-08-06 | 35.00 | 35.92 | 34.98 | 35.63 | 8800000 |
1999-08-09 | 35.73 | 35.97 | 35.17 | 35.38 | 7205200 |
1999-08-10 | 35.48 | 35.64 | 34.41 | 34.63 | 9463200 |
1999-08-11 | 35.31 | 36.63 | 35.13 | 36.56 | 13605600 |
1999-08-12 | 36.63 | 37.25 | 36.27 | 36.31 | 11086000 |
1999-08-13 | 36.80 | 37.58 | 36.75 | 37.58 | 11013600 |
1999-08-16 | 37.61 | 38.38 | 37.33 | 37.89 | 10306400 |
1999-08-17 | 38.00 | 38.00 | 36.81 | 37.69 | 6972600 |
1999-08-18 | 37.69 | 37.88 | 36.50 | 36.50 | 5640600 |
1999-08-19 | 36.25 | 36.78 | 35.66 | 36.22 | 5791200 |
1999-08-20 | 36.38 | 37.31 | 36.03 | 37.09 | 4739000 |
1999-08-23 | 37.47 | 38.72 | 36.88 | 38.25 | 6415200 |
1999-08-24 | 38.44 | 39.69 | 38.38 | 39.69 | 8548600 |
1999-08-25 | 40.00 | 40.75 | 39.25 | 40.75 | 10562200 |
1999-08-26 | 40.88 | 41.00 | 39.63 | 39.72 | 5375400 |
1999-08-27 | 39.94 | 40.59 | 39.13 | 39.75 | 7567200 |
1999-08-30 | 40.22 | 40.53 | 39.81 | 40.19 | 6289200 |
1999-08-31 | 40.63 | 41.78 | 39.84 | 41.03 | 8628200 |
1999-09-01 | 41.34 | 41.59 | 40.63 | 40.88 | 7321200 |
1999-09-02 | 40.47 | 42.88 | 40.25 | 42.38 | 9917600 |
1999-09-03 | 43.09 | 44.00 | 42.69 | 43.94 | 8673800 |
1999-09-07 | 44.31 | 45.88 | 43.94 | 45.81 | 10763600 |
1999-09-08 | 45.78 | 46.34 | 44.00 | 44.44 | 14189600 |
1999-09-09 | 44.88 | 45.06 | 43.84 | 44.50 | 9805400 |
1999-09-10 | 45.03 | 45.75 | 44.38 | 45.31 | 8996200 |
1999-09-13 | 45.28 | 45.53 | 44.31 | 44.50 | 5114800 |
1999-09-14 | 44.47 | 46.69 | 44.47 | 45.78 | 8637200 |
1999-09-15 | 46.69 | 46.72 | 43.09 | 43.38 | 12978600 |
1999-09-16 | 43.13 | 44.09 | 42.63 | 43.81 | 11332400 |
1999-09-17 | 44.06 | 45.03 | 43.66 | 44.94 | 8370600 |
1999-09-20 | 45.03 | 45.03 | 43.25 | 44.25 | 7101400 |
1999-09-21 | 44.03 | 44.59 | 43.13 | 43.44 | 9484400 |
1999-09-22 | 43.41 | 43.59 | 42.63 | 43.31 | 11208000 |
1999-09-23 | 43.34 | 43.34 | 40.88 | 41.50 | 9323800 |
1999-09-24 | 41.19 | 42.13 | 39.91 | 41.94 | 15479000 |
1999-09-27 | 42.56 | 43.56 | 42.44 | 42.66 | 8458000 |
1999-09-28 | 42.25 | 43.63 | 42.03 | 43.25 | 7273200 |
1999-09-29 | 43.50 | 43.72 | 42.00 | 42.09 | 5664200 |
1999-09-30 | 42.13 | 42.13 | 40.50 | 41.13 | 10099800 |
1999-10-01 | 42.00 | 43.50 | 41.91 | 43.02 | 8175200 |
1999-10-04 | 43.19 | 45.25 | 42.81 | 45.22 | 8002400 |
1999-10-05 | 45.25 | 47.06 | 45.00 | 46.94 | 10540600 |
1999-10-06 | 47.00 | 47.00 | 45.91 | 46.16 | 7085600 |
1999-10-07 | 45.25 | 45.69 | 43.84 | 43.97 | 8689000 |
1999-10-08 | 42.75 | 43.06 | 41.06 | 43.00 | 20005200 |
1999-10-11 | 43.25 | 45.25 | 43.25 | 45.09 | 7117600 |
1999-10-12 | 45.69 | 46.53 | 42.50 | 42.50 | 9242800 |
1999-10-13 | 42.25 | 43.41 | 42.13 | 42.75 | 9345800 |
1999-10-14 | 42.50 | 42.97 | 41.13 | 42.50 | 7722000 |
1999-10-15 | 42.34 | 42.69 | 40.69 | 41.25 | 11858200 |
1999-10-18 | 41.25 | 42.25 | 40.38 | 42.22 | 9464000 |
1999-10-19 | 40.97 | 42.41 | 39.38 | 39.75 | 24748000 |
1999-10-20 | 40.00 | 40.84 | 38.69 | 40.00 | 21741600 |
1999-10-21 | 39.25 | 39.28 | 37.88 | 39.00 | 16229000 |
1999-10-22 | 39.75 | 40.47 | 39.06 | 39.06 | 8873800 |
1999-10-25 | 39.03 | 40.41 | 38.78 | 39.81 | 7801600 |
1999-10-26 | 40.13 | 41.00 | 39.91 | 39.94 | 6703400 |
1999-10-27 | 39.97 | 40.09 | 38.25 | 38.88 | 10085000 |
1999-10-28 | 39.44 | 42.09 | 39.38 | 41.75 | 11900200 |
1999-10-29 | 44.00 | 45.25 | 43.91 | 44.88 | 11628000 |
1999-11-01 | 44.75 | 45.19 | 43.50 | 43.50 | 10535600 |
1999-11-02 | 43.81 | 45.25 | 43.78 | 44.44 | 8319600 |
1999-11-03 | 45.28 | 46.50 | 44.75 | 45.81 | 8350200 |
1999-11-04 | 46.91 | 48.13 | 46.41 | 47.97 | 10017600 |
1999-11-05 | 49.00 | 49.31 | 46.00 | 46.72 | 8504600 |
1999-11-08 | 46.06 | 47.13 | 45.88 | 46.13 | 6267200 |
1999-11-09 | 46.75 | 47.38 | 46.00 | 46.72 | 6241000 |
1999-11-10 | 46.84 | 48.97 | 46.28 | 48.69 | 9454000 |
1999-11-11 | 49.81 | 51.25 | 49.69 | 50.72 | 9626800 |
1999-11-12 | 50.75 | 51.00 | 48.44 | 50.38 | 8798800 |
1999-11-15 | 50.50 | 50.59 | 48.88 | 49.31 | 5215400 |
1999-11-16 | 48.94 | 50.44 | 48.44 | 50.44 | 6197400 |
1999-11-17 | 49.13 | 49.70 | 46.97 | 47.47 | 9040600 |
1999-11-18 | 48.00 | 49.88 | 47.88 | 49.06 | 8802200 |
1999-11-19 | 49.00 | 49.75 | 48.09 | 49.09 | 7666000 |
1999-11-22 | 49.00 | 49.72 | 47.69 | 49.63 | 7229000 |
1999-11-23 | 49.97 | 51.25 | 49.03 | 49.84 | 8455600 |
1999-11-24 | 50.25 | 51.41 | 49.28 | 50.52 | 5632400 |
1999-11-26 | 51.63 | 52.38 | 51.31 | 51.53 | 3243000 |
1999-11-29 | 51.22 | 52.47 | 49.91 | 50.00 | 7922000 |
1999-11-30 | 49.94 | 51.06 | 47.88 | 48.03 | 7313200 |
1999-12-01 | 48.13 | 49.66 | 48.09 | 49.63 | 7491600 |
1999-12-02 | 49.72 | 50.75 | 49.13 | 49.95 | 5805200 |
1999-12-03 | 51.25 | 51.88 | 49.97 | 50.69 | 8742200 |
1999-12-06 | 51.19 | 53.66 | 51.03 | 53.66 | 8209600 |
1999-12-07 | 53.50 | 53.75 | 52.03 | 52.19 | 7909400 |
1999-12-08 | 52.63 | 55.66 | 52.31 | 54.24 | 8617000 |
1999-12-09 | 55.00 | 55.75 | 52.13 | 53.50 | 11390200 |
1999-12-10 | 53.00 | 53.84 | 51.53 | 53.44 | 6715600 |
1999-12-13 | 53.38 | 54.44 | 52.13 | 53.04 | 5565200 |
1999-12-14 | 52.97 | 53.00 | 48.16 | 48.28 | 11868400 |
1999-12-15 | 47.75 | 49.25 | 46.31 | 47.81 | 16811000 |
1999-12-16 | 49.94 | 50.44 | 48.53 | 50.03 | 12035800 |
1999-12-17 | 50.56 | 51.31 | 49.63 | 50.97 | 9658400 |
1999-12-20 | 50.25 | 50.94 | 49.53 | 50.20 | 5043400 |
1999-12-21 | 50.50 | 53.31 | 50.19 | 53.31 | 8315600 |
1999-12-22 | 53.19 | 54.50 | 52.63 | 53.88 | 6106000 |
1999-12-23 | 53.88 | 54.06 | 52.94 | 53.75 | 4215200 |
1999-12-27 | 53.63 | 53.63 | 51.66 | 53.50 | 5021200 |
1999-12-28 | 53.50 | 54.25 | 53.06 | 53.69 | 3600800 |
1999-12-29 | 53.69 | 53.81 | 52.09 | 53.09 | 2692400 |
1999-12-30 | 53.28 | 53.63 | 49.34 | 49.69 | 8420400 |
1999-12-31 | 48.94 | 49.28 | 48.31 | 48.31 | 5705600 |
2000-01-03 | 49.75 | 51.94 | 48.06 | 51.44 | 10815600 |
2000-01-04 | 50.75 | 50.81 | 48.88 | 49.25 | 7952400 |
2000-01-05 | 49.25 | 49.63 | 47.81 | 48.06 | 12142400 |
2000-01-06 | 48.19 | 48.75 | 45.25 | 46.75 | 11758400 |
2000-01-07 | 46.28 | 47.56 | 45.69 | 47.00 | 12938800 |
2000-01-10 | 49.22 | 50.63 | 48.75 | 50.22 | 9371200 |
2000-01-11 | 50.25 | 51.44 | 49.28 | 49.75 | 7636400 |
2000-01-12 | 49.63 | 51.53 | 49.22 | 50.50 | 6697600 |
2000-01-13 | 51.25 | 51.91 | 49.31 | 51.19 | 6548200 |
2000-01-14 | 52.44 | 54.06 | 52.38 | 53.94 | 8829000 |
2000-01-18 | 52.50 | 55.69 | 52.50 | 55.19 | 8800800 |
2000-01-19 | 55.97 | 56.00 | 54.69 | 54.75 | 6658400 |
2000-01-20 | 56.00 | 57.53 | 55.41 | 56.44 | 9374600 |
2000-01-21 | 57.38 | 57.56 | 54.97 | 55.40 | 8594600 |
2000-01-24 | 57.25 | 58.75 | 54.00 | 55.44 | 10265000 |
2000-01-25 | 56.44 | 58.63 | 55.56 | 56.94 | 15104800 |
2000-01-26 | 56.66 | 56.75 | 54.94 | 56.25 | 8639600 |
2000-01-27 | 56.13 | 58.25 | 54.84 | 56.50 | 9990800 |
2000-01-28 | 56.03 | 56.63 | 52.47 | 53.56 | 9993400 |
2000-01-31 | 53.47 | 54.00 | 51.00 | 53.88 | 9603000 |
2000-02-01 | 53.81 | 56.69 | 52.94 | 56.56 | 7616600 |
2000-02-02 | 57.69 | 60.25 | 57.22 | 59.69 | 10920800 |
2000-02-03 | 60.50 | 67.25 | 60.28 | 67.00 | 14903400 |
2000-02-04 | 65.88 | 69.50 | 65.13 | 66.00 | 11947600 |
2000-02-07 | 65.63 | 67.72 | 65.63 | 67.25 | 7854400 |
2000-02-08 | 67.56 | 69.81 | 67.38 | 69.44 | 7639600 |
2000-02-09 | 69.56 | 71.56 | 69.06 | 70.44 | 9807600 |
2000-02-10 | 70.31 | 72.50 | 69.00 | 72.50 | 6801800 |
2000-02-11 | 71.50 | 71.63 | 68.00 | 68.81 | 8288600 |
2000-02-14 | 69.38 | 69.63 | 66.00 | 67.31 | 8250200 |
2000-02-15 | 67.31 | 67.91 | 65.13 | 67.47 | 7677600 |
2000-02-16 | 67.94 | 69.88 | 67.66 | 67.88 | 8574000 |
2000-02-17 | 67.97 | 72.50 | 67.97 | 71.50 | 8459800 |
2000-02-18 | 72.50 | 72.50 | 67.00 | 67.00 | 9154600 |
2000-02-22 | 71.00 | 75.00 | 68.75 | 74.50 | 15547200 |
2000-02-23 | 74.41 | 76.56 | 72.25 | 73.56 | 11989800 |
2000-02-24 | 74.50 | 79.50 | 74.31 | 78.88 | 13451600 |
2000-02-25 | 78.69 | 80.38 | 76.38 | 76.63 | 9430200 |
2000-02-28 | 76.63 | 78.75 | 73.00 | 77.94 | 12205400 |
2000-02-29 | 78.50 | 84.84 | 78.50 | 83.06 | 11302200 |
2000-03-01 | 83.72 | 85.00 | 78.88 | 82.19 | 10125800 |
2000-03-02 | 82.03 | 87.69 | 80.00 | 86.50 | 11208200 |
2000-03-03 | 89.00 | 94.06 | 89.00 | 93.81 | 13211200 |
2000-03-06 | 96.13 | 99.78 | 90.75 | 93.00 | 12745000 |
2000-03-07 | 93.75 | 93.97 | 87.81 | 90.00 | 10917000 |
2000-03-08 | 90.00 | 90.13 | 84.16 | 86.00 | 12086200 |
2000-03-09 | 86.00 | 90.47 | 83.81 | 90.00 | 9660000 |
2000-03-10 | 90.19 | 92.00 | 86.75 | 90.38 | 8506000 |
2000-03-13 | 86.75 | 89.38 | 85.50 | 85.88 | 8810600 |
2000-03-14 | 87.00 | 88.19 | 76.56 | 78.25 | 12852600 |
2000-03-15 | 78.75 | 78.75 | 73.00 | 73.50 | 18261000 |
2000-03-16 | 75.06 | 80.97 | 71.91 | 80.00 | 15793800 |
2000-03-17 | 80.00 | 85.38 | 79.06 | 84.94 | 12554600 |
2000-03-20 | 85.00 | 87.59 | 82.25 | 83.56 | 8981800 |
2000-03-21 | 83.50 | 86.25 | 80.94 | 85.63 | 7923400 |
2000-03-22 | 87.00 | 90.25 | 83.88 | 89.00 | 9254600 |
2000-03-23 | 89.00 | 91.44 | 86.25 | 87.13 | 8781800 |
2000-03-24 | 88.13 | 92.47 | 86.00 | 88.28 | 10100800 |
2000-03-27 | 88.00 | 91.72 | 88.00 | 90.47 | 8098200 |
2000-03-28 | 90.25 | 90.44 | 87.75 | 89.44 | 8277600 |
2000-03-29 | 89.00 | 89.50 | 84.25 | 85.41 | 10445400 |
2000-03-30 | 85.41 | 85.50 | 77.50 | 81.56 | 12646200 |
2000-03-31 | 82.50 | 83.50 | 78.50 | 80.00 | 13718400 |
2000-04-03 | 80.00 | 80.28 | 74.88 | 75.38 | 11295600 |
2000-04-04 | 75.50 | 76.63 | 64.13 | 72.88 | 24174800 |
2000-04-05 | 72.97 | 80.09 | 71.19 | 75.00 | 15996000 |
2000-04-06 | 78.00 | 81.00 | 77.13 | 80.00 | 10249800 |
2000-04-07 | 82.00 | 83.31 | 80.38 | 83.25 | 7803000 |
2000-04-10 | 83.75 | 84.50 | 77.63 | 78.19 | 7877200 |
2000-04-11 | 76.00 | 77.94 | 73.03 | 75.00 | 13802800 |
2000-04-12 | 75.25 | 76.88 | 69.25 | 70.25 | 12635400 |
2000-04-13 | 70.81 | 74.88 | 68.63 | 70.94 | 12616200 |
2000-04-14 | 69.56 | 70.91 | 64.78 | 69.50 | 15033800 |
2000-04-17 | 65.38 | 79.50 | 65.38 | 74.50 | 16798400 |
2000-04-18 | 72.81 | 75.00 | 68.50 | 75.00 | 21243200 |
2000-04-19 | 75.00 | 76.50 | 71.31 | 71.50 | 11299800 |
2000-04-20 | 72.50 | 74.47 | 71.81 | 72.50 | 8532400 |
2000-04-24 | 71.00 | 72.78 | 69.88 | 70.63 | 8591800 |
2000-04-25 | 73.69 | 76.00 | 72.81 | 76.00 | 8429400 |
2000-04-26 | 77.50 | 77.97 | 73.88 | 74.50 | 7174800 |
2000-04-27 | 73.38 | 81.44 | 73.00 | 79.75 | 9612200 |
2000-04-28 | 81.00 | 84.38 | 81.00 | 81.44 | 9997600 |
2000-05-01 | 81.88 | 82.72 | 78.56 | 80.00 | 8312600 |
2000-05-02 | 78.91 | 82.25 | 77.75 | 77.75 | 8252200 |
2000-05-03 | 77.75 | 78.94 | 72.72 | 75.91 | 8063800 |
2000-05-04 | 76.25 | 78.44 | 74.53 | 77.75 | 8952400 |
2000-05-05 | 78.75 | 80.22 | 76.44 | 76.91 | 7486400 |
2000-05-08 | 77.47 | 77.72 | 73.00 | 73.41 | 6999000 |
2000-05-09 | 73.41 | 74.50 | 69.44 | 70.66 | 11576400 |
2000-05-10 | 69.50 | 69.50 | 64.50 | 66.44 | 14795800 |
2000-05-11 | 65.88 | 70.56 | 65.50 | 70.00 | 9575200 |
2000-05-12 | 71.44 | 73.13 | 69.75 | 70.63 | 8086000 |
2000-05-15 | 70.38 | 72.25 | 67.63 | 71.34 | 7233400 |
2000-05-16 | 73.06 | 74.50 | 71.44 | 73.94 | 7119600 |
2000-05-17 | 73.81 | 75.50 | 71.53 | 72.44 | 8821200 |
2000-05-18 | 72.94 | 73.94 | 71.38 | 72.53 | 6360000 |
2000-05-19 | 71.00 | 71.50 | 67.88 | 69.75 | 9401800 |
2000-05-22 | 68.78 | 69.13 | 64.56 | 66.88 | 13305400 |
2000-05-23 | 68.00 | 68.75 | 64.00 | 64.00 | 6087000 |
2000-05-24 | 64.13 | 69.44 | 60.13 | 68.38 | 9135500 |
2000-05-25 | 71.75 | 73.56 | 69.38 | 70.00 | 9748900 |
2000-05-26 | 68.00 | 69.19 | 65.06 | 67.00 | 4726600 |
2000-05-30 | 70.00 | 72.63 | 68.75 | 72.25 | 6134700 |
2000-05-31 | 72.50 | 73.38 | 70.25 | 72.25 | 7722100 |
2000-06-01 | 74.38 | 78.63 | 73.88 | 78.13 | 6912700 |
2000-06-02 | 83.00 | 89.00 | 82.50 | 85.69 | 11159600 |
2000-06-05 | 83.75 | 85.50 | 80.50 | 84.00 | 5341600 |
2000-06-06 | 84.06 | 85.25 | 80.00 | 80.50 | 5502700 |
2000-06-07 | 82.00 | 84.25 | 78.94 | 82.88 | 5388300 |
2000-06-08 | 84.00 | 84.75 | 80.88 | 81.75 | 4744700 |
2000-06-09 | 83.63 | 85.00 | 81.94 | 83.75 | 4066900 |
2000-06-12 | 83.00 | 83.63 | 78.13 | 79.13 | 5086700 |
2000-06-13 | 80.50 | 83.25 | 78.56 | 83.25 | 5631000 |
2000-06-14 | 83.50 | 85.00 | 81.56 | 81.88 | 6662500 |
2000-06-15 | 81.63 | 83.00 | 78.50 | 80.50 | 6712800 |
2000-06-16 | 78.50 | 82.00 | 78.50 | 82.00 | 5308600 |
2000-06-19 | 80.88 | 88.88 | 80.88 | 87.75 | 6370800 |
2000-06-20 | 87.31 | 90.00 | 86.00 | 86.88 | 7393300 |
2000-06-21 | 86.00 | 88.00 | 80.00 | 82.00 | 5574800 |
2000-06-22 | 82.25 | 85.38 | 79.25 | 81.63 | 16771500 |
2000-06-23 | 79.50 | 79.50 | 74.00 | 75.75 | 13886900 |
2000-06-26 | 75.00 | 76.13 | 73.00 | 74.75 | 9962900 |
2000-06-27 | 74.75 | 74.75 | 71.75 | 71.75 | 7373300 |
2000-06-28 | 73.75 | 74.44 | 71.25 | 71.63 | 8286300 |
2000-06-29 | 71.00 | 73.63 | 67.94 | 69.00 | 9523500 |
2000-06-30 | 69.44 | 71.50 | 68.19 | 68.69 | 8848800 |
2000-07-03 | 69.00 | 69.75 | 68.56 | 69.00 | 3797100 |
2000-07-05 | 64.25 | 66.00 | 63.75 | 65.75 | 15001800 |
2000-07-06 | 65.88 | 67.31 | 64.56 | 67.00 | 11724900 |
2000-07-07 | 68.25 | 70.44 | 67.88 | 69.00 | 9242400 |
2000-07-10 | 68.50 | 69.94 | 67.56 | 68.00 | 5728000 |
2000-07-11 | 67.75 | 69.50 | 64.94 | 68.00 | 8054800 |
2000-07-12 | 67.50 | 68.00 | 66.06 | 68.00 | 7792000 |
2000-07-13 | 68.50 | 72.44 | 67.88 | 70.88 | 10993100 |
2000-07-14 | 71.00 | 73.00 | 69.75 | 72.50 | 6702000 |
2000-07-17 | 72.94 | 74.50 | 70.75 | 73.50 | 7907600 |
2000-07-18 | 73.00 | 73.00 | 69.94 | 70.56 | 6575100 |
2000-07-19 | 70.50 | 70.50 | 67.00 | 67.25 | 6282000 |
2000-07-20 | 67.50 | 69.38 | 65.56 | 67.75 | 8237200 |
2000-07-21 | 65.50 | 65.88 | 61.50 | 63.50 | 15965900 |
2000-07-24 | 62.75 | 68.88 | 62.06 | 68.00 | 13576000 |
2000-07-25 | 68.75 | 70.38 | 66.38 | 67.06 | 14329200 |
2000-07-26 | 66.56 | 66.63 | 62.25 | 64.06 | 12375200 |
2000-07-27 | 57.50 | 60.00 | 56.50 | 57.06 | 22040800 |
2000-07-28 | 58.50 | 58.94 | 55.88 | 57.50 | 15331200 |
2000-07-31 | 59.38 | 60.44 | 58.31 | 59.50 | 11878400 |
2000-08-01 | 59.81 | 59.81 | 57.25 | 58.00 | 7507500 |
2000-08-02 | 57.88 | 59.75 | 56.19 | 57.00 | 8061900 |
2000-08-03 | 58.00 | 58.00 | 53.00 | 55.75 | 16528200 |
2000-08-04 | 59.00 | 59.00 | 53.81 | 55.25 | 10308000 |
2000-08-07 | 55.38 | 59.00 | 54.88 | 58.50 | 9339200 |
2000-08-08 | 57.69 | 61.25 | 57.31 | 59.88 | 8726800 |
2000-08-09 | 61.00 | 62.25 | 60.00 | 60.00 | 7749800 |
2000-08-10 | 61.00 | 61.25 | 58.38 | 60.50 | 5979700 |
2000-08-11 | 59.00 | 59.55 | 56.00 | 57.25 | 8302100 |
2000-08-14 | 59.88 | 64.00 | 58.81 | 63.50 | 10750600 |
2000-08-15 | 65.50 | 67.50 | 65.25 | 66.50 | 14482800 |
2000-08-16 | 66.94 | 68.88 | 66.00 | 66.50 | 12801100 |
2000-08-17 | 66.56 | 68.56 | 65.50 | 67.50 | 8400500 |
2000-08-18 | 69.13 | 71.00 | 69.00 | 70.63 | 10660600 |
2000-08-21 | 70.63 | 70.75 | 66.19 | 67.75 | 9478300 |
2000-08-22 | 67.50 | 67.50 | 65.00 | 65.38 | 10647500 |
2000-08-23 | 65.13 | 67.88 | 65.13 | 67.88 | 9463200 |
2000-08-24 | 68.50 | 70.63 | 68.13 | 69.63 | 18899900 |
2000-08-25 | 69.44 | 69.69 | 66.94 | 67.13 | 7796600 |
2000-08-28 | 67.38 | 69.38 | 66.88 | 69.38 | 6283900 |
2000-08-29 | 67.88 | 68.31 | 66.81 | 67.06 | 7354300 |
2000-08-30 | 66.88 | 67.19 | 65.44 | 66.94 | 6414600 |
2000-08-31 | 66.06 | 68.00 | 66.06 | 66.75 | 6629500 |
2000-09-01 | 68.44 | 68.63 | 66.56 | 67.00 | 6724300 |
2000-09-05 | 67.06 | 67.06 | 65.63 | 66.00 | 5182100 |
2000-09-06 | 65.06 | 66.00 | 62.00 | 62.88 | 10993800 |
2000-09-07 | 62.63 | 64.25 | 60.50 | 61.50 | 10982800 |
2000-09-08 | 61.88 | 61.88 | 57.31 | 58.63 | 15473500 |
2000-09-11 | 57.94 | 59.75 | 56.44 | 58.00 | 10534200 |
2000-09-12 | 58.56 | 59.44 | 56.69 | 57.25 | 8247700 |
2000-09-13 | 56.31 | 58.13 | 55.56 | 57.00 | 9403400 |
2000-09-14 | 58.50 | 60.50 | 58.25 | 60.13 | 10749700 |
2000-09-15 | 59.88 | 59.88 | 58.22 | 59.00 | 9535300 |
2000-09-18 | 60.00 | 62.06 | 58.06 | 59.19 | 8386900 |
2000-09-19 | 59.13 | 64.13 | 58.13 | 63.69 | 12746300 |
2000-09-20 | 62.50 | 63.63 | 58.81 | 60.00 | 15424700 |
2000-09-21 | 58.88 | 59.31 | 52.50 | 53.88 | 9328900 |
2000-09-22 | 54.00 | 57.00 | 53.81 | 57.00 | 13919700 |
2000-09-25 | 57.31 | 57.81 | 51.00 | 52.00 | 13266700 |
2000-09-26 | 51.31 | 52.50 | 47.88 | 49.06 | 19344800 |
2000-09-27 | 50.50 | 50.88 | 46.50 | 48.38 | 16335900 |
2000-09-28 | 48.44 | 49.25 | 47.00 | 47.00 | 13550700 |
2000-09-29 | 47.50 | 48.56 | 46.81 | 47.50 | 9547800 |
2000-10-02 | 49.19 | 51.56 | 48.38 | 50.00 | 12730500 |
2000-10-03 | 51.50 | 51.50 | 48.25 | 48.75 | 7995900 |
2000-10-04 | 48.81 | 50.75 | 48.75 | 50.75 | 10553400 |
2000-10-05 | 50.00 | 50.13 | 47.75 | 48.81 | 12253800 |
2000-10-06 | 48.25 | 49.88 | 45.75 | 46.88 | 9927100 |
2000-10-09 | 47.00 | 47.13 | 43.06 | 45.38 | 9857300 |
2000-10-10 | 44.25 | 44.75 | 41.94 | 43.25 | 12301900 |
2000-10-11 | 40.38 | 42.50 | 38.44 | 41.81 | 27419500 |
2000-10-12 | 43.06 | 43.13 | 39.13 | 39.56 | 16921700 |
2000-10-13 | 39.56 | 46.25 | 39.50 | 44.50 | 16335000 |
2000-10-16 | 45.75 | 46.00 | 43.06 | 43.56 | 9937500 |
2000-10-17 | 43.56 | 43.56 | 38.88 | 40.19 | 14058000 |
2000-10-18 | 37.00 | 39.88 | 35.00 | 36.88 | 27928100 |
2000-10-19 | 44.75 | 46.38 | 43.25 | 45.75 | 25188400 |
2000-10-20 | 44.75 | 49.88 | 44.19 | 47.50 | 15330900 |
2000-10-23 | 49.25 | 51.50 | 48.13 | 48.88 | 13472000 |
2000-10-24 | 48.31 | 48.44 | 45.13 | 45.88 | 12907400 |
2000-10-25 | 44.50 | 44.81 | 42.13 | 42.63 | 12586200 |
2000-10-26 | 42.63 | 44.81 | 40.94 | 44.25 | 12768800 |
2000-10-27 | 46.00 | 46.00 | 43.63 | 44.69 | 7959200 |
2000-10-30 | 44.88 | 47.25 | 44.81 | 46.69 | 8284700 |
2000-10-31 | 47.50 | 50.06 | 47.44 | 49.06 | 11319900 |
2000-11-01 | 47.75 | 48.06 | 45.50 | 46.75 | 9724800 |
2000-11-02 | 48.19 | 48.38 | 46.00 | 47.50 | 11247400 |
2000-11-03 | 48.13 | 48.13 | 46.31 | 46.63 | 5704300 |
2000-11-06 | 47.00 | 47.75 | 46.25 | 46.38 | 5851900 |
2000-11-07 | 46.69 | 46.69 | 44.66 | 44.94 | 7474700 |
2000-11-08 | 44.94 | 45.63 | 42.06 | 42.31 | 7519400 |
2000-11-09 | 41.06 | 42.00 | 39.44 | 41.88 | 13240800 |
2000-11-10 | 40.13 | 40.19 | 38.75 | 38.75 | 9313300 |
2000-11-13 | 38.50 | 43.19 | 38.38 | 42.31 | 13502600 |
2000-11-14 | 44.50 | 47.44 | 43.50 | 45.69 | 12035500 |
2000-11-15 | 47.00 | 48.88 | 46.25 | 48.00 | 10794000 |
2000-11-16 | 46.88 | 47.50 | 46.06 | 46.50 | 11141000 |
2000-11-17 | 46.56 | 46.56 | 42.25 | 43.75 | 9742800 |
2000-11-20 | 43.25 | 44.00 | 41.00 | 42.31 | 10104500 |
2000-11-21 | 42.81 | 43.31 | 41.56 | 41.94 | 7267200 |
2000-11-22 | 41.94 | 43.50 | 41.50 | 41.69 | 8664000 |
2000-11-24 | 42.75 | 44.50 | 42.50 | 44.00 | 4225100 |
2000-11-27 | 46.50 | 46.56 | 44.06 | 44.25 | 12958900 |
2000-11-28 | 44.94 | 45.19 | 39.81 | 40.50 | 12886600 |
2000-11-29 | 40.56 | 40.56 | 38.56 | 39.06 | 15402800 |
2000-11-30 | 37.00 | 38.06 | 36.69 | 37.31 | 17461200 |
2000-12-01 | 37.94 | 39.88 | 36.75 | 37.81 | 14051100 |
2000-12-04 | 38.00 | 41.06 | 37.94 | 39.63 | 10048200 |
2000-12-05 | 40.25 | 46.44 | 40.25 | 45.69 | 13779100 |
2000-12-06 | 45.69 | 47.50 | 45.00 | 46.31 | 11285900 |
2000-12-07 | 44.50 | 44.81 | 39.81 | 42.88 | 10991300 |
2000-12-08 | 47.25 | 50.00 | 46.00 | 49.50 | 17838500 |
2000-12-11 | 49.56 | 53.00 | 48.94 | 51.88 | 11301700 |
2000-12-12 | 51.25 | 53.25 | 50.38 | 52.81 | 8769500 |
2000-12-13 | 51.38 | 52.25 | 48.00 | 48.00 | 11498300 |
2000-12-14 | 48.88 | 50.88 | 48.50 | 49.25 | 8912500 |
2000-12-15 | 47.00 | 48.38 | 45.88 | 47.00 | 11816900 |
2000-12-18 | 48.50 | 49.00 | 47.19 | 47.75 | 6877100 |
2000-12-19 | 48.00 | 52.25 | 47.25 | 48.00 | 12196200 |
2000-12-20 | 46.50 | 46.63 | 42.38 | 43.00 | 12225600 |
2000-12-21 | 42.94 | 46.63 | 41.75 | 43.88 | 11434400 |
2000-12-22 | 45.00 | 48.50 | 44.94 | 47.63 | 8278600 |
2000-12-26 | 48.13 | 48.50 | 46.13 | 46.75 | 5105800 |
2000-12-27 | 46.00 | 50.00 | 46.00 | 50.00 | 12181500 |
2000-12-28 | 49.63 | 50.38 | 48.63 | 49.75 | 8698700 |
2000-12-29 | 49.06 | 50.00 | 46.75 | 47.38 | 8103300 |
2001-01-02 | 46.63 | 48.81 | 46.00 | 46.31 | 8293000 |
2001-01-03 | 44.50 | 50.56 | 42.56 | 50.25 | 15317700 |
2001-01-04 | 50.19 | 54.69 | 48.94 | 52.06 | 19354800 |
2001-01-05 | 52.06 | 52.06 | 46.69 | 47.31 | 12625400 |
2001-01-08 | 47.31 | 47.31 | 44.94 | 47.00 | 10807800 |
2001-01-09 | 45.00 | 45.38 | 43.69 | 44.75 | 15945000 |
2001-01-10 | 44.06 | 46.75 | 43.63 | 46.44 | 10323900 |
2001-01-11 | 45.38 | 49.63 | 45.13 | 49.63 | 11842400 |
2001-01-12 | 49.00 | 49.13 | 47.06 | 47.88 | 10038500 |
2001-01-16 | 48.00 | 48.00 | 46.13 | 47.69 | 7543300 |
2001-01-17 | 49.75 | 51.88 | 48.88 | 50.56 | 15461900 |
2001-01-18 | 49.75 | 51.69 | 48.38 | 51.25 | 11893300 |
2001-01-19 | 51.94 | 52.50 | 49.75 | 50.31 | 13487900 |
2001-01-22 | 49.38 | 49.81 | 47.00 | 48.56 | 9522400 |
2001-01-23 | 45.38 | 46.00 | 44.00 | 45.00 | 30667100 |
2001-01-24 | 45.31 | 45.75 | 43.00 | 43.50 | 16363200 |
2001-01-25 | 43.13 | 43.50 | 42.06 | 42.06 | 10686000 |
2001-01-26 | 41.25 | 41.75 | 40.63 | 41.50 | 12559800 |
2001-01-29 | 41.50 | 44.05 | 40.02 | 43.95 | 14015600 |
2001-01-30 | 43.20 | 45.30 | 43.20 | 44.73 | 10951500 |
2001-01-31 | 44.20 | 45.97 | 43.80 | 43.80 | 10300900 |
2001-02-01 | 44.00 | 44.95 | 42.63 | 43.71 | 7234300 |
2001-02-02 | 44.45 | 44.99 | 43.06 | 43.08 | 7070500 |
2001-02-05 | 42.02 | 42.88 | 40.05 | 41.01 | 10462800 |
2001-02-06 | 41.49 | 42.35 | 41.00 | 41.01 | 7402900 |
2001-02-07 | 40.75 | 41.97 | 38.60 | 39.00 | 15091600 |
2001-02-08 | 39.80 | 40.85 | 38.75 | 38.75 | 12950200 |
2001-02-09 | 38.75 | 38.76 | 37.00 | 37.33 | 14012800 |
2001-02-12 | 37.20 | 38.61 | 36.00 | 37.70 | 11882200 |
2001-02-13 | 37.71 | 38.50 | 37.33 | 37.41 | 8611600 |
2001-02-14 | 37.41 | 39.75 | 36.90 | 38.75 | 10810900 |
2001-02-15 | 40.15 | 41.75 | 39.76 | 40.66 | 12504900 |
2001-02-16 | 37.80 | 38.50 | 36.26 | 36.60 | 15726800 |
2001-02-20 | 37.00 | 37.02 | 34.10 | 34.50 | 12912600 |
2001-02-21 | 33.50 | 35.20 | 33.44 | 34.25 | 14892400 |
2001-02-22 | 34.45 | 34.47 | 31.50 | 32.70 | 21758800 |
2001-02-23 | 32.00 | 32.00 | 28.25 | 30.15 | 22125500 |
2001-02-26 | 30.40 | 30.70 | 29.00 | 29.15 | 13686700 |
2001-02-27 | 29.40 | 32.00 | 29.28 | 30.00 | 13832100 |
2001-02-28 | 30.40 | 31.40 | 29.00 | 29.55 | 13026400 |
2001-03-01 | 29.00 | 32.80 | 28.60 | 32.40 | 12942000 |
2001-03-02 | 31.70 | 36.60 | 31.40 | 35.06 | 18867500 |
2001-03-05 | 35.00 | 36.03 | 34.00 | 34.70 | 9584800 |
2001-03-06 | 36.80 | 37.40 | 36.00 | 36.10 | 11763600 |
2001-03-07 | 36.10 | 36.32 | 34.06 | 34.76 | 10558200 |
2001-03-08 | 34.60 | 35.25 | 34.50 | 34.80 | 7530500 |
2001-03-09 | 33.75 | 33.76 | 32.25 | 32.75 | 10589900 |
2001-03-12 | 31.00 | 32.95 | 30.17 | 31.10 | 14467600 |
2001-03-13 | 31.30 | 33.31 | 31.02 | 32.81 | 11610400 |
2001-03-14 | 30.90 | 33.50 | 30.50 | 31.51 | 9946200 |
2001-03-15 | 33.90 | 33.90 | 31.11 | 31.48 | 9395200 |
2001-03-16 | 30.89 | 33.00 | 30.80 | 31.35 | 10729200 |
2001-03-19 | 31.35 | 33.31 | 30.46 | 32.51 | 10163300 |
2001-03-20 | 32.70 | 34.96 | 31.72 | 32.25 | 11430800 |
2001-03-21 | 32.50 | 34.78 | 30.70 | 34.02 | 13260900 |
2001-03-22 | 35.15 | 38.51 | 34.41 | 37.87 | 17220700 |
2001-03-23 | 39.54 | 39.58 | 36.01 | 38.81 | 16215400 |
2001-03-26 | 38.50 | 38.50 | 34.97 | 36.50 | 14307100 |
2001-03-27 | 36.17 | 36.95 | 35.00 | 36.25 | 15508500 |
2001-03-28 | 35.89 | 36.00 | 32.00 | 32.48 | 17701700 |
2001-03-29 | 31.90 | 33.49 | 30.50 | 31.42 | 13163200 |
2001-03-30 | 31.50 | 33.00 | 30.14 | 30.98 | 12090400 |
2001-04-02 | 31.60 | 31.85 | 27.98 | 28.35 | 15161700 |
2001-04-03 | 28.25 | 28.40 | 26.40 | 27.50 | 16190300 |
2001-04-04 | 27.50 | 29.49 | 27.00 | 27.69 | 14922200 |
2001-04-05 | 30.00 | 31.69 | 29.36 | 31.15 | 12284000 |
2001-04-06 | 30.05 | 30.19 | 27.50 | 28.26 | 14106200 |
2001-04-09 | 28.50 | 28.51 | 26.26 | 27.51 | 10508500 |
2001-04-10 | 27.40 | 30.20 | 27.39 | 29.60 | 14792200 |
2001-04-11 | 34.00 | 35.75 | 32.51 | 34.00 | 23798600 |
2001-04-12 | 33.05 | 36.00 | 32.36 | 35.45 | 14204600 |
2001-04-16 | 34.20 | 34.40 | 32.15 | 33.01 | 9501400 |
2001-04-17 | 32.00 | 36.25 | 32.00 | 34.00 | 14859900 |
2001-04-18 | 34.99 | 38.50 | 34.95 | 36.14 | 24527000 |
2001-04-19 | 37.00 | 38.91 | 35.95 | 38.81 | 12315600 |
2001-04-20 | 38.00 | 39.18 | 36.70 | 37.50 | 12010400 |
2001-04-23 | 37.00 | 37.00 | 34.90 | 35.68 | 9255700 |
2001-04-24 | 35.90 | 37.20 | 34.45 | 34.45 | 8886300 |
2001-04-25 | 35.00 | 36.20 | 34.50 | 35.05 | 9703900 |
2001-04-26 | 35.04 | 36.10 | 34.10 | 34.50 | 9501800 |
2001-04-27 | 35.95 | 37.24 | 35.50 | 36.98 | 8286000 |
2001-04-30 | 37.95 | 39.98 | 37.55 | 38.70 | 11470700 |
2001-05-01 | 38.70 | 39.64 | 38.06 | 39.57 | 9396700 |
2001-05-02 | 40.00 | 41.00 | 39.50 | 39.95 | 10145900 |
2001-05-03 | 38.25 | 38.64 | 37.71 | 37.97 | 9237800 |
2001-05-04 | 37.97 | 37.97 | 36.49 | 37.85 | 9253700 |
2001-05-07 | 38.25 | 39.50 | 37.80 | 38.43 | 7051600 |
2001-05-08 | 39.70 | 39.92 | 38.50 | 39.10 | 5400900 |
2001-05-09 | 38.30 | 38.39 | 37.00 | 37.55 | 8992900 |
2001-05-10 | 39.00 | 39.00 | 37.75 | 37.78 | 6997000 |
2001-05-11 | 37.78 | 38.22 | 37.12 | 37.47 | 4372600 |
2001-05-14 | 37.00 | 37.15 | 36.08 | 36.79 | 4329700 |
2001-05-15 | 36.78 | 37.82 | 36.37 | 37.03 | 5579800 |
2001-05-16 | 36.55 | 38.91 | 36.50 | 38.50 | 7624900 |
2001-05-17 | 39.10 | 40.11 | 38.80 | 39.80 | 8262700 |
2001-05-18 | 39.80 | 40.00 | 38.40 | 39.71 | 8638600 |
2001-05-21 | 39.96 | 42.10 | 39.80 | 41.86 | 11854900 |
2001-05-22 | 42.40 | 42.91 | 41.02 | 41.31 | 9636300 |
2001-05-23 | 41.00 | 41.21 | 39.58 | 39.58 | 6023100 |
2001-05-24 | 39.59 | 40.00 | 37.52 | 38.41 | 8899200 |
2001-05-25 | 38.75 | 38.88 | 37.62 | 37.85 | 5668900 |
2001-05-29 | 37.80 | 37.90 | 36.25 | 36.55 | 7063400 |
2001-05-30 | 36.00 | 36.00 | 32.70 | 33.09 | 13332900 |
2001-05-31 | 33.11 | 34.69 | 33.11 | 34.12 | 8670500 |
2001-06-01 | 34.67 | 35.04 | 33.50 | 34.25 | 7778100 |
2001-06-04 | 34.30 | 34.80 | 33.50 | 34.25 | 4738600 |
2001-06-05 | 34.51 | 36.50 | 34.51 | 35.99 | 7094100 |
2001-06-06 | 35.96 | 36.30 | 34.75 | 35.51 | 5926100 |
2001-06-07 | 35.10 | 39.39 | 35.10 | 39.39 | 11978300 |
2001-06-08 | 39.00 | 39.30 | 37.58 | 38.07 | 6586500 |
2001-06-11 | 37.95 | 37.95 | 36.40 | 36.81 | 4697100 |
2001-06-12 | 34.67 | 35.25 | 33.10 | 34.90 | 18203000 |
2001-06-13 | 35.50 | 35.79 | 34.01 | 34.02 | 6454700 |
2001-06-14 | 33.50 | 33.75 | 31.50 | 31.51 | 11356300 |
2001-06-15 | 30.65 | 32.95 | 30.48 | 32.14 | 10887000 |
2001-06-18 | 32.25 | 32.98 | 31.00 | 31.13 | 5820400 |
2001-06-19 | 32.74 | 32.95 | 29.10 | 29.60 | 11495500 |
2001-06-20 | 28.65 | 30.19 | 28.25 | 29.95 | 14956300 |
2001-06-21 | 29.90 | 30.69 | 29.26 | 30.40 | 8423900 |
2001-06-22 | 30.40 | 31.24 | 30.00 | 30.30 | 7779000 |
2001-06-25 | 30.80 | 30.90 | 29.77 | 30.85 | 5960700 |
2001-06-26 | 30.00 | 31.72 | 29.00 | 30.91 | 6915100 |
2001-06-27 | 30.70 | 31.40 | 30.06 | 30.91 | 7111300 |
2001-06-28 | 31.50 | 32.44 | 31.50 | 31.72 | 10325900 |
2001-06-29 | 32.41 | 34.01 | 31.50 | 31.90 | 13360100 |
2001-07-02 | 32.00 | 33.79 | 31.99 | 32.83 | 8184200 |
2001-07-03 | 32.79 | 32.79 | 32.13 | 32.32 | 4193300 |
2001-07-05 | 32.32 | 32.51 | 31.02 | 31.36 | 5675600 |
2001-07-06 | 30.25 | 30.50 | 29.04 | 29.25 | 6704400 |
2001-07-09 | 29.21 | 29.79 | 28.89 | 29.40 | 5814600 |
2001-07-10 | 29.35 | 30.76 | 29.25 | 29.65 | 9250700 |
2001-07-11 | 29.50 | 30.89 | 29.45 | 30.05 | 9538700 |
2001-07-12 | 31.50 | 33.49 | 31.40 | 33.14 | 10906400 |
2001-07-13 | 33.00 | 34.30 | 32.22 | 33.20 | 8849000 |
2001-07-16 | 33.05 | 33.35 | 31.25 | 31.54 | 6846100 |
2001-07-17 | 30.60 | 32.00 | 30.15 | 31.72 | 11221700 |
2001-07-18 | 31.60 | 31.95 | 29.98 | 30.10 | 7513600 |
2001-07-19 | 31.90 | 33.10 | 31.63 | 32.76 | 9816900 |
2001-07-20 | 31.05 | 32.50 | 30.98 | 31.51 | 5917300 |
2001-07-23 | 31.62 | 32.14 | 30.35 | 30.80 | 5260700 |
2001-07-24 | 30.05 | 32.24 | 29.90 | 30.20 | 15440100 |
2001-07-25 | 30.10 | 31.73 | 29.48 | 31.61 | 18475700 |
2001-07-26 | 31.15 | 34.25 | 31.10 | 33.82 | 12508000 |
2001-07-27 | 33.50 | 35.70 | 33.50 | 34.85 | 13906300 |
2001-07-30 | 35.70 | 35.87 | 34.71 | 34.95 | 7961000 |
2001-07-31 | 35.20 | 35.95 | 34.30 | 34.50 | 7586500 |
2001-08-01 | 36.39 | 37.40 | 36.10 | 36.63 | 14927700 |
2001-08-02 | 37.60 | 38.50 | 37.40 | 38.15 | 14816900 |
2001-08-03 | 38.00 | 38.15 | 37.15 | 37.50 | 6480200 |
2001-08-06 | 36.25 | 37.25 | 36.15 | 36.74 | 5287100 |
2001-08-07 | 36.00 | 36.10 | 34.70 | 35.45 | 9882800 |
2001-08-08 | 35.05 | 35.89 | 33.51 | 33.66 | 11152100 |
2001-08-09 | 33.66 | 34.39 | 33.40 | 34.20 | 7972400 |
2001-08-10 | 34.74 | 35.43 | 32.90 | 34.65 | 11584900 |
2001-08-13 | 35.49 | 35.49 | 34.12 | 34.78 | 5986700 |
2001-08-14 | 35.00 | 35.67 | 34.63 | 34.86 | 7389600 |
2001-08-15 | 34.80 | 35.00 | 33.42 | 33.42 | 5228000 |
2001-08-16 | 33.30 | 34.81 | 32.35 | 34.72 | 9664700 |
2001-08-17 | 33.30 | 33.95 | 32.52 | 33.14 | 7485400 |
2001-08-20 | 33.14 | 33.86 | 32.65 | 33.36 | 4839500 |
2001-08-21 | 33.49 | 33.99 | 32.50 | 32.51 | 5318200 |
2001-08-22 | 33.30 | 34.00 | 32.75 | 33.65 | 9319700 |
2001-08-23 | 33.65 | 34.45 | 33.41 | 33.96 | 6382300 |
2001-08-24 | 34.75 | 35.70 | 34.39 | 35.50 | 8712000 |
2001-08-27 | 35.70 | 36.50 | 35.50 | 36.00 | 6826100 |
2001-08-28 | 36.30 | 37.00 | 35.70 | 35.71 | 14303400 |
2001-08-29 | 35.99 | 36.10 | 33.50 | 34.05 | 8128800 |
2001-08-30 | 33.75 | 34.05 | 32.60 | 32.99 | 8557600 |
2001-08-31 | 32.00 | 33.80 | 32.00 | 33.10 | 8118600 |
2001-09-04 | 33.10 | 33.70 | 31.91 | 32.10 | 8281800 |
2001-09-05 | 32.00 | 32.48 | 29.55 | 30.84 | 17798400 |
2001-09-06 | 30.00 | 30.55 | 29.16 | 29.50 | 14009100 |
2001-09-07 | 29.05 | 30.58 | 28.25 | 28.62 | 16004500 |
2001-09-10 | 28.52 | 29.88 | 28.30 | 28.61 | 12687600 |
2001-09-17 | 25.80 | 27.70 | 25.79 | 27.00 | 13120800 |
2001-09-18 | 26.50 | 27.50 | 24.15 | 24.30 | 13312900 |
2001-09-19 | 24.50 | 24.95 | 21.70 | 23.90 | 19076700 |
2001-09-20 | 23.65 | 24.56 | 21.73 | 21.73 | 20066400 |
2001-09-21 | 20.15 | 23.00 | 20.10 | 23.00 | 19731100 |
2001-09-24 | 23.90 | 25.75 | 23.70 | 24.45 | 16050400 |
2001-09-25 | 24.25 | 25.50 | 23.41 | 24.40 | 12984900 |
2001-09-26 | 25.15 | 25.15 | 23.40 | 23.75 | 8494700 |
2001-09-27 | 23.65 | 23.75 | 21.40 | 23.75 | 12865400 |
2001-09-28 | 23.76 | 25.24 | 23.75 | 24.98 | 12024200 |
2001-10-01 | 25.25 | 25.60 | 24.25 | 24.99 | 10527900 |
2001-10-02 | 24.30 | 24.99 | 22.75 | 23.14 | 12094800 |
2001-10-03 | 23.15 | 26.00 | 22.75 | 25.26 | 20569200 |
2001-10-04 | 25.90 | 28.07 | 25.32 | 27.05 | 16901000 |
2001-10-05 | 26.75 | 27.75 | 25.40 | 27.11 | 11161800 |
2001-10-08 | 26.50 | 28.75 | 26.21 | 28.75 | 11658900 |
2001-10-09 | 28.70 | 28.71 | 26.70 | 26.81 | 11501100 |
2001-10-10 | 27.00 | 28.73 | 26.81 | 28.55 | 7683600 |
2001-10-11 | 30.00 | 31.70 | 29.00 | 30.85 | 18075200 |
2001-10-12 | 30.60 | 31.51 | 29.34 | 31.40 | 9921700 |
2001-10-15 | 30.00 | 30.40 | 29.42 | 30.34 | 8002700 |
2001-10-16 | 30.55 | 31.58 | 29.92 | 31.49 | 7437300 |
2001-10-17 | 31.75 | 32.50 | 28.00 | 29.91 | 12324600 |
2001-10-18 | 27.80 | 28.45 | 26.60 | 28.00 | 18567000 |
2001-10-19 | 27.60 | 28.10 | 26.57 | 27.74 | 9050800 |
2001-10-22 | 27.52 | 28.91 | 27.25 | 28.91 | 7802000 |
2001-10-23 | 29.45 | 30.00 | 28.39 | 28.60 | 10195000 |
2001-10-24 | 29.19 | 30.35 | 29.00 | 29.85 | 9614500 |
2001-10-25 | 29.30 | 31.49 | 28.61 | 31.26 | 10461000 |
2001-10-26 | 30.80 | 31.35 | 30.34 | 30.45 | 9266700 |
2001-10-29 | 30.25 | 30.50 | 28.50 | 28.50 | 7206100 |
2001-10-30 | 27.55 | 28.50 | 27.04 | 27.27 | 9297100 |
2001-10-31 | 27.76 | 29.19 | 27.54 | 27.99 | 9876900 |
2001-11-01 | 28.00 | 29.75 | 27.99 | 29.30 | 8531700 |
2001-11-02 | 29.43 | 30.18 | 29.00 | 29.93 | 7173200 |
2001-11-05 | 30.70 | 30.89 | 29.73 | 29.90 | 8648500 |
2001-11-06 | 30.00 | 31.62 | 29.80 | 31.49 | 9358200 |
2001-11-07 | 31.00 | 32.67 | 30.75 | 31.85 | 12384600 |
2001-11-08 | 32.60 | 33.90 | 31.69 | 31.91 | 13186300 |
2001-11-09 | 31.36 | 31.90 | 30.80 | 31.00 | 7996600 |
2001-11-12 | 31.00 | 32.30 | 30.03 | 31.90 | 6281500 |
2001-11-13 | 33.75 | 34.00 | 32.55 | 33.82 | 10606800 |
2001-11-14 | 34.00 | 34.50 | 32.67 | 33.88 | 10001300 |
2001-11-15 | 33.52 | 34.19 | 32.38 | 33.27 | 7628900 |
2001-11-16 | 33.58 | 33.58 | 32.22 | 32.63 | 5833600 |
2001-11-19 | 33.15 | 33.16 | 32.36 | 32.96 | 7762300 |
2001-11-20 | 32.55 | 33.10 | 31.20 | 31.25 | 8710500 |
2001-11-21 | 31.00 | 31.40 | 30.05 | 31.10 | 10316900 |
2001-11-23 | 31.00 | 31.85 | 30.25 | 31.74 | 2719200 |
2001-11-26 | 31.99 | 32.80 | 31.65 | 32.45 | 7584800 |
2001-11-27 | 32.20 | 33.41 | 31.23 | 32.58 | 11091200 |
2001-11-28 | 32.00 | 32.49 | 30.75 | 31.03 | 7794900 |
2001-11-29 | 31.45 | 32.10 | 30.50 | 32.07 | 10854100 |
2001-11-30 | 31.85 | 32.63 | 31.49 | 32.05 | 7668800 |
2001-12-03 | 31.51 | 32.10 | 30.75 | 30.98 | 7271600 |
2001-12-04 | 31.00 | 31.49 | 30.81 | 31.00 | 12018100 |
2001-12-05 | 31.63 | 33.75 | 31.45 | 33.50 | 18235600 |
2001-12-06 | 32.81 | 33.99 | 32.70 | 33.50 | 11984500 |
2001-12-07 | 32.90 | 33.67 | 32.20 | 32.70 | 12222900 |
2001-12-10 | 31.55 | 32.25 | 30.74 | 31.11 | 10355700 |
2001-12-11 | 31.70 | 32.20 | 30.50 | 31.05 | 9941000 |
2001-12-12 | 31.85 | 32.22 | 31.41 | 32.20 | 10199200 |
2001-12-13 | 31.25 | 31.26 | 29.88 | 29.92 | 11873800 |
2001-12-14 | 30.20 | 30.70 | 29.70 | 30.35 | 8831300 |
2001-12-17 | 30.20 | 30.85 | 29.72 | 30.17 | 8760100 |
2001-12-18 | 30.07 | 30.79 | 29.52 | 29.81 | 8880000 |
2001-12-19 | 29.00 | 29.00 | 27.64 | 27.90 | 17893000 |
2001-12-20 | 27.00 | 27.70 | 25.50 | 26.50 | 21123800 |
2001-12-21 | 27.15 | 28.17 | 27.11 | 28.00 | 17544400 |
2001-12-24 | 27.65 | 27.98 | 27.27 | 27.83 | 3487900 |
2001-12-26 | 27.53 | 28.97 | 27.53 | 28.05 | 6841300 |
2001-12-27 | 29.25 | 29.25 | 28.21 | 28.75 | 6570700 |
2001-12-28 | 28.91 | 29.18 | 28.10 | 28.66 | 7308500 |
2001-12-31 | 28.65 | 28.65 | 27.75 | 28.00 | 7498500 |
2002-01-02 | 28.65 | 28.95 | 27.81 | 28.82 | 10574100 |
2002-01-03 | 29.00 | 31.00 | 29.00 | 30.70 | 15128900 |
2002-01-04 | 31.09 | 31.40 | 29.22 | 30.40 | 12953200 |
2002-01-07 | 30.40 | 30.80 | 28.75 | 29.41 | 11746100 |
2002-01-08 | 29.25 | 29.94 | 28.85 | 29.00 | 10269100 |
2002-01-09 | 29.75 | 29.84 | 28.00 | 28.21 | 15593700 |
2002-01-10 | 28.05 | 28.25 | 27.25 | 27.55 | 15016400 |
2002-01-11 | 27.70 | 28.35 | 27.00 | 27.24 | 12033500 |
2002-01-14 | 27.16 | 27.62 | 26.55 | 27.09 | 10888300 |
2002-01-15 | 27.21 | 27.50 | 26.12 | 26.41 | 12882400 |
2002-01-16 | 26.10 | 27.15 | 25.85 | 26.31 | 12289600 |
2002-01-17 | 27.00 | 27.45 | 26.20 | 27.45 | 14560900 |
2002-01-18 | 26.63 | 27.85 | 26.52 | 27.54 | 14401600 |
2002-01-22 | 27.21 | 27.44 | 25.60 | 25.75 | 12798200 |
2002-01-23 | 25.75 | 26.45 | 25.28 | 26.00 | 12597000 |
2002-01-24 | 26.31 | 28.00 | 26.31 | 27.45 | 12421400 |
2002-01-25 | 26.87 | 27.49 | 26.80 | 27.45 | 7307100 |
2002-01-28 | 28.15 | 28.42 | 27.53 | 28.40 | 10724600 |
2002-01-29 | 30.00 | 30.50 | 29.75 | 29.96 | 28730400 |
2002-01-30 | 30.00 | 30.74 | 29.25 | 30.72 | 13803700 |
2002-01-31 | 30.72 | 31.50 | 30.12 | 31.21 | 14615700 |
2002-02-01 | 31.21 | 31.60 | 30.49 | 30.50 | 10548700 |
2002-02-04 | 30.05 | 30.70 | 29.50 | 29.75 | 9324200 |
2002-02-05 | 29.28 | 30.16 | 28.50 | 29.75 | 11406100 |
2002-02-06 | 29.70 | 29.95 | 29.00 | 29.50 | 9505800 |
2002-02-07 | 29.50 | 30.52 | 29.12 | 29.54 | 11630500 |
2002-02-08 | 29.90 | 30.50 | 29.26 | 30.29 | 12388300 |
2002-02-11 | 30.54 | 31.95 | 30.50 | 31.95 | 10048900 |
2002-02-12 | 31.70 | 32.40 | 31.13 | 31.82 | 9444400 |
2002-02-13 | 31.90 | 32.91 | 31.80 | 32.91 | 9547800 |
2002-02-14 | 32.91 | 33.69 | 32.39 | 32.51 | 13461800 |
2002-02-15 | 32.51 | 32.92 | 31.13 | 31.50 | 10433600 |
2002-02-19 | 30.76 | 31.00 | 29.61 | 29.94 | 11653500 |
2002-02-20 | 30.00 | 30.30 | 28.10 | 29.99 | 14415600 |
2002-02-21 | 29.45 | 29.78 | 28.60 | 28.86 | 11034800 |
2002-02-22 | 29.00 | 30.00 | 28.40 | 29.51 | 9275300 |
2002-02-25 | 30.00 | 31.18 | 29.87 | 30.85 | 7571300 |
2002-02-26 | 31.10 | 31.25 | 30.04 | 30.99 | 8171200 |
2002-02-27 | 31.41 | 31.60 | 29.86 | 30.36 | 11360200 |
2002-02-28 | 30.42 | 30.48 | 29.10 | 29.35 | 7944600 |
2002-03-01 | 29.73 | 31.50 | 29.65 | 31.50 | 14192300 |
2002-03-04 | 31.50 | 34.00 | 31.43 | 33.99 | 16545600 |
2002-03-05 | 33.60 | 34.50 | 33.19 | 33.99 | 15201700 |
2002-03-06 | 34.20 | 34.29 | 32.75 | 34.20 | 11490200 |
2002-03-07 | 34.50 | 35.20 | 33.85 | 34.75 | 10150700 |
2002-03-08 | 35.30 | 35.94 | 34.85 | 35.71 | 13317000 |
2002-03-11 | 34.80 | 34.93 | 33.80 | 34.11 | 10878200 |
2002-03-12 | 33.00 | 33.54 | 32.14 | 32.75 | 13389700 |
2002-03-13 | 32.75 | 32.88 | 31.76 | 32.40 | 9856800 |
2002-03-14 | 32.40 | 33.45 | 32.40 | 32.89 | 6961500 |
2002-03-15 | 33.13 | 34.26 | 32.80 | 34.09 | 9949200 |
2002-03-18 | 34.31 | 35.10 | 33.56 | 34.00 | 9498100 |
2002-03-19 | 34.25 | 34.92 | 33.55 | 34.57 | 6399300 |
2002-03-20 | 33.90 | 34.18 | 33.43 | 33.50 | 7264700 |
2002-03-21 | 33.60 | 34.44 | 33.50 | 34.16 | 7858600 |
2002-03-22 | 34.02 | 34.14 | 33.00 | 33.16 | 9816700 |
2002-03-25 | 33.16 | 33.60 | 31.98 | 32.05 | 9694500 |
2002-03-26 | 32.11 | 33.80 | 32.07 | 33.52 | 8193400 |
2002-03-27 | 33.00 | 33.50 | 32.52 | 33.10 | 6449500 |
2002-03-28 | 33.35 | 33.95 | 32.78 | 33.10 | 7533600 |
2002-04-01 | 33.00 | 34.24 | 32.57 | 34.09 | 6800800 |
2002-04-02 | 33.40 | 34.02 | 33.30 | 33.75 | 9694600 |
2002-04-03 | 34.00 | 34.40 | 32.60 | 32.99 | 9923300 |
2002-04-04 | 33.10 | 33.65 | 32.75 | 33.32 | 8289600 |
2002-04-05 | 33.55 | 33.81 | 33.20 | 33.42 | 7508500 |
2002-04-08 | 32.51 | 33.25 | 32.05 | 33.00 | 9483600 |
2002-04-09 | 33.25 | 33.70 | 31.70 | 32.32 | 12914700 |
2002-04-10 | 32.00 | 32.21 | 31.01 | 32.15 | 12222300 |
2002-04-11 | 31.98 | 32.09 | 30.81 | 30.95 | 12339300 |
2002-04-12 | 31.40 | 32.10 | 31.19 | 31.80 | 7427600 |
2002-04-15 | 32.25 | 32.43 | 31.33 | 32.13 | 9246400 |
2002-04-16 | 33.60 | 34.51 | 33.54 | 33.79 | 18199200 |
2002-04-17 | 34.00 | 34.86 | 33.92 | 34.05 | 13060400 |
2002-04-18 | 33.50 | 34.20 | 33.14 | 33.62 | 9871800 |
2002-04-19 | 34.14 | 34.30 | 33.14 | 33.30 | 7826100 |
2002-04-22 | 32.80 | 33.00 | 32.52 | 32.60 | 6201700 |
2002-04-23 | 32.95 | 33.48 | 32.25 | 32.43 | 8612700 |
2002-04-24 | 32.55 | 33.13 | 31.55 | 31.75 | 10251900 |
2002-04-25 | 31.00 | 31.57 | 30.25 | 31.50 | 15339200 |
2002-04-26 | 31.50 | 31.75 | 30.13 | 30.41 | 8764800 |
2002-04-29 | 30.45 | 31.51 | 30.12 | 30.65 | 9196100 |
2002-04-30 | 30.20 | 31.69 | 30.20 | 30.93 | 7729500 |
2002-05-01 | 31.00 | 31.35 | 29.77 | 31.20 | 10852900 |
2002-05-02 | 30.96 | 31.50 | 29.50 | 29.79 | 11531600 |
2002-05-03 | 29.33 | 29.60 | 27.84 | 28.30 | 11948500 |
2002-05-06 | 28.10 | 28.69 | 27.22 | 27.55 | 8024000 |
2002-05-07 | 28.00 | 28.21 | 27.00 | 27.51 | 12150700 |
2002-05-08 | 29.00 | 31.14 | 28.96 | 30.60 | 15375200 |
2002-05-09 | 30.65 | 30.68 | 29.42 | 29.79 | 8690300 |
2002-05-10 | 29.90 | 30.04 | 28.53 | 28.70 | 7973600 |
2002-05-13 | 29.01 | 30.27 | 28.55 | 30.27 | 7360100 |
2002-05-14 | 32.00 | 32.22 | 31.10 | 31.30 | 13416800 |
2002-05-15 | 31.38 | 32.46 | 30.70 | 31.70 | 10546500 |
2002-05-16 | 31.69 | 32.24 | 31.05 | 32.11 | 6969900 |
2002-05-17 | 32.57 | 32.74 | 31.69 | 32.34 | 9043500 |
2002-05-20 | 32.34 | 32.48 | 31.50 | 31.70 | 5354100 |
2002-05-21 | 31.90 | 31.96 | 30.34 | 30.61 | 7130900 |
2002-05-22 | 30.25 | 31.05 | 29.88 | 30.66 | 6626300 |
2002-05-23 | 30.67 | 30.81 | 29.80 | 30.62 | 6027300 |
2002-05-24 | 30.42 | 30.42 | 29.78 | 29.98 | 4793900 |
2002-05-28 | 29.98 | 30.30 | 29.10 | 29.89 | 6479600 |
2002-05-29 | 29.26 | 29.38 | 28.72 | 28.73 | 6262600 |
2002-05-30 | 28.40 | 29.24 | 27.88 | 28.80 | 7754200 |
2002-05-31 | 29.24 | 29.74 | 28.23 | 28.67 | 7374500 |
2002-06-03 | 28.70 | 28.70 | 27.50 | 27.74 | 8991500 |
2002-06-04 | 27.51 | 28.38 | 27.05 | 28.10 | 11269800 |
2002-06-05 | 28.05 | 28.55 | 27.37 | 28.44 | 8299100 |
2002-06-06 | 28.25 | 28.32 | 27.20 | 27.69 | 10899300 |
2002-06-07 | 25.50 | 26.73 | 25.40 | 26.40 | 16617700 |
2002-06-10 | 26.30 | 26.65 | 25.74 | 25.77 | 8311700 |
2002-06-11 | 26.25 | 26.50 | 24.94 | 24.95 | 9164900 |
2002-06-12 | 25.00 | 26.25 | 24.75 | 25.64 | 13726700 |
2002-06-13 | 25.50 | 26.30 | 25.00 | 25.55 | 8666700 |
2002-06-14 | 24.50 | 25.60 | 23.49 | 25.40 | 12441400 |
2002-06-17 | 25.55 | 26.81 | 25.54 | 26.64 | 8489000 |
2002-06-18 | 26.50 | 27.60 | 26.07 | 26.09 | 7986800 |
2002-06-19 | 25.15 | 26.12 | 24.77 | 24.85 | 10859700 |
2002-06-20 | 24.95 | 25.38 | 24.04 | 24.47 | 10931900 |
2002-06-21 | 24.03 | 24.58 | 22.50 | 22.93 | 14736800 |
2002-06-24 | 22.50 | 24.50 | 22.50 | 24.14 | 12069500 |
2002-06-25 | 24.85 | 25.01 | 23.37 | 23.43 | 13855600 |
2002-06-26 | 22.25 | 25.00 | 22.15 | 24.23 | 13026200 |
2002-06-27 | 24.75 | 25.30 | 23.74 | 24.67 | 12110200 |
2002-06-28 | 24.50 | 25.31 | 23.70 | 23.70 | 10172200 |
2002-07-01 | 24.40 | 25.42 | 23.10 | 23.45 | 9540200 |
2002-07-02 | 22.80 | 23.10 | 22.00 | 22.19 | 12638500 |
2002-07-03 | 22.06 | 23.16 | 21.80 | 23.14 | 10118700 |
2002-07-05 | 23.80 | 25.19 | 23.80 | 24.98 | 6943900 |
2002-07-08 | 24.99 | 25.39 | 23.69 | 24.15 | 9658200 |
2002-07-09 | 23.85 | 23.93 | 22.99 | 23.30 | 7460200 |
2002-07-10 | 23.45 | 23.50 | 22.12 | 22.18 | 9986600 |
2002-07-11 | 22.05 | 24.09 | 21.25 | 23.17 | 14495100 |
2002-07-12 | 23.17 | 24.40 | 22.50 | 23.74 | 14518700 |
2002-07-15 | 23.32 | 25.10 | 23.10 | 24.60 | 15086300 |
2002-07-16 | 24.60 | 26.45 | 24.59 | 25.12 | 18508300 |
2002-07-17 | 26.50 | 27.25 | 21.36 | 25.78 | 16129500 |
2002-07-18 | 25.77 | 26.45 | 25.20 | 25.20 | 9783300 |
2002-07-19 | 24.90 | 26.25 | 24.56 | 24.85 | 12233000 |
2002-07-22 | 24.85 | 25.02 | 23.15 | 23.39 | 15996100 |
2002-07-23 | 24.50 | 24.50 | 23.25 | 23.48 | 14075500 |
2002-07-24 | 23.00 | 24.23 | 22.39 | 24.00 | 16922600 |
2002-07-25 | 22.95 | 23.40 | 21.11 | 22.14 | 16249200 |
2002-07-26 | 22.22 | 23.32 | 21.50 | 22.34 | 14565500 |
2002-07-29 | 23.35 | 23.75 | 22.48 | 23.50 | 11542000 |
2002-07-30 | 23.20 | 23.92 | 22.97 | 23.65 | 9454900 |
2002-07-31 | 23.55 | 23.55 | 22.50 | 23.15 | 9559500 |
2002-08-01 | 23.00 | 23.20 | 21.09 | 21.11 | 13546900 |
2002-08-02 | 20.45 | 20.45 | 19.10 | 19.97 | 19742500 |
2002-08-05 | 19.96 | 20.05 | 18.16 | 18.20 | 13516700 |
2002-08-06 | 18.75 | 19.85 | 18.67 | 18.89 | 14387300 |
2002-08-07 | 19.70 | 20.25 | 18.68 | 19.50 | 14186900 |
2002-08-08 | 19.51 | 20.73 | 19.00 | 20.49 | 12780900 |
2002-08-09 | 19.90 | 21.15 | 19.61 | 20.92 | 12109300 |
2002-08-12 | 20.05 | 20.36 | 19.92 | 20.15 | 8673200 |
2002-08-13 | 20.00 | 20.69 | 19.17 | 19.20 | 7962300 |
2002-08-14 | 19.05 | 19.90 | 18.53 | 19.88 | 12256600 |
2002-08-15 | 20.00 | 20.70 | 19.58 | 20.30 | 10425400 |
2002-08-16 | 20.20 | 22.70 | 20.05 | 21.99 | 13227600 |
2002-08-19 | 22.24 | 23.08 | 21.74 | 22.60 | 10605800 |
2002-08-20 | 22.70 | 22.71 | 21.75 | 21.81 | 8442100 |
2002-08-21 | 22.25 | 22.95 | 21.86 | 22.72 | 7227300 |
2002-08-22 | 22.70 | 23.41 | 21.81 | 22.98 | 8535400 |
2002-08-23 | 22.71 | 23.23 | 21.66 | 21.80 | 8374100 |
2002-08-26 | 21.95 | 22.23 | 21.18 | 22.10 | 6795800 |
2002-08-27 | 21.92 | 22.17 | 20.53 | 20.63 | 8355800 |
2002-08-28 | 20.30 | 20.65 | 19.92 | 20.24 | 6984600 |
2002-08-29 | 19.65 | 20.75 | 19.50 | 19.95 | 8719000 |
2002-08-30 | 19.55 | 20.40 | 19.50 | 19.70 | 6850900 |
2002-09-03 | 19.20 | 19.34 | 18.43 | 18.52 | 9296700 |
2002-09-04 | 18.90 | 19.32 | 18.40 | 19.18 | 11513100 |
2002-09-05 | 18.61 | 18.90 | 18.41 | 18.62 | 8574400 |
2002-09-06 | 19.50 | 20.35 | 19.49 | 20.04 | 12536500 |
2002-09-09 | 19.71 | 20.08 | 19.20 | 19.91 | 7921100 |
2002-09-10 | 19.80 | 20.69 | 19.79 | 20.48 | 9002300 |
2002-09-11 | 21.39 | 21.85 | 20.55 | 20.65 | 7123400 |
2002-09-12 | 20.07 | 20.15 | 19.15 | 19.21 | 8199700 |
2002-09-13 | 19.05 | 19.60 | 18.90 | 19.00 | 8269800 |
2002-09-16 | 18.62 | 19.00 | 18.21 | 18.27 | 7677000 |
2002-09-17 | 18.50 | 18.90 | 17.56 | 18.00 | 10584300 |
2002-09-18 | 17.55 | 17.98 | 17.25 | 17.61 | 10244100 |
2002-09-19 | 17.24 | 17.63 | 16.89 | 17.03 | 10626600 |
2002-09-20 | 16.80 | 16.94 | 15.50 | 15.78 | 20769100 |
2002-09-23 | 15.60 | 15.62 | 14.75 | 14.95 | 14443600 |
2002-09-24 | 14.70 | 15.75 | 14.57 | 15.10 | 18262600 |
2002-09-25 | 15.45 | 16.65 | 15.31 | 16.35 | 16090500 |
2002-09-26 | 16.70 | 17.01 | 16.00 | 16.49 | 15927300 |
2002-09-27 | 16.05 | 16.69 | 15.50 | 15.58 | 11911600 |
2002-09-30 | 15.05 | 15.09 | 14.21 | 14.77 | 18283600 |
2002-10-01 | 15.00 | 16.50 | 14.40 | 16.12 | 16035800 |
2002-10-02 | 15.90 | 16.79 | 15.70 | 15.89 | 12850400 |
2002-10-03 | 16.00 | 16.16 | 15.12 | 15.24 | 10095100 |
2002-10-04 | 15.55 | 15.59 | 14.55 | 14.68 | 9457900 |
2002-10-07 | 14.85 | 14.88 | 14.11 | 14.25 | 8113300 |
2002-10-08 | 14.45 | 14.50 | 13.27 | 14.00 | 12458000 |
2002-10-09 | 13.41 | 14.24 | 13.10 | 13.23 | 16982800 |
2002-10-10 | 13.37 | 14.48 | 13.10 | 14.20 | 12991800 |
2002-10-11 | 15.18 | 16.45 | 15.00 | 16.11 | 18665500 |
2002-10-14 | 15.50 | 16.11 | 14.65 | 15.99 | 10466800 |
2002-10-15 | 17.48 | 17.63 | 16.95 | 17.63 | 13161200 |
2002-10-16 | 16.74 | 16.75 | 16.00 | 16.16 | 10017400 |
2002-10-17 | 15.91 | 17.50 | 15.91 | 17.19 | 13935200 |
2002-10-18 | 17.00 | 17.24 | 16.34 | 17.10 | 10761100 |
2002-10-21 | 17.03 | 17.35 | 16.06 | 17.12 | 21173700 |
2002-10-22 | 13.40 | 14.92 | 13.30 | 14.00 | 47956600 |
2002-10-23 | 14.14 | 14.94 | 13.99 | 14.88 | 27316100 |
2002-10-24 | 15.40 | 16.30 | 14.55 | 14.59 | 24520100 |
2002-10-25 | 14.59 | 15.50 | 14.56 | 15.50 | 13184600 |
2002-10-28 | 16.18 | 16.25 | 15.51 | 15.70 | 16306100 |
2002-10-29 | 15.55 | 15.85 | 14.59 | 15.05 | 14904600 |
2002-10-30 | 15.16 | 15.99 | 14.99 | 15.88 | 14214000 |
2002-10-31 | 15.85 | 16.10 | 15.50 | 15.86 | 12791000 |
2002-11-01 | 15.86 | 16.79 | 15.54 | 16.79 | 11714800 |
2002-11-04 | 17.33 | 18.00 | 16.99 | 17.04 | 14391500 |
2002-11-05 | 16.80 | 16.95 | 15.75 | 16.22 | 15994300 |
2002-11-06 | 16.48 | 16.55 | 15.64 | 16.40 | 16579600 |
2002-11-07 | 15.90 | 15.95 | 14.79 | 14.96 | 18201300 |
2002-11-08 | 15.12 | 15.22 | 14.40 | 15.00 | 12738600 |
2002-11-11 | 14.65 | 14.71 | 14.10 | 14.24 | 8238000 |
2002-11-12 | 14.50 | 15.10 | 14.33 | 14.81 | 10918100 |
2002-11-13 | 14.82 | 15.45 | 14.33 | 15.10 | 12749000 |
2002-11-14 | 15.45 | 16.25 | 15.32 | 16.25 | 15778600 |
2002-11-15 | 15.60 | 16.46 | 15.55 | 16.39 | 13706900 |
2002-11-18 | 18.00 | 18.00 | 16.25 | 17.00 | 18590700 |
2002-11-19 | 17.01 | 17.45 | 16.51 | 17.18 | 17298500 |
2002-11-20 | 17.12 | 18.42 | 17.12 | 18.42 | 16299700 |
2002-11-21 | 18.83 | 19.68 | 18.70 | 19.68 | 25675700 |
2002-11-22 | 19.60 | 19.83 | 19.03 | 19.22 | 16012800 |
2002-11-25 | 19.23 | 20.09 | 19.01 | 19.52 | 12817700 |
2002-11-26 | 19.42 | 19.44 | 18.39 | 18.45 | 12486800 |
2002-11-27 | 19.00 | 20.61 | 18.85 | 20.27 | 16041600 |
2002-11-29 | 20.62 | 20.62 | 20.00 | 20.01 | 5393900 |
2002-12-02 | 20.02 | 21.45 | 19.67 | 19.77 | 17432700 |
2002-12-03 | 18.87 | 19.67 | 18.87 | 18.95 | 16053000 |
2002-12-04 | 18.43 | 18.70 | 17.75 | 18.23 | 16291200 |
2002-12-05 | 18.59 | 18.79 | 17.85 | 18.30 | 9997000 |
2002-12-06 | 18.30 | 18.48 | 17.81 | 18.23 | 9677100 |
2002-12-09 | 17.85 | 18.01 | 16.91 | 16.94 | 13346000 |
2002-12-10 | 16.90 | 17.44 | 16.59 | 17.11 | 15737800 |
2002-12-11 | 17.11 | 17.89 | 16.69 | 17.22 | 10591000 |
2002-12-12 | 17.58 | 17.74 | 17.08 | 17.44 | 10139300 |
2002-12-13 | 16.85 | 17.25 | 16.65 | 16.70 | 9302500 |
2002-12-16 | 16.77 | 17.29 | 16.53 | 17.25 | 9431900 |
2002-12-17 | 17.25 | 17.88 | 16.99 | 17.34 | 12684800 |
2002-12-18 | 16.95 | 17.01 | 16.04 | 16.28 | 15461300 |
2002-12-19 | 16.00 | 16.49 | 15.46 | 15.68 | 16842100 |
2002-12-20 | 16.10 | 16.10 | 15.54 | 15.74 | 17262200 |
2002-12-23 | 15.50 | 16.03 | 15.50 | 15.83 | 8270000 |
2002-12-24 | 15.60 | 15.94 | 15.60 | 15.78 | 2974300 |
2002-12-26 | 15.90 | 16.25 | 15.51 | 15.60 | 5420800 |
2002-12-27 | 15.60 | 15.83 | 15.15 | 15.29 | 5298100 |
2002-12-30 | 15.47 | 15.50 | 14.80 | 15.11 | 9498500 |
2002-12-31 | 15.11 | 15.42 | 14.95 | 15.01 | 6872200 |
2003-01-02 | 15.30 | 16.11 | 15.02 | 16.04 | 11166900 |
2003-01-03 | 15.75 | 16.51 | 15.68 | 16.13 | 8440200 |
2003-01-06 | 16.28 | 17.10 | 16.18 | 17.04 | 11018800 |
2003-01-07 | 17.38 | 17.49 | 16.42 | 16.50 | 12347000 |
2003-01-08 | 16.50 | 16.50 | 15.65 | 16.00 | 12054600 |
2003-01-09 | 16.28 | 16.37 | 15.76 | 15.86 | 14904600 |
2003-01-10 | 15.86 | 16.57 | 15.69 | 16.05 | 16767000 |
2003-01-13 | 16.51 | 16.75 | 16.01 | 16.10 | 11287700 |
2003-01-14 | 16.25 | 16.43 | 15.85 | 16.12 | 12468800 |
2003-01-15 | 16.25 | 16.40 | 15.80 | 15.91 | 10488600 |
2003-01-16 | 15.67 | 15.95 | 14.91 | 15.07 | 16717200 |
2003-01-17 | 14.82 | 14.83 | 14.30 | 14.55 | 13236400 |
2003-01-21 | 14.55 | 14.72 | 13.90 | 14.15 | 18052200 |
2003-01-22 | 14.10 | 14.35 | 13.91 | 14.25 | 18970900 |
2003-01-23 | 15.80 | 16.90 | 15.51 | 16.12 | 37212300 |
2003-01-24 | 16.13 | 16.13 | 15.64 | 15.86 | 17508100 |
2003-01-27 | 15.34 | 15.97 | 15.30 | 15.42 | 14461900 |
2003-01-28 | 15.81 | 16.37 | 15.52 | 16.00 | 18805200 |
2003-01-29 | 15.90 | 16.45 | 15.56 | 16.35 | 14611800 |
2003-01-30 | 16.20 | 16.60 | 15.59 | 15.66 | 13958200 |
2003-01-31 | 15.06 | 16.10 | 15.05 | 15.90 | 13182800 |
2003-02-03 | 15.90 | 16.16 | 15.51 | 15.85 | 8233400 |
2003-02-04 | 15.70 | 15.86 | 15.35 | 15.49 | 9523700 |
2003-02-05 | 15.59 | 16.05 | 15.45 | 15.49 | 9358400 |
2003-02-06 | 15.25 | 15.60 | 14.94 | 15.06 | 9651500 |
2003-02-07 | 15.25 | 15.38 | 14.83 | 14.99 | 7215700 |
2003-02-10 | 14.95 | 15.19 | 14.60 | 15.05 | 8913600 |
2003-02-11 | 15.19 | 15.69 | 15.15 | 15.44 | 9837600 |
2003-02-12 | 15.36 | 15.64 | 15.13 | 15.25 | 5579200 |
2003-02-13 | 14.78 | 15.10 | 14.35 | 14.91 | 12293900 |
2003-02-14 | 14.80 | 15.48 | 14.70 | 15.48 | 9892900 |
2003-02-18 | 15.75 | 16.40 | 15.68 | 16.24 | 11627400 |
2003-02-19 | 16.85 | 16.85 | 16.06 | 16.41 | 12357600 |
2003-02-20 | 16.40 | 16.54 | 15.95 | 15.99 | 9911500 |
2003-02-21 | 16.10 | 16.24 | 15.60 | 15.89 | 11009400 |
2003-02-24 | 15.73 | 16.13 | 15.70 | 15.93 | 9224600 |
2003-02-25 | 15.94 | 16.09 | 15.35 | 16.03 | 8748400 |
2003-02-26 | 16.03 | 16.25 | 15.70 | 15.75 | 10589700 |
2003-02-27 | 15.85 | 16.37 | 15.75 | 16.30 | 10147300 |
2003-02-28 | 16.56 | 16.79 | 16.32 | 16.75 | 12849200 |
2003-03-03 | 16.90 | 16.99 | 16.04 | 16.20 | 10410400 |
2003-03-04 | 16.30 | 16.38 | 15.95 | 16.00 | 8361500 |
2003-03-05 | 16.08 | 16.49 | 16.00 | 16.20 | 8033400 |
2003-03-06 | 16.20 | 16.45 | 15.35 | 16.45 | 8531300 |
2003-03-07 | 15.71 | 16.50 | 15.71 | 16.30 | 11521400 |
2003-03-10 | 16.03 | 16.26 | 15.96 | 16.02 | 7360800 |
2003-03-11 | 16.10 | 16.65 | 16.01 | 16.37 | 10125200 |
2003-03-12 | 16.37 | 16.70 | 16.29 | 16.69 | 10475400 |
2003-03-13 | 17.04 | 18.10 | 17.00 | 17.91 | 17636700 |
2003-03-14 | 17.65 | 18.14 | 17.15 | 17.41 | 12800700 |
2003-03-17 | 17.10 | 18.42 | 17.09 | 18.26 | 16667400 |
2003-03-18 | 18.35 | 18.48 | 17.85 | 18.46 | 12886100 |
2003-03-19 | 18.25 | 18.50 | 17.77 | 18.26 | 14292600 |
2003-03-20 | 18.12 | 18.48 | 17.81 | 18.28 | 9707100 |
2003-03-21 | 18.64 | 18.75 | 18.19 | 18.67 | 10443000 |
2003-03-24 | 17.91 | 18.05 | 17.58 | 17.73 | 10375600 |
2003-03-25 | 17.73 | 18.08 | 17.53 | 17.90 | 9408000 |
2003-03-26 | 17.90 | 18.00 | 17.60 | 17.75 | 7331100 |
2003-03-27 | 17.52 | 17.91 | 17.33 | 17.75 | 8743400 |
2003-03-28 | 17.52 | 17.75 | 17.31 | 17.38 | 6248200 |
2003-03-31 | 16.85 | 17.24 | 16.26 | 16.37 | 14520200 |
2003-04-01 | 16.42 | 16.80 | 16.37 | 16.44 | 7570100 |
2003-04-02 | 16.91 | 17.69 | 16.91 | 17.58 | 10420400 |
2003-04-03 | 17.17 | 18.00 | 17.17 | 17.75 | 8294000 |
2003-04-04 | 17.50 | 17.50 | 16.70 | 16.90 | 11932000 |
2003-04-07 | 17.75 | 17.80 | 17.07 | 17.20 | 10480900 |
2003-04-08 | 17.07 | 17.07 | 16.02 | 16.39 | 15966700 |
2003-04-09 | 15.96 | 16.67 | 15.96 | 16.24 | 8883200 |
2003-04-10 | 16.48 | 16.63 | 16.11 | 16.53 | 7024500 |
2003-04-11 | 16.77 | 16.88 | 16.12 | 16.23 | 9267200 |
2003-04-14 | 16.23 | 16.94 | 16.14 | 16.94 | 9095800 |
2003-04-15 | 16.15 | 17.33 | 16.00 | 17.22 | 10653800 |
2003-04-16 | 18.10 | 19.26 | 18.10 | 19.00 | 33928900 |
2003-04-17 | 18.64 | 19.50 | 18.62 | 19.40 | 15468800 |
2003-04-21 | 19.05 | 19.84 | 18.99 | 19.37 | 10235800 |
2003-04-22 | 19.30 | 19.93 | 19.06 | 19.91 | 11211300 |
2003-04-23 | 19.50 | 19.80 | 19.35 | 19.69 | 11687100 |
2003-04-24 | 19.25 | 19.50 | 19.03 | 19.35 | 8755600 |
2003-04-25 | 19.19 | 19.19 | 18.34 | 18.39 | 11720300 |
2003-04-28 | 18.38 | 19.00 | 18.21 | 18.78 | 9856100 |
2003-04-29 | 18.87 | 19.35 | 18.75 | 19.06 | 9563300 |
2003-04-30 | 18.75 | 19.00 | 18.45 | 18.49 | 14318800 |
2003-05-01 | 18.45 | 18.75 | 18.15 | 18.55 | 10287600 |
2003-05-02 | 18.25 | 19.37 | 18.25 | 19.29 | 15243600 |
2003-05-05 | 19.01 | 20.05 | 19.01 | 19.49 | 13462300 |
2003-05-06 | 19.56 | 20.41 | 19.50 | 20.20 | 15135700 |
2003-05-07 | 19.82 | 19.96 | 19.10 | 19.30 | 16647900 |
2003-05-08 | 19.31 | 19.31 | 18.54 | 18.87 | 14545900 |
2003-05-09 | 19.30 | 20.14 | 19.24 | 20.00 | 14904800 |
2003-05-12 | 19.82 | 20.15 | 19.55 | 19.67 | 13322000 |
2003-05-13 | 19.50 | 20.00 | 19.45 | 19.70 | 9846200 |
2003-05-14 | 20.00 | 20.03 | 19.21 | 19.42 | 12508000 |
2003-05-15 | 19.72 | 19.88 | 19.23 | 19.60 | 10514700 |
2003-05-16 | 19.40 | 19.72 | 19.24 | 19.59 | 10433700 |
2003-05-19 | 19.28 | 19.43 | 18.70 | 18.77 | 9222400 |
2003-05-20 | 18.81 | 19.00 | 18.47 | 18.73 | 7368000 |
2003-05-21 | 18.81 | 18.87 | 18.33 | 18.77 | 8277100 |
2003-05-22 | 18.80 | 18.85 | 18.55 | 18.63 | 11808800 |
2003-05-23 | 18.78 | 18.78 | 18.58 | 18.71 | 5683600 |
2003-05-27 | 18.70 | 19.35 | 18.56 | 19.28 | 13875900 |
2003-05-28 | 19.00 | 20.32 | 19.00 | 20.17 | 17859900 |
2003-05-29 | 20.14 | 21.02 | 20.10 | 20.24 | 16254600 |
2003-05-30 | 20.37 | 20.85 | 20.37 | 20.50 | 9755300 |
2003-06-02 | 20.74 | 20.81 | 19.76 | 20.10 | 13584400 |
2003-06-03 | 19.95 | 20.62 | 19.91 | 20.62 | 8381300 |
2003-06-04 | 20.49 | 21.15 | 20.45 | 21.10 | 11819600 |
2003-06-05 | 20.50 | 20.98 | 20.19 | 20.84 | 12195900 |
2003-06-06 | 21.28 | 21.98 | 20.86 | 20.95 | 16555000 |
2003-06-09 | 20.69 | 20.74 | 20.00 | 20.22 | 9519200 |
2003-06-10 | 20.22 | 20.76 | 19.82 | 20.39 | 10506700 |
2003-06-11 | 18.96 | 19.00 | 18.00 | 18.86 | 51132000 |
2003-06-12 | 18.96 | 19.04 | 18.25 | 18.49 | 26678700 |
2003-06-13 | 18.55 | 18.57 | 17.74 | 18.00 | 22958800 |
2003-06-16 | 18.18 | 18.85 | 17.82 | 18.44 | 16789800 |
2003-06-17 | 18.50 | 18.68 | 18.29 | 18.43 | 12339800 |
2003-06-18 | 18.11 | 18.74 | 18.04 | 18.60 | 20722200 |
2003-06-19 | 18.60 | 19.10 | 18.60 | 18.79 | 16956500 |
2003-06-20 | 18.98 | 18.99 | 18.39 | 18.50 | 16362000 |
2003-06-23 | 18.50 | 18.50 | 17.92 | 18.09 | 10943300 |
2003-06-24 | 17.77 | 17.97 | 17.46 | 17.77 | 18067600 |
2003-06-25 | 17.78 | 17.90 | 17.35 | 17.35 | 15382300 |
2003-06-26 | 17.50 | 18.00 | 17.43 | 17.99 | 12278000 |
2003-06-27 | 18.10 | 18.35 | 17.86 | 18.01 | 10760800 |
2003-06-30 | 18.01 | 18.30 | 17.55 | 17.60 | 10869700 |
2003-07-01 | 17.60 | 17.70 | 17.21 | 17.62 | 12634300 |
2003-07-02 | 17.75 | 18.25 | 17.75 | 18.22 | 11681100 |
2003-07-03 | 18.05 | 18.11 | 17.75 | 17.75 | 6452500 |
2003-07-07 | 18.25 | 18.93 | 18.25 | 18.89 | 16172600 |
2003-07-08 | 18.89 | 19.15 | 18.55 | 19.07 | 13610100 |
2003-07-09 | 19.18 | 19.80 | 19.00 | 19.49 | 19535800 |
2003-07-10 | 19.15 | 19.19 | 18.76 | 18.81 | 11831900 |
2003-07-11 | 19.00 | 19.05 | 18.51 | 18.76 | 9423100 |
2003-07-14 | 19.14 | 19.39 | 19.08 | 19.12 | 12940700 |
2003-07-15 | 19.13 | 19.48 | 19.02 | 19.44 | 10922300 |
2003-07-16 | 19.52 | 19.73 | 18.90 | 19.23 | 13460500 |
2003-07-17 | 18.65 | 18.65 | 18.22 | 18.25 | 17422900 |
2003-07-18 | 18.25 | 18.75 | 18.03 | 18.69 | 17733700 |
2003-07-21 | 18.35 | 18.65 | 17.79 | 17.88 | 14728000 |
2003-07-22 | 19.25 | 19.39 | 18.72 | 19.25 | 26677300 |
2003-07-23 | 19.25 | 19.40 | 18.73 | 19.29 | 11237600 |
2003-07-24 | 19.40 | 19.54 | 18.75 | 18.77 | 11392200 |
2003-07-25 | 18.67 | 19.98 | 18.35 | 19.05 | 10811500 |
2003-07-28 | 18.50 | 19.86 | 18.50 | 19.17 | 7663200 |
2003-07-29 | 19.06 | 19.40 | 18.60 | 18.72 | 8944000 |
2003-07-30 | 18.75 | 19.03 | 18.69 | 18.70 | 8749100 |
2003-07-31 | 19.00 | 19.31 | 18.75 | 18.87 | 11561700 |
2003-08-01 | 18.65 | 18.95 | 18.57 | 18.87 | 10659800 |
2003-08-04 | 18.72 | 18.85 | 18.42 | 18.80 | 8408000 |
2003-08-05 | 18.90 | 18.90 | 18.26 | 18.29 | 9627500 |
2003-08-06 | 18.43 | 18.62 | 18.00 | 18.25 | 8261500 |
2003-08-07 | 18.20 | 18.34 | 18.06 | 18.21 | 6804600 |
2003-08-08 | 18.25 | 18.44 | 17.86 | 18.05 | 10330000 |
2003-08-11 | 17.90 | 18.52 | 17.90 | 18.48 | 7368600 |
2003-08-12 | 18.60 | 18.90 | 18.42 | 18.89 | 8096300 |
2003-08-13 | 18.89 | 19.65 | 18.87 | 19.32 | 12416100 |
2003-08-14 | 19.72 | 20.07 | 19.56 | 20.05 | 17764100 |
2003-08-15 | 20.00 | 20.25 | 19.69 | 20.18 | 7952100 |
2003-08-18 | 19.31 | 21.17 | 19.31 | 20.91 | 12715700 |
2003-08-19 | 20.42 | 21.39 | 20.42 | 21.09 | 12637900 |
2003-08-20 | 20.65 | 21.14 | 20.65 | 20.80 | 8888700 |
2003-08-21 | 20.80 | 22.21 | 20.80 | 22.15 | 18962300 |
2003-08-22 | 23.35 | 23.76 | 22.75 | 22.81 | 23165000 |
2003-08-25 | 22.81 | 23.15 | 22.00 | 22.61 | 12272900 |
2003-08-26 | 22.10 | 22.71 | 22.10 | 22.68 | 11570500 |
2003-08-27 | 22.57 | 23.75 | 22.57 | 23.49 | 16048100 |
2003-08-28 | 23.46 | 23.99 | 23.08 | 23.76 | 10683800 |
2003-08-29 | 23.80 | 24.00 | 23.60 | 23.85 | 8072400 |
2003-09-02 | 23.76 | 24.20 | 23.63 | 24.04 | 11991800 |
2003-09-03 | 24.28 | 24.36 | 23.45 | 23.65 | 13013100 |
2003-09-04 | 23.65 | 24.40 | 23.60 | 24.16 | 11147200 |
2003-09-05 | 23.90 | 25.60 | 23.90 | 25.13 | 22538000 |
2003-09-08 | 25.13 | 26.12 | 25.13 | 26.03 | 16026600 |
2003-09-09 | 25.50 | 25.85 | 25.17 | 25.32 | 17130100 |
2003-09-10 | 24.37 | 24.50 | 23.21 | 23.42 | 22263700 |
2003-09-11 | 23.42 | 24.18 | 22.70 | 23.69 | 18843300 |
2003-09-12 | 23.68 | 24.11 | 23.30 | 23.88 | 11462500 |
2003-09-15 | 23.74 | 24.11 | 23.53 | 23.63 | 7183400 |
2003-09-16 | 23.73 | 24.80 | 23.73 | 24.75 | 11855500 |
2003-09-17 | 24.64 | 25.04 | 24.22 | 24.24 | 10432300 |
2003-09-18 | 24.03 | 24.65 | 23.80 | 24.39 | 8733900 |
2003-09-19 | 24.39 | 24.51 | 23.90 | 24.17 | 7748500 |
2003-09-22 | 23.50 | 23.82 | 23.25 | 23.45 | 9924400 |
2003-09-23 | 23.45 | 24.27 | 23.45 | 24.11 | 9350000 |
2003-09-24 | 23.98 | 24.29 | 23.05 | 23.08 | 10893700 |
2003-09-25 | 23.06 | 23.65 | 22.74 | 23.06 | 10770000 |
2003-09-26 | 23.03 | 23.45 | 22.57 | 22.58 | 9777000 |
2003-09-29 | 22.82 | 23.18 | 22.69 | 23.15 | 9663000 |
2003-09-30 | 23.16 | 23.20 | 22.65 | 22.80 | 10476800 |
2003-10-01 | 22.98 | 23.74 | 22.87 | 23.25 | 9116700 |
2003-10-02 | 23.25 | 23.78 | 23.01 | 23.50 | 7514600 |
2003-10-03 | 24.10 | 25.15 | 24.00 | 24.65 | 14433400 |
2003-10-06 | 24.65 | 24.90 | 24.29 | 24.45 | 7517300 |
2003-10-07 | 24.45 | 24.78 | 24.04 | 24.72 | 8545200 |
2003-10-08 | 23.90 | 24.89 | 23.90 | 24.68 | 7013600 |
2003-10-09 | 24.45 | 25.43 | 24.45 | 24.99 | 10245700 |
2003-10-10 | 25.35 | 25.75 | 25.16 | 25.48 | 12094300 |
2003-10-13 | 25.05 | 25.80 | 25.05 | 25.58 | 11147500 |
2003-10-14 | 25.26 | 25.90 | 25.06 | 25.84 | 7812000 |
2003-10-15 | 26.40 | 26.45 | 25.25 | 25.55 | 11356000 |
2003-10-16 | 25.45 | 25.87 | 25.35 | 25.60 | 8933300 |
2003-10-17 | 26.15 | 26.15 | 24.82 | 24.96 | 13120600 |
2003-10-20 | 25.28 | 25.68 | 24.42 | 25.67 | 12143700 |
2003-10-21 | 27.15 | 27.90 | 27.05 | 27.28 | 33929200 |
2003-10-22 | 26.65 | 27.19 | 26.63 | 27.01 | 11921000 |
2003-10-23 | 26.40 | 27.40 | 26.33 | 27.31 | 21892700 |
2003-10-24 | 27.32 | 27.66 | 25.70 | 27.45 | 13804400 |
2003-10-27 | 27.55 | 28.15 | 27.55 | 28.10 | 12307200 |
2003-10-28 | 28.30 | 29.73 | 28.30 | 29.35 | 18867600 |
2003-10-29 | 28.81 | 29.40 | 28.81 | 29.18 | 12322700 |
2003-10-30 | 29.45 | 30.49 | 29.17 | 29.52 | 11752600 |
2003-10-31 | 29.51 | 29.60 | 28.55 | 28.92 | 13509500 |
2003-11-03 | 29.20 | 30.00 | 29.20 | 29.93 | 13164900 |
2003-11-04 | 29.76 | 30.08 | 29.70 | 29.84 | 10179600 |
2003-11-05 | 29.00 | 30.49 | 29.00 | 30.43 | 10027700 |
2003-11-06 | 30.60 | 31.52 | 30.00 | 30.79 | 12789800 |
2003-11-07 | 31.15 | 31.30 | 30.67 | 30.92 | 12389300 |
2003-11-10 | 30.23 | 31.67 | 29.98 | 30.09 | 8368000 |
2003-11-11 | 29.50 | 29.99 | 29.32 | 29.66 | 9138900 |
2003-11-12 | 29.50 | 30.79 | 29.50 | 30.70 | 10176500 |
2003-11-13 | 30.50 | 30.60 | 29.60 | 30.19 | 10772200 |
2003-11-14 | 30.18 | 30.37 | 28.61 | 28.83 | 13353000 |
2003-11-17 | 28.25 | 28.59 | 27.91 | 28.34 | 15246500 |
2003-11-18 | 28.93 | 28.98 | 27.79 | 27.86 | 12576500 |
2003-11-19 | 28.02 | 28.25 | 25.02 | 28.23 | 11973100 |
2003-11-20 | 28.10 | 28.76 | 27.81 | 27.86 | 11297700 |
2003-11-21 | 28.18 | 28.75 | 27.67 | 28.35 | 12409000 |
2003-11-24 | 28.76 | 29.45 | 28.70 | 29.44 | 11672700 |
2003-11-25 | 29.55 | 29.76 | 29.38 | 29.45 | 9532200 |
2003-11-26 | 29.70 | 29.90 | 29.11 | 29.65 | 8351700 |
2003-11-28 | 29.35 | 29.94 | 29.35 | 29.76 | 2775000 |
2003-12-01 | 30.25 | 30.40 | 29.80 | 30.18 | 10627400 |
2003-12-02 | 30.18 | 30.41 | 29.82 | 30.11 | 8753700 |
2003-12-03 | 30.40 | 30.50 | 29.41 | 29.50 | 9710300 |
2003-12-04 | 29.85 | 30.53 | 28.64 | 29.14 | 13977700 |
2003-12-05 | 28.80 | 29.04 | 28.18 | 28.36 | 13799100 |
2003-12-08 | 28.70 | 28.87 | 27.97 | 28.24 | 16885800 |
2003-12-09 | 28.87 | 28.90 | 27.36 | 27.49 | 19952100 |
2003-12-10 | 27.63 | 28.24 | 27.50 | 27.92 | 18167600 |
2003-12-11 | 27.95 | 28.77 | 27.85 | 28.60 | 12351200 |
2003-12-12 | 28.65 | 28.95 | 28.17 | 28.72 | 11768600 |
2003-12-15 | 29.69 | 29.69 | 28.34 | 28.34 | 16379600 |
2003-12-16 | 28.37 | 28.50 | 27.33 | 27.92 | 14370300 |
2003-12-17 | 27.76 | 28.07 | 27.28 | 27.68 | 12972600 |
2003-12-18 | 27.65 | 29.09 | 27.65 | 28.88 | 17082400 |
2003-12-19 | 28.89 | 28.89 | 28.32 | 28.34 | 17065900 |
2003-12-22 | 28.10 | 28.97 | 28.10 | 28.72 | 9679100 |
2003-12-23 | 28.40 | 29.30 | 28.40 | 29.17 | 7912000 |
2003-12-24 | 29.10 | 29.17 | 28.83 | 28.98 | 2471700 |
2003-12-26 | 28.89 | 29.20 | 28.76 | 28.83 | 1758500 |
2003-12-29 | 28.88 | 29.43 | 28.85 | 29.42 | 5963800 |
2003-12-30 | 29.35 | 29.54 | 29.11 | 29.47 | 5305400 |
2003-12-31 | 29.33 | 29.60 | 29.11 | 29.38 | 6136700 |
2004-01-02 | 29.63 | 29.80 | 29.10 | 29.31 | 6952900 |
2004-01-05 | 29.56 | 29.98 | 29.56 | 29.93 | 9366000 |
2004-01-06 | 29.95 | 30.30 | 29.62 | 29.99 | 8652600 |
2004-01-07 | 30.07 | 30.07 | 29.55 | 29.95 | 8894100 |
2004-01-08 | 30.49 | 31.98 | 30.49 | 31.85 | 18148500 |
2004-01-09 | 31.11 | 32.10 | 31.11 | 31.78 | 17816800 |
2004-01-12 | 31.78 | 32.90 | 31.78 | 32.80 | 14048500 |
2004-01-13 | 32.57 | 32.92 | 31.89 | 32.19 | 12719300 |
2004-01-14 | 32.46 | 32.65 | 32.12 | 32.48 | 7838900 |
2004-01-15 | 32.48 | 33.92 | 32.48 | 33.65 | 13600600 |
2004-01-16 | 33.87 | 33.98 | 33.41 | 33.53 | 11436000 |
2004-01-20 | 33.74 | 33.75 | 33.28 | 33.43 | 10500000 |
2004-01-21 | 32.90 | 33.05 | 31.89 | 32.31 | 15379800 |
2004-01-22 | 32.41 | 32.78 | 31.67 | 31.73 | 11974700 |
2004-01-23 | 31.95 | 31.95 | 30.70 | 30.97 | 14264800 |
2004-01-26 | 31.20 | 32.13 | 31.00 | 31.99 | 13460100 |
2004-01-27 | 31.85 | 31.85 | 30.50 | 30.50 | 18108400 |
2004-01-28 | 30.80 | 31.38 | 30.36 | 30.70 | 14991500 |
2004-01-29 | 30.99 | 30.99 | 30.16 | 30.59 | 13951700 |
2004-01-30 | 30.34 | 31.55 | 30.28 | 31.35 | 14106000 |
2004-02-02 | 31.42 | 31.60 | 30.71 | 30.91 | 9776600 |
2004-02-03 | 30.41 | 31.05 | 30.16 | 30.76 | 9948900 |
2004-02-04 | 30.75 | 30.75 | 30.02 | 30.07 | 11333000 |
2004-02-05 | 30.45 | 30.60 | 29.69 | 30.03 | 12877300 |
2004-02-06 | 30.20 | 31.40 | 30.20 | 31.31 | 11729800 |
2004-02-09 | 31.47 | 31.74 | 31.10 | 31.22 | 7516100 |
2004-02-10 | 31.26 | 31.70 | 31.00 | 31.35 | 6889600 |
2004-02-11 | 31.30 | 31.70 | 31.10 | 31.62 | 7366100 |
2004-02-12 | 31.32 | 31.94 | 31.28 | 31.30 | 6767900 |
2004-02-13 | 31.43 | 31.80 | 30.31 | 30.77 | 11674600 |
2004-02-17 | 30.98 | 31.25 | 30.75 | 31.17 | 6129800 |
2004-02-18 | 31.48 | 31.72 | 31.00 | 31.44 | 8310800 |
2004-02-19 | 31.95 | 32.02 | 30.76 | 30.90 | 12218100 |
2004-02-20 | 30.90 | 31.06 | 30.25 | 30.62 | 9797900 |
2004-02-23 | 30.62 | 30.89 | 29.50 | 29.74 | 13952200 |
2004-02-24 | 29.60 | 30.20 | 29.29 | 29.91 | 10348900 |
2004-02-25 | 30.18 | 30.76 | 30.16 | 30.66 | 11490500 |
2004-02-26 | 30.66 | 31.39 | 30.40 | 31.25 | 10160400 |
2004-02-27 | 31.20 | 31.40 | 30.49 | 30.65 | 12561700 |
2004-03-01 | 30.65 | 31.10 | 30.26 | 31.02 | 8787500 |
2004-03-02 | 31.40 | 31.85 | 31.22 | 31.28 | 14101100 |
2004-03-03 | 31.29 | 31.48 | 30.62 | 30.74 | 10275100 |
2004-03-04 | 30.72 | 31.31 | 30.70 | 31.12 | 8339200 |
2004-03-05 | 30.95 | 31.71 | 30.84 | 31.47 | 10616400 |
2004-03-08 | 31.65 | 31.83 | 30.59 | 30.60 | 12190700 |
2004-03-09 | 30.75 | 30.75 | 29.20 | 30.26 | 26242900 |
2004-03-10 | 30.44 | 30.75 | 29.41 | 29.68 | 15147700 |
2004-03-11 | 29.35 | 30.15 | 29.05 | 29.20 | 19234400 |
2004-03-12 | 29.45 | 29.85 | 29.29 | 29.81 | 10684400 |
2004-03-15 | 29.37 | 29.59 | 29.05 | 29.12 | 9976800 |
2004-03-16 | 29.46 | 29.65 | 29.12 | 29.57 | 10812100 |
2004-03-17 | 29.70 | 29.92 | 29.66 | 29.75 | 10264800 |
2004-03-18 | 29.60 | 29.99 | 29.17 | 29.29 | 12892900 |
2004-03-19 | 29.20 | 29.20 | 27.75 | 27.79 | 20986800 |
2004-03-22 | 27.50 | 27.52 | 26.80 | 27.31 | 15810700 |
2004-03-23 | 27.60 | 27.80 | 26.80 | 27.15 | 13156200 |
2004-03-24 | 27.17 | 27.91 | 27.07 | 27.58 | 11928300 |
2004-03-25 | 28.05 | 28.97 | 27.90 | 28.81 | 13384700 |
2004-03-26 | 28.75 | 29.15 | 28.57 | 28.59 | 11098300 |
2004-03-29 | 28.79 | 29.40 | 28.75 | 29.09 | 8432400 |
2004-03-30 | 29.09 | 29.23 | 28.51 | 29.05 | 8508900 |
2004-03-31 | 29.16 | 29.54 | 28.74 | 29.22 | 8559100 |
2004-04-01 | 29.36 | 29.98 | 29.35 | 29.90 | 10293400 |
2004-04-02 | 30.50 | 30.60 | 30.14 | 30.41 | 13790200 |
2004-04-05 | 30.41 | 31.01 | 30.12 | 30.94 | 9378000 |
2004-04-06 | 29.76 | 29.80 | 28.86 | 29.16 | 28419400 |
2004-04-07 | 29.28 | 29.60 | 28.83 | 29.30 | 14425200 |
2004-04-08 | 29.70 | 29.72 | 28.77 | 29.18 | 13181800 |
2004-04-12 | 29.35 | 29.58 | 28.97 | 29.47 | 8246400 |
2004-04-13 | 29.48 | 29.50 | 28.76 | 28.98 | 8708700 |
2004-04-14 | 28.95 | 29.30 | 28.67 | 28.68 | 11738000 |
2004-04-15 | 29.17 | 29.18 | 27.66 | 28.02 | 20163300 |
2004-04-16 | 27.99 | 28.02 | 27.20 | 27.66 | 16154300 |
2004-04-19 | 27.65 | 28.48 | 27.57 | 28.40 | 11697800 |
2004-04-20 | 28.48 | 28.80 | 27.26 | 27.35 | 11010800 |
2004-04-21 | 27.40 | 28.05 | 26.95 | 27.36 | 16021700 |
2004-04-22 | 26.92 | 28.08 | 26.92 | 27.64 | 12742400 |
2004-04-23 | 27.95 | 28.31 | 27.71 | 27.94 | 9189200 |
2004-04-26 | 28.39 | 28.39 | 27.25 | 27.46 | 10087100 |
2004-04-27 | 27.40 | 27.80 | 26.93 | 27.10 | 10647800 |
2004-04-28 | 26.96 | 27.50 | 26.70 | 26.72 | 10624600 |
2004-04-29 | 26.70 | 26.90 | 24.65 | 25.43 | 30641800 |
2004-04-30 | 25.58 | 25.79 | 24.99 | 25.10 | 14026600 |
2004-05-03 | 25.20 | 25.74 | 24.01 | 24.45 | 17812500 |
2004-05-04 | 24.56 | 25.10 | 24.45 | 24.70 | 15543200 |
2004-05-05 | 24.99 | 25.23 | 24.70 | 24.91 | 11860600 |
2004-05-06 | 24.57 | 25.20 | 24.55 | 25.08 | 12072200 |
2004-05-07 | 24.90 | 25.79 | 24.90 | 25.42 | 13984700 |
2004-05-10 | 25.22 | 25.98 | 25.22 | 25.63 | 14881100 |
2004-05-11 | 26.05 | 26.45 | 25.81 | 26.34 | 13349500 |
2004-05-12 | 26.15 | 26.16 | 25.03 | 25.98 | 15297400 |
2004-05-13 | 25.85 | 26.10 | 25.46 | 25.70 | 11193000 |
2004-05-14 | 25.88 | 25.88 | 25.26 | 25.36 | 8330100 |
2004-05-17 | 24.92 | 25.40 | 24.60 | 25.15 | 12195000 |
2004-05-18 | 25.50 | 25.51 | 25.21 | 25.23 | 9019300 |
2004-05-19 | 25.75 | 26.11 | 25.44 | 25.44 | 12823400 |
2004-05-20 | 25.45 | 25.50 | 24.92 | 25.17 | 10709100 |
2004-05-21 | 25.25 | 25.40 | 24.75 | 24.94 | 13963000 |
2004-05-24 | 25.15 | 25.25 | 24.84 | 24.85 | 11741600 |
2004-05-25 | 24.74 | 25.47 | 24.32 | 25.33 | 16056500 |
2004-05-26 | 25.33 | 25.44 | 24.81 | 25.04 | 15115000 |
2004-05-27 | 25.15 | 26.00 | 25.15 | 25.84 | 14694900 |
2004-05-28 | 25.96 | 26.33 | 25.86 | 26.11 | 10004600 |
2004-06-01 | 25.91 | 26.33 | 25.66 | 25.86 | 10238300 |
2004-06-02 | 25.95 | 25.95 | 25.10 | 25.18 | 14096700 |
2004-06-03 | 24.95 | 24.97 | 24.19 | 24.34 | 18836900 |
2004-06-04 | 24.65 | 25.40 | 24.34 | 25.21 | 15422600 |
2004-06-07 | 25.60 | 26.30 | 25.53 | 26.23 | 14168500 |
2004-06-08 | 25.67 | 26.13 | 25.67 | 26.04 | 14676800 |
2004-06-09 | 25.80 | 25.84 | 25.10 | 25.22 | 12129900 |
2004-06-10 | 25.50 | 25.50 | 24.58 | 25.13 | 12740000 |
2004-06-14 | 24.85 | 24.86 | 24.30 | 24.46 | 10352500 |
2004-06-15 | 24.83 | 24.96 | 24.45 | 24.63 | 12525300 |
2004-06-16 | 24.63 | 24.63 | 24.12 | 24.16 | 12091700 |
2004-06-17 | 24.11 | 24.11 | 23.04 | 23.25 | 21271000 |
2004-06-18 | 23.19 | 23.65 | 23.06 | 23.18 | 14743200 |
2004-06-21 | 23.31 | 23.55 | 22.94 | 23.00 | 12612800 |
2004-06-22 | 23.04 | 23.93 | 22.95 | 23.85 | 17593100 |
2004-06-23 | 23.87 | 24.42 | 23.74 | 24.32 | 14704200 |
2004-06-24 | 24.27 | 24.48 | 23.95 | 24.11 | 11099600 |
2004-06-25 | 24.02 | 24.53 | 23.97 | 24.03 | 12648100 |
2004-06-28 | 24.41 | 24.45 | 23.65 | 23.78 | 9891500 |
2004-06-29 | 23.70 | 24.15 | 23.70 | 24.05 | 12024400 |
2004-06-30 | 24.29 | 24.39 | 23.98 | 24.18 | 11276200 |
2004-07-01 | 24.07 | 24.08 | 23.28 | 23.54 | 15969800 |
2004-07-02 | 23.44 | 23.50 | 22.87 | 23.02 | 14402100 |
2004-07-06 | 22.78 | 22.78 | 22.05 | 22.30 | 17005400 |
2004-07-07 | 22.21 | 22.75 | 22.20 | 22.61 | 8608300 |
2004-07-08 | 22.15 | 22.63 | 22.15 | 22.29 | 14984700 |
2004-07-09 | 22.42 | 22.90 | 22.42 | 22.72 | 15556600 |
2004-07-12 | 22.22 | 22.39 | 22.02 | 22.34 | 12204500 |
2004-07-13 | 22.33 | 22.61 | 22.15 | 22.42 | 8280200 |
2004-07-14 | 22.00 | 22.60 | 21.76 | 22.39 | 19036300 |
2004-07-15 | 22.37 | 22.58 | 21.75 | 21.86 | 17444800 |
2004-07-16 | 22.05 | 22.20 | 21.10 | 21.14 | 16195200 |
2004-07-19 | 20.80 | 21.09 | 20.40 | 20.93 | 21292400 |
2004-07-20 | 21.00 | 21.80 | 20.99 | 21.76 | 15578000 |
2004-07-21 | 22.25 | 22.30 | 20.57 | 20.63 | 22304000 |
2004-07-22 | 20.50 | 21.37 | 20.42 | 21.25 | 17092800 |
2004-07-23 | 21.00 | 21.20 | 20.69 | 20.79 | 12762500 |
2004-07-26 | 20.65 | 20.96 | 20.23 | 20.63 | 11462800 |
2004-07-27 | 20.60 | 20.77 | 20.10 | 20.59 | 13220600 |
2004-07-28 | 20.50 | 21.00 | 20.06 | 20.76 | 12898000 |
2004-07-29 | 21.00 | 21.50 | 20.79 | 21.34 | 14342400 |
2004-07-30 | 21.16 | 21.55 | 21.09 | 21.33 | 9246500 |
2004-08-02 | 21.12 | 21.32 | 20.82 | 21.20 | 10993100 |
2004-08-03 | 21.02 | 21.14 | 20.31 | 20.37 | 13619300 |
2004-08-04 | 20.37 | 20.56 | 19.90 | 20.33 | 14917200 |
2004-08-05 | 20.50 | 20.70 | 20.00 | 20.02 | 10780900 |
2004-08-06 | 19.79 | 20.00 | 19.50 | 19.67 | 13009800 |
2004-08-09 | 19.82 | 19.90 | 19.41 | 19.60 | 9198300 |
2004-08-10 | 19.71 | 19.98 | 19.55 | 19.91 | 7832500 |
2004-08-11 | 19.26 | 19.26 | 18.47 | 18.54 | 29444600 |
2004-08-12 | 18.40 | 18.74 | 18.25 | 18.40 | 12457300 |
2004-08-13 | 18.25 | 18.53 | 18.06 | 18.44 | 14409700 |
2004-08-16 | 18.62 | 18.85 | 18.55 | 18.77 | 10024300 |
2004-08-17 | 19.00 | 19.30 | 18.87 | 19.00 | 11959900 |
2004-08-18 | 19.00 | 19.82 | 18.93 | 19.81 | 12620500 |
2004-08-19 | 19.75 | 20.45 | 19.71 | 19.85 | 17654600 |
2004-08-20 | 19.95 | 20.02 | 19.75 | 19.90 | 9825500 |
2004-08-23 | 19.99 | 20.55 | 19.90 | 20.26 | 9989700 |
2004-08-24 | 20.50 | 20.52 | 19.55 | 19.69 | 13261100 |
2004-08-25 | 19.67 | 20.26 | 19.32 | 20.03 | 13456600 |
2004-08-26 | 20.03 | 20.13 | 19.82 | 20.02 | 7424000 |
2004-08-27 | 20.03 | 20.42 | 20.02 | 20.34 | 6642600 |
2004-08-30 | 20.30 | 20.30 | 19.61 | 19.71 | 9524500 |
2004-08-31 | 19.50 | 19.54 | 18.72 | 19.54 | 16374100 |
2004-09-01 | 19.45 | 20.14 | 19.39 | 19.77 | 11163500 |
2004-09-02 | 19.73 | 20.22 | 19.58 | 20.13 | 10114300 |
2004-09-03 | 19.75 | 19.76 | 18.95 | 19.17 | 20604300 |
2004-09-07 | 19.25 | 19.38 | 18.55 | 18.71 | 18691900 |
2004-09-08 | 18.62 | 19.05 | 18.62 | 18.83 | 18919900 |
2004-09-09 | 19.75 | 20.92 | 19.52 | 20.77 | 36215300 |
2004-09-10 | 20.80 | 22.08 | 20.60 | 21.94 | 27597500 |
2004-09-13 | 22.13 | 22.60 | 21.71 | 22.17 | 23123000 |
2004-09-14 | 22.19 | 22.59 | 22.05 | 22.39 | 15474000 |
2004-09-15 | 22.02 | 22.20 | 21.61 | 21.85 | 13237900 |
2004-09-16 | 21.85 | 22.00 | 21.47 | 21.59 | 11239500 |
2004-09-17 | 21.95 | 22.15 | 21.61 | 22.08 | 17716600 |
2004-09-20 | 21.87 | 22.90 | 21.82 | 22.73 | 14341100 |
2004-09-21 | 22.89 | 23.24 | 22.84 | 22.89 | 17728500 |
2004-09-22 | 22.75 | 22.76 | 22.25 | 22.38 | 9163000 |
2004-09-23 | 22.26 | 22.72 | 22.04 | 22.45 | 9122400 |
2004-09-24 | 22.37 | 22.97 | 21.61 | 21.69 | 18175200 |
2004-09-27 | 21.35 | 21.54 | 21.06 | 21.14 | 15519500 |
2004-09-28 | 21.15 | 21.28 | 20.52 | 20.78 | 17591700 |
2004-09-29 | 20.84 | 21.44 | 20.78 | 21.40 | 13286400 |
2004-09-30 | 21.40 | 21.85 | 21.18 | 21.28 | 15707000 |
2004-10-01 | 21.73 | 22.75 | 21.73 | 22.66 | 16608500 |
2004-10-04 | 22.89 | 23.49 | 22.89 | 23.04 | 14296500 |
2004-10-05 | 22.95 | 23.47 | 22.58 | 22.83 | 12368000 |
2004-10-06 | 22.72 | 23.12 | 22.51 | 23.10 | 10090400 |
2004-10-07 | 23.12 | 23.20 | 22.70 | 22.79 | 9439300 |
2004-10-08 | 22.50 | 22.54 | 21.75 | 22.05 | 12635300 |
2004-10-11 | 21.60 | 22.01 | 21.30 | 21.89 | 11252100 |
2004-10-12 | 21.43 | 21.58 | 21.06 | 21.30 | 12906600 |
2004-10-13 | 21.90 | 22.18 | 21.71 | 21.73 | 15878600 |
2004-10-14 | 21.99 | 21.99 | 21.27 | 21.38 | 13677100 |
2004-10-15 | 21.59 | 21.75 | 21.13 | 21.22 | 11243200 |
2004-10-18 | 21.05 | 21.11 | 20.56 | 21.09 | 16471500 |
2004-10-19 | 22.30 | 22.94 | 22.22 | 22.55 | 27388200 |
2004-10-20 | 22.09 | 22.95 | 22.08 | 22.87 | 16109600 |
2004-10-21 | 23.09 | 23.40 | 22.53 | 23.05 | 17006000 |
2004-10-22 | 23.05 | 23.17 | 22.06 | 22.31 | 14805100 |
2004-10-25 | 22.80 | 22.89 | 22.46 | 22.47 | 15184100 |
2004-10-26 | 22.75 | 22.95 | 22.26 | 22.89 | 11248700 |
2004-10-27 | 22.89 | 23.94 | 22.79 | 23.77 | 14491800 |
2004-10-28 | 23.93 | 24.94 | 23.79 | 24.34 | 20995200 |
2004-10-29 | 24.30 | 24.56 | 24.13 | 24.45 | 13429300 |
2004-11-01 | 24.37 | 24.97 | 24.35 | 24.82 | 11737300 |
2004-11-02 | 24.70 | 24.80 | 24.03 | 24.30 | 17377300 |
2004-11-03 | 24.76 | 24.99 | 23.74 | 23.92 | 14619400 |
2004-11-04 | 23.48 | 24.60 | 23.48 | 24.26 | 11305400 |
2004-11-05 | 24.60 | 24.95 | 24.36 | 24.70 | 11215400 |
2004-11-08 | 24.68 | 24.89 | 24.60 | 24.74 | 7628300 |
2004-11-09 | 24.72 | 25.00 | 24.34 | 24.75 | 9375600 |
2004-11-10 | 24.63 | 24.66 | 23.78 | 23.97 | 13634700 |
2004-11-11 | 24.27 | 24.49 | 24.02 | 24.27 | 9406900 |
2004-11-12 | 24.39 | 24.70 | 24.02 | 24.69 | 9171200 |
2004-11-15 | 24.57 | 24.94 | 24.30 | 24.82 | 10799600 |
2004-11-16 | 24.61 | 24.71 | 24.24 | 24.43 | 9541100 |
2004-11-17 | 24.75 | 25.35 | 24.67 | 25.21 | 15734600 |
2004-11-18 | 25.00 | 25.44 | 24.84 | 25.36 | 11871500 |
2004-11-19 | 25.35 | 25.36 | 24.72 | 24.75 | 10594800 |
2004-11-22 | 24.69 | 24.69 | 24.15 | 24.55 | 9011300 |
2004-11-23 | 24.57 | 24.69 | 24.10 | 24.33 | 7996700 |
2004-11-24 | 24.54 | 24.74 | 24.43 | 24.63 | 6896300 |
2004-11-26 | 24.63 | 24.90 | 24.59 | 24.59 | 3175800 |
2004-11-29 | 24.95 | 25.09 | 24.38 | 24.57 | 8964100 |
2004-11-30 | 24.72 | 24.75 | 24.17 | 24.18 | 9337000 |
2004-12-01 | 24.31 | 25.24 | 24.30 | 25.18 | 11850800 |
2004-12-02 | 24.93 | 25.61 | 24.71 | 24.91 | 11636500 |
2004-12-03 | 25.60 | 25.88 | 25.03 | 25.10 | 15354400 |
2004-12-06 | 25.30 | 25.64 | 24.80 | 25.29 | 11161100 |
2004-12-07 | 25.50 | 25.75 | 25.00 | 25.02 | 13998000 |
2004-12-08 | 24.55 | 24.60 | 24.03 | 24.05 | 17521600 |
2004-12-09 | 23.80 | 24.03 | 23.29 | 23.70 | 22188000 |
2004-12-10 | 23.55 | 23.93 | 23.40 | 23.63 | 9432600 |
2004-12-13 | 23.88 | 23.88 | 23.37 | 23.69 | 10567200 |
2004-12-14 | 23.80 | 24.48 | 23.71 | 24.34 | 10596000 |
2004-12-15 | 24.15 | 24.58 | 24.12 | 24.42 | 8198700 |
2004-12-16 | 24.43 | 24.62 | 23.94 | 24.03 | 11822400 |
2004-12-17 | 23.12 | 24.00 | 23.12 | 23.44 | 20393700 |
2004-12-20 | 23.55 | 23.85 | 23.19 | 23.40 | 8824000 |
2004-12-21 | 23.50 | 23.78 | 23.36 | 23.63 | 7899800 |
2004-12-22 | 23.75 | 23.99 | 23.65 | 23.89 | 7227700 |
2004-12-23 | 23.81 | 24.08 | 23.81 | 23.86 | 4958700 |
2004-12-27 | 23.97 | 24.09 | 23.72 | 23.80 | 5127000 |
2004-12-28 | 23.75 | 24.03 | 23.64 | 23.90 | 5524800 |
2004-12-29 | 24.02 | 24.48 | 24.02 | 24.33 | 9208900 |
2004-12-30 | 24.41 | 24.63 | 24.35 | 24.45 | 6046200 |
2004-12-31 | 24.52 | 24.74 | 24.47 | 24.62 | 4719800 |
2005-01-03 | 24.93 | 24.97 | 24.09 | 24.18 | 9305500 |
2005-01-04 | 24.19 | 24.31 | 23.14 | 23.60 | 12968100 |
2005-01-05 | 23.50 | 23.59 | 22.75 | 22.89 | 17913300 |
2005-01-06 | 22.98 | 23.10 | 22.65 | 22.80 | 11317200 |
2005-01-07 | 23.00 | 23.26 | 22.64 | 22.92 | 9839600 |
2005-01-10 | 22.79 | 23.09 | 22.50 | 22.61 | 10170200 |
2005-01-11 | 22.38 | 22.61 | 22.10 | 22.37 | 13744100 |
2005-01-12 | 22.52 | 22.70 | 22.06 | 22.39 | 12308600 |
2005-01-13 | 22.38 | 22.40 | 21.90 | 22.20 | 14803400 |
2005-01-14 | 22.25 | 22.71 | 22.25 | 22.47 | 8145400 |
2005-01-18 | 22.26 | 22.58 | 22.23 | 22.50 | 8978700 |
2005-01-19 | 22.72 | 22.73 | 21.89 | 21.92 | 11753600 |
2005-01-20 | 21.67 | 21.85 | 21.24 | 21.38 | 17038700 |
2005-01-21 | 21.38 | 21.65 | 20.96 | 21.03 | 14640000 |
2005-01-24 | 21.14 | 21.31 | 20.70 | 20.77 | 15531700 |
2005-01-25 | 21.00 | 21.29 | 21.00 | 21.12 | 19725000 |
2005-01-26 | 21.94 | 22.95 | 21.80 | 22.66 | 26594200 |
2005-01-27 | 22.64 | 22.96 | 22.52 | 22.88 | 14115800 |
2005-01-28 | 23.10 | 23.26 | 22.77 | 23.11 | 15514500 |
2005-01-31 | 23.32 | 23.45 | 22.99 | 23.21 | 12705400 |
2005-02-01 | 23.12 | 23.69 | 23.12 | 23.58 | 13986300 |
2005-02-02 | 23.58 | 23.61 | 23.20 | 23.49 | 10133400 |
2005-02-03 | 23.25 | 23.42 | 22.88 | 23.13 | 10817000 |
2005-02-04 | 23.81 | 24.80 | 23.37 | 24.80 | 20387600 |
2005-02-07 | 24.60 | 24.98 | 24.55 | 24.70 | 11172000 |
2005-02-08 | 24.70 | 25.56 | 24.62 | 25.35 | 15838900 |
2005-02-09 | 25.35 | 25.36 | 24.52 | 24.63 | 13292500 |
2005-02-10 | 24.80 | 25.28 | 24.35 | 24.91 | 15232800 |
2005-02-11 | 24.98 | 25.98 | 24.79 | 25.86 | 17349600 |
2005-02-14 | 25.77 | 26.03 | 25.58 | 25.95 | 11112800 |
2005-02-15 | 25.95 | 26.38 | 25.73 | 26.04 | 17616700 |
2005-02-16 | 26.00 | 26.44 | 25.51 | 26.09 | 15300700 |
2005-02-17 | 26.19 | 26.21 | 25.44 | 25.48 | 15902600 |
2005-02-18 | 25.35 | 25.61 | 25.11 | 25.32 | 10782600 |
2005-02-22 | 25.02 | 26.08 | 25.02 | 25.57 | 15824100 |
2005-02-23 | 25.65 | 25.90 | 25.05 | 25.47 | 13665700 |
2005-02-24 | 25.37 | 26.10 | 25.27 | 25.96 | 12867000 |
2005-02-25 | 26.00 | 26.88 | 25.95 | 26.70 | 15233900 |
2005-02-28 | 26.65 | 27.41 | 26.41 | 26.47 | 21692300 |
2005-03-01 | 26.90 | 27.31 | 26.86 | 27.15 | 14096000 |
2005-03-02 | 26.90 | 27.37 | 26.74 | 26.97 | 14698500 |
2005-03-03 | 27.00 | 27.15 | 26.35 | 26.58 | 17260300 |
2005-03-04 | 26.88 | 27.10 | 26.49 | 26.89 | 16490700 |
2005-03-07 | 26.89 | 27.79 | 26.82 | 27.37 | 26277900 |
2005-03-08 | 26.55 | 27.14 | 26.25 | 26.34 | 30920900 |
2005-03-09 | 26.37 | 26.88 | 26.34 | 26.64 | 20056500 |
2005-03-10 | 26.83 | 27.29 | 26.62 | 27.08 | 20921200 |
2005-03-11 | 27.09 | 27.15 | 26.08 | 26.20 | 18092800 |
2005-03-14 | 26.18 | 26.34 | 25.88 | 26.26 | 14487200 |
2005-03-15 | 26.18 | 26.34 | 25.62 | 25.72 | 15470300 |
2005-03-16 | 25.57 | 26.13 | 25.29 | 25.45 | 13119400 |
2005-03-17 | 25.55 | 25.87 | 25.40 | 25.64 | 9988900 |
2005-03-18 | 25.64 | 25.70 | 24.98 | 25.44 | 17023400 |
2005-03-21 | 25.43 | 25.61 | 25.09 | 25.22 | 10308900 |
2005-03-22 | 25.54 | 25.74 | 25.00 | 25.00 | 11616900 |
2005-03-23 | 24.92 | 25.57 | 24.88 | 25.34 | 10299100 |
2005-03-24 | 25.43 | 25.77 | 25.36 | 25.51 | 8096500 |
2005-03-28 | 25.52 | 25.95 | 25.46 | 25.49 | 9639200 |
2005-03-29 | 25.35 | 25.64 | 25.05 | 25.18 | 12815800 |
2005-03-30 | 25.18 | 25.83 | 24.50 | 25.75 | 11741000 |
2005-03-31 | 25.75 | 25.75 | 25.30 | 25.49 | 11524500 |
2005-04-01 | 25.78 | 25.79 | 24.89 | 24.96 | 14186200 |
2005-04-04 | 24.65 | 25.50 | 24.48 | 24.85 | 14851200 |
2005-04-05 | 24.82 | 25.19 | 24.73 | 24.87 | 11343000 |
2005-04-06 | 24.99 | 25.22 | 24.69 | 24.73 | 10255100 |
2005-04-07 | 24.85 | 25.21 | 24.56 | 25.07 | 8992400 |
2005-04-08 | 25.17 | 25.29 | 24.90 | 24.91 | 7847200 |
2005-04-11 | 24.98 | 25.07 | 24.65 | 24.70 | 7878700 |
2005-04-12 | 24.68 | 24.74 | 23.50 | 24.22 | 28399700 |
2005-04-13 | 24.02 | 24.05 | 23.63 | 23.64 | 13543400 |
2005-04-14 | 23.56 | 23.77 | 23.31 | 23.39 | 16145900 |
2005-04-15 | 23.16 | 23.18 | 22.55 | 22.76 | 20251000 |
2005-04-18 | 22.51 | 23.31 | 22.51 | 22.92 | 15836200 |
2005-04-19 | 24.95 | 24.95 | 24.02 | 24.17 | 20912300 |
2005-04-20 | 24.30 | 24.40 | 23.76 | 24.02 | 15300600 |
2005-04-21 | 24.44 | 24.89 | 24.19 | 24.68 | 14888800 |
2005-04-22 | 24.68 | 24.71 | 24.13 | 24.42 | 8673600 |
2005-04-25 | 24.48 | 24.75 | 24.39 | 24.62 | 9286600 |
2005-04-26 | 24.52 | 25.20 | 24.35 | 24.54 | 11682200 |
2005-04-27 | 24.35 | 24.75 | 24.25 | 24.71 | 8907300 |
2005-04-28 | 24.48 | 25.03 | 24.41 | 24.61 | 13360400 |
2005-04-29 | 24.80 | 24.99 | 24.45 | 24.96 | 12865100 |
2005-05-02 | 25.00 | 25.25 | 24.93 | 25.13 | 12686100 |
2005-05-03 | 25.05 | 25.38 | 25.02 | 25.20 | 9460800 |
2005-05-04 | 25.39 | 25.94 | 25.27 | 25.78 | 11338800 |
2005-05-05 | 25.70 | 26.17 | 25.69 | 26.04 | 12157900 |
2005-05-06 | 26.19 | 26.54 | 26.08 | 26.41 | 10910600 |
2005-05-09 | 26.23 | 26.41 | 26.01 | 26.39 | 9225200 |
2005-05-10 | 26.00 | 26.31 | 25.68 | 25.88 | 9919000 |
2005-05-11 | 25.91 | 26.13 | 25.36 | 26.10 | 9600500 |
2005-05-12 | 26.00 | 26.66 | 26.00 | 26.32 | 11832000 |
2005-05-13 | 26.48 | 26.74 | 26.35 | 26.50 | 15178500 |
2005-05-16 | 26.50 | 27.22 | 26.35 | 26.96 | 13013700 |
2005-05-17 | 27.00 | 27.44 | 26.89 | 27.41 | 10903800 |
2005-05-18 | 27.50 | 27.75 | 27.17 | 27.56 | 12761700 |
2005-05-19 | 27.54 | 27.86 | 27.17 | 27.38 | 11326200 |
2005-05-20 | 27.48 | 27.81 | 27.23 | 27.70 | 11258800 |
2005-05-23 | 27.52 | 27.70 | 27.27 | 27.38 | 11923200 |
2005-05-24 | 27.11 | 27.61 | 27.07 | 27.53 | 13539900 |
2005-05-25 | 27.45 | 27.55 | 27.09 | 27.49 | 8477000 |
2005-05-26 | 27.60 | 28.07 | 27.60 | 27.95 | 9634500 |
2005-05-27 | 27.88 | 27.90 | 27.42 | 27.75 | 6397100 |
2005-05-31 | 27.60 | 27.88 | 27.54 | 27.64 | 8938700 |
2005-06-01 | 27.56 | 28.07 | 27.36 | 27.79 | 9076600 |
2005-06-02 | 27.75 | 28.06 | 27.63 | 28.04 | 8432800 |
2005-06-03 | 27.92 | 28.19 | 27.72 | 27.98 | 10091900 |
2005-06-06 | 27.89 | 27.94 | 27.54 | 27.75 | 8278000 |
2005-06-07 | 28.00 | 28.26 | 27.13 | 27.28 | 16600900 |
2005-06-08 | 27.88 | 28.20 | 27.57 | 27.90 | 16581800 |
2005-06-09 | 28.05 | 28.14 | 27.52 | 28.03 | 15233200 |
2005-06-10 | 27.97 | 27.97 | 27.10 | 27.38 | 12443800 |
2005-06-13 | 27.23 | 27.80 | 27.17 | 27.35 | 8366800 |
2005-06-14 | 27.30 | 27.48 | 26.98 | 27.02 | 12036000 |
2005-06-15 | 27.02 | 27.21 | 26.70 | 27.14 | 10718400 |
2005-06-16 | 26.96 | 27.40 | 26.96 | 27.22 | 11563200 |
2005-06-17 | 27.43 | 27.50 | 27.19 | 27.32 | 17339500 |
2005-06-20 | 27.14 | 27.85 | 27.10 | 27.64 | 11814300 |
2005-06-21 | 27.60 | 28.03 | 27.59 | 28.00 | 10494400 |
2005-06-22 | 28.00 | 28.37 | 27.98 | 28.34 | 12560800 |
2005-06-23 | 28.42 | 29.18 | 28.19 | 28.22 | 19944100 |
2005-06-24 | 28.30 | 28.34 | 27.85 | 28.01 | 14156600 |
2005-06-27 | 27.99 | 28.05 | 27.44 | 27.53 | 9994300 |
2005-06-28 | 27.73 | 28.60 | 27.70 | 28.26 | 15527500 |
2005-06-29 | 28.24 | 28.52 | 28.02 | 28.22 | 8882500 |
2005-06-30 | 28.15 | 28.40 | 28.00 | 28.07 | 9059700 |
2005-07-01 | 28.05 | 28.30 | 27.89 | 28.03 | 5352200 |
2005-07-05 | 28.20 | 28.97 | 27.25 | 28.94 | 11165600 |
2005-07-06 | 28.98 | 29.46 | 28.92 | 29.20 | 13278500 |
2005-07-07 | 28.85 | 29.40 | 28.69 | 29.40 | 9805100 |
2005-07-08 | 29.40 | 29.78 | 29.26 | 29.75 | 10164000 |
2005-07-11 | 29.90 | 30.69 | 29.67 | 30.65 | 15670600 |
2005-07-12 | 30.50 | 30.71 | 30.11 | 30.59 | 14471000 |
2005-07-13 | 30.50 | 30.65 | 30.14 | 30.63 | 10463600 |
2005-07-14 | 30.85 | 31.06 | 30.61 | 30.77 | 10754100 |
2005-07-15 | 30.60 | 30.83 | 30.34 | 30.76 | 8178400 |
2005-07-18 | 30.63 | 31.02 | 30.50 | 30.99 | 6090500 |
2005-07-19 | 31.00 | 31.25 | 30.88 | 31.18 | 10713000 |
2005-07-20 | 30.70 | 31.51 | 30.51 | 31.50 | 13563600 |
2005-07-21 | 31.30 | 31.34 | 30.60 | 30.88 | 14256200 |
2005-07-22 | 30.92 | 31.18 | 30.43 | 30.76 | 10542400 |
2005-07-25 | 31.00 | 31.07 | 30.56 | 30.60 | 12542500 |
2005-07-26 | 31.94 | 32.52 | 31.61 | 32.30 | 31121400 |
2005-07-27 | 32.30 | 32.39 | 31.53 | 31.80 | 13391900 |
2005-07-28 | 31.55 | 31.85 | 31.20 | 31.71 | 10405800 |
2005-07-29 | 31.61 | 32.05 | 31.35 | 31.76 | 12195900 |
2005-08-01 | 31.98 | 32.12 | 31.77 | 31.89 | 8053400 |
2005-08-02 | 32.10 | 32.74 | 32.00 | 32.66 | 9871900 |
2005-08-03 | 32.35 | 32.86 | 32.35 | 32.50 | 8834500 |
2005-08-04 | 32.23 | 32.33 | 31.80 | 31.90 | 12245900 |
2005-08-05 | 31.90 | 31.94 | 31.18 | 31.31 | 12556700 |
2005-08-08 | 31.40 | 31.80 | 31.27 | 31.53 | 8766000 |
2005-08-09 | 31.56 | 32.64 | 31.54 | 32.51 | 16500500 |
2005-08-10 | 32.41 | 33.00 | 32.36 | 32.53 | 13183600 |
2005-08-11 | 32.32 | 32.75 | 32.15 | 32.72 | 10765500 |
2005-08-12 | 32.50 | 32.50 | 31.70 | 31.79 | 12243900 |
2005-08-15 | 31.67 | 32.39 | 31.57 | 32.20 | 8404100 |
2005-08-16 | 32.00 | 32.09 | 31.79 | 31.89 | 7678500 |
2005-08-17 | 31.89 | 32.42 | 31.89 | 32.19 | 9738600 |
2005-08-18 | 32.04 | 32.06 | 31.52 | 31.53 | 10289100 |
2005-08-19 | 31.69 | 31.70 | 31.11 | 31.16 | 12298400 |
2005-08-22 | 31.27 | 32.00 | 31.27 | 31.95 | 10663600 |
2005-08-23 | 31.90 | 32.33 | 31.69 | 32.00 | 9254500 |
2005-08-24 | 32.07 | 32.77 | 31.79 | 32.18 | 13600400 |
2005-08-25 | 32.25 | 32.66 | 32.18 | 32.32 | 8045300 |
2005-08-26 | 32.17 | 32.30 | 31.82 | 32.06 | 7803300 |
2005-08-29 | 31.90 | 32.60 | 31.87 | 32.51 | 7958700 |
2005-08-30 | 32.27 | 32.39 | 31.89 | 32.17 | 9761400 |
2005-08-31 | 32.24 | 32.76 | 32.04 | 32.68 | 10571500 |
2005-09-01 | 32.60 | 33.16 | 32.56 | 32.76 | 11656500 |
2005-09-02 | 32.95 | 33.00 | 32.42 | 32.50 | 7384000 |
2005-09-06 | 32.60 | 33.18 | 32.60 | 33.17 | 8627200 |
2005-09-07 | 33.06 | 33.56 | 32.88 | 33.30 | 9954800 |
2005-09-08 | 33.38 | 34.02 | 33.32 | 33.75 | 13985900 |
2005-09-09 | 34.25 | 34.50 | 33.74 | 33.74 | 20896000 |
2005-09-12 | 33.84 | 33.94 | 33.05 | 33.11 | 15559000 |
2005-09-13 | 33.54 | 34.08 | 33.35 | 33.96 | 16876400 |
2005-09-14 | 34.25 | 34.44 | 33.80 | 33.95 | 14957100 |
2005-09-15 | 34.00 | 34.22 | 33.02 | 33.06 | 12654200 |
2005-09-16 | 33.31 | 33.37 | 32.67 | 32.80 | 15695400 |
2005-09-19 | 32.72 | 32.98 | 32.63 | 32.77 | 8975000 |
2005-09-20 | 32.83 | 33.25 | 32.63 | 32.70 | 11842000 |
2005-09-21 | 32.56 | 32.56 | 31.90 | 32.19 | 14131900 |
2005-09-22 | 32.19 | 33.09 | 31.96 | 32.73 | 14435800 |
2005-09-23 | 32.65 | 33.98 | 32.46 | 33.90 | 14175200 |
2005-09-26 | 33.96 | 34.11 | 33.49 | 33.77 | 13727900 |
2005-09-27 | 33.62 | 33.65 | 32.64 | 32.92 | 14156800 |
2005-09-28 | 32.92 | 33.30 | 32.44 | 32.84 | 10593000 |
2005-09-29 | 32.77 | 33.63 | 32.43 | 33.18 | 16390400 |
2005-09-30 | 33.18 | 34.05 | 33.18 | 33.90 | 14441100 |
2005-10-03 | 34.00 | 34.68 | 33.83 | 33.88 | 12365300 |
2005-10-04 | 33.25 | 33.25 | 31.97 | 32.01 | 24012400 |
2005-10-05 | 32.00 | 32.26 | 31.08 | 31.39 | 24441800 |
2005-10-06 | 31.39 | 31.50 | 30.10 | 30.53 | 20761700 |
2005-10-07 | 31.00 | 31.09 | 30.45 | 30.63 | 15543800 |
2005-10-10 | 30.60 | 30.72 | 30.04 | 30.06 | 14143100 |
2005-10-11 | 30.08 | 30.50 | 29.20 | 29.37 | 18085200 |
2005-10-12 | 29.24 | 30.24 | 29.21 | 30.10 | 19019300 |
2005-10-13 | 30.20 | 31.03 | 29.41 | 30.89 | 18964400 |
2005-10-14 | 30.50 | 30.87 | 29.53 | 29.93 | 17593500 |
2005-10-17 | 30.05 | 30.20 | 29.63 | 29.77 | 10596100 |
2005-10-18 | 29.61 | 29.92 | 29.37 | 29.80 | 13140100 |
2005-10-19 | 29.50 | 30.12 | 28.87 | 30.07 | 17499300 |
2005-10-20 | 30.20 | 30.55 | 29.66 | 29.77 | 13837800 |
2005-10-21 | 29.55 | 30.55 | 29.54 | 30.52 | 18187400 |
2005-10-24 | 30.64 | 31.00 | 30.14 | 30.92 | 23810400 |
2005-10-25 | 28.98 | 29.53 | 28.26 | 28.55 | 39551100 |
2005-10-26 | 28.50 | 28.75 | 28.15 | 28.23 | 23232800 |
2005-10-27 | 28.20 | 28.24 | 27.15 | 27.47 | 23674500 |
2005-10-28 | 27.56 | 28.02 | 27.36 | 28.00 | 22860800 |
2005-10-31 | 28.17 | 28.70 | 28.16 | 28.55 | 16007000 |
2005-11-01 | 28.30 | 28.56 | 28.10 | 28.55 | 17050200 |
2005-11-02 | 28.80 | 30.00 | 28.52 | 29.64 | 19097500 |
2005-11-03 | 30.00 | 30.86 | 29.96 | 30.81 | 20156900 |
2005-11-04 | 30.81 | 31.00 | 30.50 | 30.95 | 13076500 |
2005-11-07 | 31.24 | 31.42 | 30.62 | 31.05 | 10771800 |
2005-11-08 | 31.13 | 31.53 | 30.75 | 31.13 | 11096300 |
2005-11-09 | 30.65 | 31.34 | 30.25 | 31.25 | 15255900 |
2005-11-10 | 31.15 | 31.78 | 31.06 | 31.62 | 12901700 |
2005-11-11 | 31.62 | 31.88 | 31.07 | 31.12 | 10690200 |
2005-11-14 | 31.28 | 31.92 | 31.02 | 31.88 | 11066300 |
2005-11-15 | 31.70 | 32.04 | 31.32 | 31.47 | 11650500 |
2005-11-16 | 31.66 | 31.88 | 31.39 | 31.55 | 7910200 |
2005-11-17 | 31.55 | 31.95 | 31.32 | 31.88 | 13931600 |
2005-11-18 | 32.15 | 32.47 | 31.59 | 31.88 | 12744600 |
2005-11-21 | 31.60 | 31.85 | 31.30 | 31.80 | 13300500 |
2005-11-22 | 31.73 | 33.04 | 31.55 | 32.55 | 17619600 |
2005-11-23 | 32.63 | 32.75 | 32.12 | 32.20 | 10069600 |
2005-11-25 | 32.08 | 32.53 | 32.06 | 32.16 | 3847000 |
2005-11-28 | 32.25 | 32.30 | 31.78 | 32.00 | 9123400 |
2005-11-29 | 32.25 | 32.85 | 31.85 | 31.86 | 10039900 |
2005-11-30 | 32.00 | 32.51 | 31.68 | 32.48 | 11680100 |
2005-12-01 | 32.70 | 33.95 | 32.70 | 33.85 | 15550300 |
2005-12-02 | 33.85 | 34.29 | 33.59 | 34.11 | 14722400 |
2005-12-05 | 33.80 | 33.97 | 33.14 | 33.21 | 17422200 |
2005-12-06 | 33.60 | 33.98 | 33.20 | 33.29 | 11817700 |
2005-12-07 | 33.40 | 33.89 | 33.08 | 33.56 | 15879300 |
2005-12-08 | 33.90 | 34.09 | 32.25 | 32.63 | 22799000 |
2005-12-09 | 32.99 | 33.66 | 32.64 | 33.37 | 15605000 |
2005-12-12 | 33.55 | 33.75 | 33.37 | 33.57 | 7252100 |
2005-12-13 | 33.43 | 33.84 | 33.26 | 33.51 | 8690700 |
2005-12-14 | 33.48 | 34.00 | 33.44 | 33.71 | 8162100 |
2005-12-15 | 33.82 | 33.96 | 33.11 | 33.29 | 7884800 |
2005-12-16 | 33.54 | 33.58 | 33.06 | 33.07 | 9372500 |
2005-12-19 | 32.82 | 33.00 | 31.95 | 32.03 | 10343400 |
2005-12-20 | 32.10 | 32.65 | 31.79 | 31.84 | 12669700 |
2005-12-21 | 32.03 | 32.40 | 31.86 | 32.07 | 7526700 |
2005-12-22 | 31.92 | 32.85 | 31.92 | 32.72 | 8838700 |
2005-12-23 | 32.80 | 33.30 | 32.76 | 32.93 | 6554000 |
2005-12-27 | 33.10 | 33.25 | 32.18 | 32.32 | 6405600 |
2005-12-28 | 32.38 | 32.76 | 32.26 | 32.71 | 5954100 |
2005-12-29 | 32.67 | 32.86 | 32.38 | 32.41 | 5406100 |
2005-12-30 | 32.25 | 32.36 | 31.93 | 32.07 | 5110000 |
2006-01-03 | 32.16 | 33.44 | 32.00 | 33.24 | 12321100 |
2006-01-04 | 33.37 | 33.88 | 33.37 | 33.54 | 11645500 |
2006-01-05 | 33.71 | 34.46 | 33.67 | 34.14 | 12507300 |
2006-01-06 | 34.50 | 34.66 | 33.85 | 34.45 | 11894300 |
2006-01-09 | 34.50 | 34.74 | 33.92 | 34.18 | 13725700 |
2006-01-10 | 33.93 | 33.95 | 33.50 | 33.84 | 11397400 |
2006-01-11 | 33.82 | 33.98 | 33.43 | 33.80 | 11646300 |
2006-01-12 | 33.80 | 34.26 | 33.30 | 33.37 | 12141800 |
2006-01-13 | 33.29 | 33.30 | 32.61 | 33.03 | 12464900 |
2006-01-17 | 32.65 | 32.67 | 32.13 | 32.24 | 13222600 |
2006-01-18 | 31.60 | 32.27 | 31.51 | 32.10 | 15061500 |
2006-01-19 | 32.60 | 32.80 | 32.29 | 32.50 | 10463100 |
2006-01-20 | 32.25 | 32.26 | 31.31 | 31.66 | 18183100 |
2006-01-23 | 31.99 | 31.99 | 31.11 | 31.70 | 17147200 |
2006-01-24 | 31.51 | 32.46 | 30.61 | 30.69 | 26164600 |
2006-01-25 | 30.69 | 30.82 | 29.50 | 29.89 | 32314500 |
2006-01-26 | 30.10 | 30.30 | 29.52 | 30.16 | 22720900 |
2006-01-27 | 30.20 | 31.00 | 30.10 | 30.23 | 17204600 |
2006-01-30 | 30.55 | 30.75 | 29.62 | 30.05 | 19448400 |
2006-01-31 | 30.06 | 30.15 | 29.22 | 29.23 | 17764900 |
2006-02-01 | 29.08 | 29.85 | 28.72 | 29.77 | 23113500 |
2006-02-02 | 29.99 | 30.34 | 29.70 | 29.76 | 19810000 |
2006-02-03 | 29.91 | 30.36 | 29.70 | 30.00 | 14797200 |
2006-02-06 | 30.05 | 30.75 | 30.05 | 30.54 | 15849300 |
2006-02-07 | 30.68 | 30.68 | 30.20 | 30.62 | 11343600 |
2006-02-08 | 30.81 | 30.90 | 30.36 | 30.72 | 10927500 |
2006-02-09 | 30.95 | 31.09 | 30.77 | 31.05 | 15559300 |
2006-02-10 | 31.00 | 31.13 | 30.50 | 30.91 | 13192600 |
2006-02-13 | 30.67 | 30.74 | 30.25 | 30.48 | 10626400 |
2006-02-14 | 30.59 | 30.73 | 30.12 | 30.56 | 10890800 |
2006-02-15 | 30.31 | 30.64 | 30.23 | 30.62 | 9898400 |
2006-02-16 | 30.85 | 31.78 | 30.76 | 31.75 | 15158100 |
2006-02-17 | 31.63 | 31.85 | 31.30 | 31.48 | 10154700 |
2006-02-21 | 31.35 | 31.46 | 30.35 | 30.65 | 14218200 |
2006-02-22 | 30.58 | 31.09 | 30.16 | 31.02 | 12218700 |
2006-02-23 | 30.62 | 30.76 | 29.81 | 29.86 | 16360500 |
2006-02-24 | 30.00 | 30.19 | 29.66 | 29.68 | 15062000 |
2006-02-27 | 29.80 | 30.05 | 29.61 | 29.64 | 14999800 |
2006-02-28 | 29.35 | 29.87 | 29.30 | 29.85 | 15712400 |
2006-03-01 | 30.29 | 32.54 | 30.29 | 32.18 | 35036200 |
2006-03-02 | 32.00 | 32.84 | 31.86 | 32.35 | 21858000 |
2006-03-03 | 32.20 | 32.91 | 32.03 | 32.29 | 16163800 |
2006-03-06 | 32.52 | 32.90 | 31.91 | 32.33 | 14266300 |
2006-03-07 | 31.15 | 31.49 | 30.73 | 31.26 | 22646500 |
2006-03-08 | 31.25 | 31.56 | 30.96 | 31.34 | 13742900 |
2006-03-09 | 31.36 | 31.63 | 30.80 | 30.82 | 13816100 |
2006-03-10 | 30.97 | 31.37 | 30.61 | 30.77 | 10516100 |
2006-03-13 | 30.87 | 31.38 | 30.77 | 30.89 | 8196800 |
2006-03-14 | 30.65 | 31.24 | 30.63 | 31.22 | 11223900 |
2006-03-15 | 31.22 | 31.80 | 30.93 | 31.28 | 12694200 |
2006-03-16 | 31.10 | 31.10 | 30.15 | 30.15 | 14271000 |
2006-03-17 | 30.19 | 30.48 | 29.80 | 30.19 | 14430000 |
2006-03-20 | 30.19 | 30.54 | 30.01 | 30.12 | 9035500 |
2006-03-21 | 30.13 | 30.90 | 30.07 | 30.15 | 12013100 |
2006-03-22 | 29.96 | 30.73 | 29.96 | 30.01 | 12153500 |
2006-03-23 | 30.07 | 30.63 | 30.04 | 30.45 | 12659800 |
2006-03-24 | 30.45 | 31.11 | 30.15 | 30.89 | 12147300 |
2006-03-27 | 30.89 | 31.55 | 30.85 | 31.27 | 9662100 |
2006-03-28 | 31.38 | 31.83 | 30.81 | 30.95 | 11773900 |
2006-03-29 | 31.04 | 32.22 | 30.95 | 31.99 | 12603800 |
2006-03-30 | 32.87 | 33.32 | 32.61 | 33.08 | 21189100 |
2006-03-31 | 32.78 | 33.02 | 32.07 | 32.47 | 13431000 |
2006-04-03 | 32.40 | 33.08 | 32.15 | 32.29 | 10560200 |
2006-04-04 | 32.29 | 32.56 | 31.87 | 32.34 | 10199300 |
2006-04-05 | 32.48 | 33.50 | 32.43 | 33.22 | 12301100 |
2006-04-06 | 33.21 | 33.84 | 33.21 | 33.63 | 13332200 |
2006-04-07 | 33.82 | 33.96 | 32.95 | 33.07 | 18469400 |
2006-04-10 | 33.01 | 33.16 | 32.33 | 32.76 | 17095800 |
2006-04-11 | 33.10 | 33.50 | 32.45 | 32.89 | 15564000 |
2006-04-12 | 32.70 | 33.07 | 32.64 | 32.87 | 7135700 |
2006-04-13 | 32.59 | 32.96 | 32.59 | 32.68 | 7308700 |
2006-04-17 | 32.67 | 33.27 | 32.26 | 32.68 | 12215800 |
2006-04-18 | 32.70 | 34.01 | 32.70 | 34.00 | 24875800 |
2006-04-19 | 34.59 | 34.96 | 34.11 | 34.45 | 35822800 |
2006-04-20 | 34.55 | 36.40 | 34.40 | 35.56 | 29853500 |
2006-04-21 | 35.80 | 35.89 | 34.96 | 35.34 | 14870900 |
2006-04-24 | 35.01 | 35.18 | 34.48 | 35.03 | 13499400 |
2006-04-25 | 35.00 | 35.63 | 34.97 | 35.51 | 17835200 |
2006-04-26 | 35.32 | 35.48 | 34.58 | 34.83 | 13690200 |
2006-04-27 | 34.53 | 35.63 | 34.24 | 35.14 | 11165300 |
2006-04-28 | 35.07 | 35.39 | 34.54 | 34.71 | 10394900 |
2006-05-01 | 34.71 | 34.80 | 34.16 | 34.38 | 10349100 |
2006-05-02 | 34.44 | 34.68 | 34.12 | 34.39 | 9661400 |
2006-05-03 | 34.12 | 34.88 | 33.82 | 34.81 | 12893400 |
2006-05-04 | 34.98 | 35.12 | 34.43 | 34.60 | 10479300 |
2006-05-05 | 34.90 | 35.15 | 34.70 | 34.95 | 14570800 |
2006-05-08 | 35.12 | 35.13 | 34.52 | 34.53 | 7940200 |
2006-05-09 | 34.45 | 34.53 | 34.07 | 34.34 | 7194200 |
2006-05-10 | 34.23 | 34.34 | 33.41 | 33.70 | 13578900 |
2006-05-11 | 33.75 | 34.03 | 33.15 | 33.36 | 11180900 |
2006-05-12 | 33.06 | 33.70 | 33.02 | 33.21 | 9713200 |
2006-05-15 | 32.77 | 33.41 | 32.34 | 32.91 | 10121500 |
2006-05-16 | 32.85 | 33.36 | 32.57 | 32.96 | 8818500 |
2006-05-17 | 32.75 | 33.14 | 32.02 | 32.14 | 13231700 |
2006-05-18 | 32.26 | 32.43 | 31.79 | 31.80 | 8682900 |
2006-05-19 | 31.55 | 32.25 | 31.34 | 31.97 | 15016200 |
2006-05-22 | 31.73 | 31.99 | 31.08 | 31.62 | 13001300 |
2006-05-23 | 31.94 | 32.35 | 30.88 | 30.95 | 24351000 |
2006-05-24 | 31.12 | 32.00 | 30.91 | 31.83 | 16586400 |
2006-05-25 | 32.25 | 32.28 | 31.51 | 31.71 | 12728100 |
2006-05-26 | 31.81 | 32.26 | 31.39 | 31.64 | 8845200 |
2006-05-30 | 31.34 | 31.53 | 31.06 | 31.07 | 9357400 |
2006-05-31 | 31.09 | 31.69 | 30.92 | 31.23 | 13946000 |
2006-06-01 | 31.23 | 31.98 | 31.23 | 31.93 | 9396000 |
2006-06-02 | 32.21 | 32.25 | 31.63 | 32.13 | 10857600 |
2006-06-05 | 32.50 | 32.50 | 31.12 | 31.23 | 15056600 |
2006-06-06 | 31.25 | 31.60 | 30.99 | 31.43 | 12599400 |
2006-06-07 | 31.53 | 31.70 | 30.71 | 30.72 | 12982900 |
2006-06-08 | 30.63 | 31.01 | 30.00 | 30.72 | 18625300 |
2006-06-09 | 31.56 | 31.56 | 29.56 | 29.68 | 30894100 |
2006-06-12 | 29.72 | 29.84 | 28.94 | 28.96 | 21675500 |
2006-06-13 | 28.81 | 29.51 | 28.73 | 28.99 | 17604700 |
2006-06-14 | 29.00 | 29.39 | 28.52 | 28.90 | 17400100 |
2006-06-15 | 29.03 | 30.25 | 29.03 | 30.03 | 16562400 |
2006-06-16 | 29.87 | 30.33 | 29.40 | 29.56 | 17722800 |
2006-06-19 | 29.71 | 30.42 | 29.63 | 30.00 | 14962600 |
2006-06-20 | 29.89 | 30.30 | 29.52 | 29.90 | 13939800 |
2006-06-21 | 29.82 | 30.77 | 29.82 | 30.35 | 14398700 |
2006-06-22 | 30.30 | 30.35 | 29.50 | 29.67 | 14479100 |
2006-06-23 | 29.56 | 29.84 | 29.15 | 29.39 | 12771800 |
2006-06-26 | 29.50 | 30.04 | 29.31 | 30.00 | 11481600 |
2006-06-27 | 29.61 | 30.09 | 29.30 | 29.65 | 12534700 |
2006-06-28 | 29.24 | 29.25 | 28.60 | 28.96 | 17709700 |
2006-06-29 | 29.20 | 30.26 | 28.97 | 30.00 | 14681500 |
2006-06-30 | 30.06 | 30.57 | 29.81 | 30.29 | 12174100 |
2006-07-03 | 30.54 | 30.90 | 30.49 | 30.71 | 5531900 |
2006-07-05 | 30.32 | 30.40 | 29.76 | 29.92 | 10922700 |
2006-07-06 | 30.00 | 30.16 | 29.40 | 29.50 | 9071400 |
2006-07-07 | 29.30 | 29.56 | 28.67 | 29.17 | 12686600 |
2006-07-10 | 29.39 | 29.69 | 28.65 | 28.92 | 9188200 |
2006-07-11 | 28.79 | 29.73 | 28.75 | 29.63 | 13305400 |
2006-07-12 | 29.58 | 29.86 | 29.00 | 29.21 | 12888100 |
2006-07-13 | 29.69 | 29.69 | 28.15 | 28.29 | 18355600 |
2006-07-14 | 28.30 | 28.90 | 28.05 | 28.75 | 11428900 |
2006-07-17 | 28.63 | 29.11 | 28.33 | 28.37 | 11680800 |
2006-07-18 | 28.00 | 28.45 | 27.47 | 28.10 | 18581700 |
2006-07-19 | 28.12 | 28.73 | 28.06 | 28.20 | 15058200 |
2006-07-20 | 28.54 | 28.91 | 27.95 | 28.05 | 13114500 |
2006-07-21 | 27.99 | 28.00 | 26.77 | 27.00 | 17768200 |
2006-07-24 | 27.43 | 28.05 | 27.26 | 27.84 | 19624900 |
2006-07-25 | 28.63 | 29.40 | 28.47 | 28.95 | 19947300 |
2006-07-26 | 28.95 | 29.82 | 28.70 | 29.46 | 17295600 |
2006-07-27 | 29.40 | 30.20 | 29.40 | 29.48 | 12584400 |
2006-07-28 | 29.56 | 29.90 | 29.22 | 29.35 | 14489500 |
2006-07-31 | 29.20 | 29.99 | 29.14 | 29.78 | 11452200 |
2006-08-01 | 29.47 | 29.55 | 28.64 | 29.15 | 13162900 |
2006-08-02 | 29.36 | 29.76 | 29.03 | 29.44 | 9032900 |
2006-08-03 | 29.13 | 30.49 | 29.01 | 30.26 | 13735900 |
2006-08-04 | 30.50 | 30.72 | 29.75 | 30.03 | 14176900 |
2006-08-07 | 29.82 | 30.35 | 29.76 | 29.98 | 8663500 |
2006-08-08 | 29.98 | 30.41 | 29.75 | 30.20 | 13912800 |
2006-08-09 | 30.69 | 31.11 | 30.38 | 30.49 | 14854500 |
2006-08-10 | 30.12 | 31.38 | 30.12 | 31.23 | 13641900 |
2006-08-11 | 30.83 | 30.88 | 30.32 | 30.52 | 11909100 |
2006-08-14 | 30.89 | 31.28 | 30.65 | 30.90 | 10134100 |
2006-08-15 | 31.44 | 32.11 | 31.37 | 32.04 | 14171800 |
2006-08-16 | 32.13 | 32.98 | 32.01 | 32.82 | 17209500 |
2006-08-17 | 32.82 | 33.34 | 32.81 | 32.95 | 14748900 |
2006-08-18 | 32.90 | 33.19 | 32.27 | 33.09 | 11222900 |
2006-08-21 | 32.77 | 32.86 | 32.36 | 32.71 | 8839200 |
2006-08-22 | 32.40 | 32.99 | 32.24 | 32.49 | 9859200 |
2006-08-23 | 32.40 | 32.79 | 31.30 | 31.48 | 19341800 |
2006-08-24 | 31.53 | 31.66 | 31.07 | 31.52 | 11021900 |
2006-08-25 | 31.27 | 31.84 | 31.17 | 31.44 | 8356600 |
2006-08-28 | 31.48 | 31.99 | 31.48 | 31.76 | 6465700 |
2006-08-29 | 31.90 | 32.36 | 31.60 | 32.30 | 9216700 |
2006-08-30 | 32.34 | 32.82 | 32.09 | 32.68 | 10237000 |
2006-08-31 | 32.85 | 32.85 | 32.36 | 32.59 | 8565900 |
2006-09-01 | 32.45 | 32.49 | 31.20 | 31.93 | 10358900 |
2006-09-05 | 31.70 | 32.18 | 31.39 | 32.03 | 12351100 |
2006-09-06 | 31.59 | 31.69 | 31.12 | 31.15 | 12092200 |
2006-09-07 | 30.56 | 31.18 | 30.49 | 30.50 | 15655600 |
2006-09-08 | 30.70 | 31.20 | 30.50 | 31.00 | 11057100 |
2006-09-11 | 30.62 | 32.09 | 30.62 | 31.78 | 18060400 |
2006-09-12 | 31.44 | 32.65 | 31.02 | 32.50 | 25117100 |
2006-09-13 | 32.13 | 32.30 | 31.55 | 32.05 | 16968300 |
2006-09-14 | 31.76 | 31.85 | 31.46 | 31.63 | 14738200 |
2006-09-15 | 31.95 | 32.34 | 31.71 | 31.93 | 17267400 |
2006-09-18 | 31.69 | 32.75 | 31.69 | 32.35 | 15618700 |
2006-09-19 | 32.10 | 32.29 | 31.25 | 31.80 | 14087200 |
2006-09-20 | 32.10 | 32.54 | 31.86 | 32.34 | 13899400 |
2006-09-21 | 32.31 | 32.61 | 31.45 | 31.47 | 15137000 |
2006-09-22 | 31.85 | 32.38 | 31.63 | 32.01 | 17361400 |
2006-09-25 | 32.24 | 32.75 | 31.62 | 32.74 | 17947700 |
2006-09-26 | 32.74 | 33.26 | 32.32 | 33.22 | 21985400 |
2006-09-27 | 33.08 | 33.83 | 33.08 | 33.27 | 21876900 |
2006-09-28 | 33.38 | 34.00 | 33.33 | 33.89 | 16423100 |
2006-09-29 | 33.55 | 33.66 | 33.15 | 33.25 | 17923500 |
2006-10-02 | 33.12 | 33.58 | 32.89 | 32.96 | 12814500 |
2006-10-03 | 32.62 | 32.68 | 32.10 | 32.25 | 18212300 |
2006-10-04 | 31.98 | 32.57 | 31.67 | 32.16 | 26256200 |
2006-10-05 | 32.08 | 32.14 | 31.46 | 31.60 | 20577100 |
2006-10-06 | 31.05 | 31.32 | 30.93 | 31.31 | 17788500 |
2006-10-09 | 31.12 | 31.74 | 31.02 | 31.43 | 13978600 |
2006-10-10 | 31.47 | 31.58 | 31.03 | 31.23 | 20150000 |
2006-10-11 | 31.23 | 32.10 | 31.12 | 31.98 | 17838000 |
2006-10-12 | 32.22 | 32.59 | 31.80 | 32.49 | 15810400 |
2006-10-13 | 32.57 | 32.98 | 32.48 | 32.81 | 11532100 |
2006-10-16 | 32.87 | 33.25 | 32.59 | 33.06 | 10407900 |
2006-10-17 | 32.57 | 32.69 | 32.09 | 32.36 | 16598400 |
2006-10-18 | 32.10 | 32.24 | 31.04 | 31.57 | 19385100 |
2006-10-19 | 32.10 | 32.10 | 31.22 | 31.62 | 14969300 |
2006-10-20 | 31.64 | 31.67 | 31.30 | 31.37 | 13838400 |
2006-10-23 | 31.02 | 31.98 | 31.00 | 31.88 | 24541600 |
2006-10-24 | 31.70 | 31.79 | 30.49 | 30.52 | 41510200 |
2006-10-25 | 30.20 | 31.03 | 30.01 | 30.73 | 24518100 |
2006-10-26 | 30.83 | 30.92 | 30.36 | 30.70 | 18923500 |
2006-10-27 | 30.50 | 30.57 | 29.74 | 29.90 | 18668900 |
2006-10-30 | 29.85 | 30.52 | 29.72 | 30.16 | 13316700 |
2006-10-31 | 30.10 | 30.34 | 29.94 | 30.18 | 15734600 |
2006-11-01 | 30.23 | 30.52 | 29.87 | 29.97 | 15285000 |
2006-11-02 | 29.85 | 30.01 | 29.61 | 29.74 | 11626000 |
2006-11-03 | 29.97 | 29.98 | 29.53 | 29.57 | 14213000 |
2006-11-06 | 29.52 | 29.91 | 29.23 | 29.74 | 15670500 |
2006-11-07 | 29.74 | 30.19 | 29.62 | 29.74 | 20200100 |
2006-11-08 | 29.49 | 29.77 | 29.18 | 29.35 | 19754700 |
2006-11-09 | 29.60 | 29.67 | 28.50 | 28.66 | 38302100 |
2006-11-10 | 28.61 | 28.81 | 28.34 | 28.74 | 15842100 |
2006-11-13 | 28.78 | 29.22 | 28.62 | 28.96 | 16959700 |
2006-11-14 | 29.17 | 29.76 | 28.85 | 29.66 | 18856900 |
2006-11-15 | 29.90 | 30.47 | 29.84 | 30.17 | 23533500 |
2006-11-16 | 30.37 | 30.43 | 29.90 | 30.26 | 14095600 |
2006-11-17 | 30.08 | 30.16 | 29.89 | 30.04 | 15420300 |
2006-11-20 | 29.99 | 30.40 | 29.82 | 30.17 | 14071200 |
2006-11-21 | 30.20 | 30.24 | 29.63 | 29.67 | 15293300 |
2006-11-22 | 29.84 | 30.20 | 29.76 | 30.19 | 9474800 |
2006-11-24 | 30.00 | 30.32 | 29.95 | 30.02 | 4062500 |
2006-11-27 | 30.00 | 30.17 | 29.30 | 29.38 | 14644300 |
2006-11-28 | 29.20 | 29.55 | 28.99 | 29.52 | 16371000 |
2006-11-29 | 29.70 | 29.80 | 29.00 | 29.18 | 13081200 |
2006-11-30 | 29.28 | 29.82 | 28.88 | 29.55 | 18507700 |
2006-12-01 | 29.45 | 29.61 | 28.57 | 29.13 | 21440900 |
2006-12-04 | 29.29 | 29.88 | 29.00 | 29.64 | 14557100 |
2006-12-05 | 29.84 | 30.08 | 29.58 | 29.70 | 12840700 |
2006-12-06 | 29.82 | 30.11 | 29.54 | 30.07 | 14715100 |
2006-12-07 | 30.20 | 30.31 | 29.70 | 29.75 | 15212900 |
2006-12-08 | 29.58 | 29.73 | 29.26 | 29.40 | 14470200 |
2006-12-11 | 29.40 | 29.87 | 29.18 | 29.30 | 17095100 |
2006-12-12 | 29.55 | 29.83 | 29.12 | 29.77 | 35083200 |
2006-12-13 | 29.89 | 29.95 | 29.27 | 29.43 | 19590100 |
2006-12-14 | 29.32 | 29.96 | 29.27 | 29.93 | 20491600 |
2006-12-15 | 30.93 | 30.93 | 29.49 | 29.67 | 26891600 |
2006-12-18 | 29.71 | 30.03 | 29.12 | 29.63 | 15029300 |
2006-12-19 | 29.31 | 29.45 | 28.60 | 28.87 | 27676700 |
2006-12-20 | 28.99 | 29.21 | 28.85 | 29.10 | 18471400 |
2006-12-21 | 29.04 | 29.27 | 28.71 | 28.76 | 17590000 |
2006-12-22 | 28.79 | 28.92 | 28.50 | 28.55 | 14317100 |
2006-12-26 | 28.50 | 28.94 | 28.43 | 28.61 | 8777600 |
2006-12-27 | 28.65 | 29.05 | 28.65 | 28.96 | 11732600 |
2006-12-28 | 28.80 | 29.08 | 28.80 | 29.01 | 8913100 |
2006-12-29 | 29.00 | 29.14 | 28.77 | 28.80 | 7686500 |
2007-01-03 | 29.12 | 29.22 | 28.35 | 28.56 | 20787200 |
2007-01-04 | 28.50 | 29.11 | 28.41 | 29.10 | 20420200 |
2007-01-05 | 28.58 | 28.94 | 28.58 | 28.76 | 21467100 |
2007-01-08 | 28.71 | 29.10 | 28.54 | 28.90 | 17778600 |
2007-01-09 | 28.90 | 29.00 | 28.42 | 28.84 | 17943600 |
2007-01-10 | 28.82 | 29.48 | 28.73 | 29.33 | 15761300 |
2007-01-11 | 29.02 | 29.78 | 28.95 | 29.03 | 19209300 |
2007-01-12 | 28.93 | 29.21 | 28.82 | 29.06 | 11719600 |
2007-01-16 | 28.97 | 29.08 | 28.73 | 28.88 | 14021600 |
2007-01-17 | 28.73 | 29.21 | 28.72 | 29.13 | 13778500 |
2007-01-18 | 28.82 | 28.90 | 28.24 | 28.32 | 25713000 |
2007-01-19 | 28.64 | 28.80 | 28.25 | 28.39 | 18916400 |
2007-01-22 | 28.51 | 28.85 | 28.30 | 28.59 | 25172200 |
2007-01-23 | 29.79 | 30.00 | 29.44 | 29.68 | 46361400 |
2007-01-24 | 29.87 | 30.30 | 29.60 | 30.07 | 19261500 |
2007-01-25 | 30.40 | 31.17 | 30.37 | 30.50 | 31739600 |
2007-01-26 | 30.65 | 31.21 | 30.44 | 31.02 | 23676300 |
2007-01-29 | 31.02 | 31.34 | 30.84 | 30.94 | 21549200 |
2007-01-30 | 31.04 | 31.20 | 30.69 | 30.84 | 18477900 |
2007-01-31 | 30.83 | 31.32 | 30.60 | 31.19 | 15849700 |
2007-02-01 | 31.33 | 31.70 | 31.21 | 31.37 | 14654600 |
2007-02-02 | 31.54 | 31.69 | 31.33 | 31.39 | 14612400 |
2007-02-05 | 31.51 | 31.94 | 31.38 | 31.59 | 16179500 |
2007-02-06 | 31.54 | 31.66 | 31.02 | 31.22 | 19843900 |
2007-02-07 | 31.00 | 31.18 | 30.60 | 31.04 | 25202600 |
2007-02-08 | 30.90 | 31.25 | 30.80 | 31.08 | 14441900 |
2007-02-09 | 31.49 | 31.98 | 30.76 | 30.92 | 22886800 |
2007-02-12 | 30.99 | 31.08 | 30.20 | 30.51 | 15849133 |
2007-02-13 | 30.56 | 30.81 | 29.91 | 30.27 | 22316289 |
2007-02-14 | 30.45 | 31.18 | 30.45 | 30.95 | 14839514 |
2007-02-15 | 30.75 | 31.21 | 30.65 | 31.16 | 14959000 |
2007-02-16 | 31.00 | 31.20 | 30.63 | 30.78 | 13398900 |
2007-02-20 | 30.70 | 31.11 | 30.36 | 31.05 | 11016400 |
2007-02-21 | 30.88 | 31.00 | 30.68 | 30.98 | 9523400 |
2007-02-22 | 31.60 | 32.13 | 31.46 | 32.09 | 31595500 |
2007-02-23 | 32.03 | 32.57 | 32.01 | 32.21 | 17398300 |
2007-02-26 | 32.31 | 32.35 | 31.62 | 31.77 | 14961302 |
2007-02-27 | 31.11 | 31.75 | 30.28 | 30.67 | 19292600 |
2007-02-28 | 30.85 | 31.27 | 30.60 | 30.96 | 20171200 |
2007-03-01 | 30.55 | 31.01 | 29.90 | 30.79 | 21543981 |
2007-03-02 | 30.60 | 30.98 | 30.45 | 30.76 | 19287100 |
2007-03-05 | 30.48 | 31.29 | 30.40 | 30.90 | 16590682 |
2007-03-06 | 31.60 | 31.74 | 31.19 | 31.35 | 20666500 |
2007-03-07 | 31.35 | 31.59 | 31.05 | 31.14 | 9372000 |
2007-03-08 | 31.39 | 31.92 | 31.25 | 31.70 | 14480600 |
2007-03-09 | 32.50 | 32.73 | 32.18 | 32.46 | 20543900 |
2007-03-12 | 32.46 | 32.93 | 32.44 | 32.59 | 19927600 |
2007-03-13 | 32.10 | 32.19 | 31.51 | 31.74 | 23939700 |
2007-03-14 | 31.79 | 31.87 | 31.33 | 31.67 | 15481500 |
2007-03-15 | 31.58 | 31.76 | 31.46 | 31.57 | 11917400 |
2007-03-16 | 31.68 | 31.68 | 31.10 | 31.28 | 20478300 |
2007-03-19 | 31.74 | 31.74 | 31.05 | 31.22 | 10072400 |
2007-03-20 | 31.37 | 31.69 | 31.15 | 31.35 | 10423000 |
2007-03-21 | 31.42 | 31.99 | 31.26 | 31.70 | 12476700 |
2007-03-22 | 31.70 | 31.70 | 31.13 | 31.25 | 15844700 |
2007-03-23 | 31.25 | 31.59 | 31.08 | 31.36 | 9957900 |
2007-03-26 | 31.31 | 31.47 | 30.76 | 31.15 | 11102700 |
2007-03-27 | 31.00 | 31.35 | 30.97 | 31.22 | 9455100 |
2007-03-28 | 31.17 | 31.17 | 30.49 | 30.70 | 14112000 |
2007-03-29 | 30.93 | 30.98 | 29.90 | 30.39 | 20090400 |
2007-03-30 | 30.23 | 30.62 | 30.06 | 30.10 | 19143900 |
2007-04-02 | 30.12 | 30.21 | 29.65 | 29.90 | 17293450 |
2007-04-03 | 30.11 | 30.34 | 29.95 | 30.07 | 14580500 |
2007-04-04 | 30.14 | 30.70 | 30.07 | 30.60 | 12438600 |
2007-04-05 | 30.50 | 31.20 | 30.49 | 30.82 | 10632398 |
2007-04-09 | 30.90 | 31.13 | 30.61 | 30.82 | 7899998 |
2007-04-10 | 30.75 | 31.28 | 30.70 | 31.26 | 12564675 |
2007-04-11 | 31.32 | 31.37 | 30.76 | 30.78 | 12388931 |
2007-04-12 | 30.70 | 31.10 | 30.66 | 31.00 | 10804338 |
2007-04-13 | 31.13 | 31.13 | 30.57 | 30.83 | 11256683 |
2007-04-16 | 30.95 | 31.53 | 30.90 | 31.51 | 11140384 |
2007-04-17 | 31.45 | 31.59 | 31.08 | 31.31 | 10361240 |
2007-04-18 | 31.70 | 32.24 | 31.68 | 31.95 | 17555155 |
2007-04-19 | 31.70 | 32.64 | 31.65 | 32.49 | 16299341 |
2007-04-20 | 32.82 | 32.90 | 32.15 | 32.50 | 15304721 |
2007-04-23 | 32.50 | 32.75 | 32.03 | 32.41 | 20493098 |
2007-04-24 | 35.47 | 35.50 | 34.67 | 34.92 | 58659927 |
2007-04-25 | 35.15 | 35.46 | 35.02 | 35.34 | 23774530 |
2007-04-26 | 35.45 | 35.45 | 34.80 | 35.16 | 17600419 |
2007-04-27 | 34.75 | 35.11 | 34.59 | 34.83 | 13975435 |
2007-04-30 | 34.54 | 34.80 | 34.33 | 34.37 | 12525054 |
2007-05-01 | 34.36 | 34.95 | 34.12 | 34.84 | 13620273 |
2007-05-02 | 34.84 | 35.25 | 34.67 | 35.11 | 12250461 |
2007-05-03 | 35.09 | 35.27 | 34.92 | 35.09 | 11726980 |
2007-05-04 | 35.16 | 35.24 | 34.80 | 35.16 | 9824714 |
2007-05-07 | 35.01 | 35.23 | 34.86 | 35.20 | 8503997 |
2007-05-08 | 35.11 | 35.29 | 35.01 | 35.17 | 12410411 |
2007-05-09 | 35.57 | 37.03 | 35.42 | 36.83 | 36917539 |
2007-05-10 | 36.51 | 37.12 | 36.22 | 36.62 | 21478834 |
2007-05-11 | 36.62 | 36.90 | 36.27 | 36.70 | 12717801 |
2007-05-14 | 37.15 | 37.21 | 36.60 | 36.93 | 14103127 |
2007-05-15 | 36.99 | 37.23 | 36.55 | 36.67 | 16821334 |
2007-05-16 | 36.52 | 36.69 | 36.21 | 36.41 | 16429004 |
2007-05-17 | 36.16 | 36.34 | 35.44 | 35.94 | 31790059 |
2007-05-18 | 35.99 | 36.18 | 35.48 | 35.87 | 14451586 |
2007-05-21 | 35.65 | 36.09 | 35.43 | 35.55 | 15439800 |
2007-05-22 | 35.60 | 35.71 | 35.08 | 35.49 | 12309844 |
2007-05-23 | 35.13 | 35.52 | 34.80 | 35.01 | 14715485 |
2007-05-24 | 35.14 | 35.24 | 34.48 | 34.61 | 16382350 |
2007-05-25 | 34.75 | 35.18 | 34.61 | 34.89 | 8600519 |
2007-05-29 | 35.01 | 35.42 | 34.78 | 34.95 | 11402250 |
2007-05-30 | 34.77 | 35.31 | 34.59 | 35.01 | 12581961 |
2007-05-31 | 35.15 | 35.58 | 34.92 | 35.36 | 13041475 |
2007-06-01 | 35.55 | 35.98 | 35.40 | 35.92 | 14814134 |
2007-06-04 | 35.77 | 36.24 | 35.64 | 35.70 | 9876798 |
2007-06-05 | 35.64 | 35.75 | 34.95 | 35.21 | 11628131 |
2007-06-06 | 35.09 | 35.57 | 34.95 | 35.04 | 13281755 |
2007-06-07 | 34.85 | 35.18 | 34.38 | 34.39 | 13979370 |
2007-06-08 | 35.02 | 36.16 | 35.00 | 35.97 | 26226873 |
2007-06-11 | 35.93 | 36.25 | 35.74 | 35.79 | 13082442 |
2007-06-12 | 34.86 | 35.66 | 34.72 | 35.04 | 20399921 |
2007-06-13 | 35.29 | 38.41 | 35.12 | 35.84 | 16659116 |
2007-06-14 | 35.89 | 36.79 | 35.89 | 36.63 | 13876621 |
2007-06-15 | 36.93 | 37.10 | 36.55 | 36.86 | 19277785 |
2007-06-18 | 36.98 | 37.53 | 36.80 | 37.50 | 13279227 |
2007-06-19 | 37.23 | 37.23 | 36.50 | 36.97 | 14947647 |
2007-06-20 | 37.21 | 37.25 | 36.64 | 36.75 | 14019514 |
2007-06-21 | 36.65 | 37.52 | 36.35 | 37.48 | 14720047 |
2007-06-22 | 37.47 | 37.62 | 36.95 | 37.11 | 12568557 |
2007-06-25 | 37.06 | 37.47 | 36.72 | 37.07 | 16027613 |
2007-06-26 | 37.14 | 37.20 | 36.68 | 37.04 | 10247926 |
2007-06-27 | 36.92 | 37.96 | 36.70 | 37.78 | 14245500 |
2007-06-28 | 37.76 | 37.96 | 37.61 | 37.74 | 11134827 |
2007-06-29 | 37.93 | 38.10 | 37.50 | 37.63 | 12834330 |
2007-07-02 | 37.71 | 38.16 | 37.71 | 38.06 | 7906987 |
2007-07-03 | 38.10 | 38.20 | 37.98 | 38.20 | 4367578 |
2007-07-05 | 38.10 | 38.17 | 37.76 | 38.12 | 9014082 |
2007-07-06 | 38.22 | 38.49 | 37.99 | 38.34 | 5864375 |
2007-07-09 | 38.26 | 38.73 | 38.10 | 38.25 | 9484583 |
2007-07-10 | 38.09 | 38.59 | 37.87 | 38.11 | 9760193 |
2007-07-11 | 38.01 | 38.20 | 37.61 | 38.11 | 9968409 |
2007-07-12 | 38.29 | 38.78 | 37.88 | 38.75 | 14294549 |
2007-07-13 | 38.90 | 39.27 | 38.69 | 38.70 | 14324054 |
2007-07-16 | 38.78 | 39.16 | 38.70 | 39.07 | 11105408 |
2007-07-17 | 39.06 | 39.63 | 38.80 | 39.18 | 11653982 |
2007-07-18 | 38.70 | 38.89 | 37.97 | 38.52 | 13954674 |
2007-07-19 | 38.88 | 38.89 | 38.15 | 38.40 | 12784301 |
2007-07-20 | 38.34 | 38.99 | 37.96 | 38.01 | 13825371 |
2007-07-23 | 38.27 | 38.79 | 37.94 | 38.18 | 18520910 |
2007-07-24 | 36.49 | 37.10 | 36.14 | 36.46 | 27227082 |
2007-07-25 | 37.10 | 37.19 | 36.58 | 36.79 | 16817883 |
2007-07-26 | 36.50 | 37.25 | 35.41 | 35.97 | 17944855 |
2007-07-27 | 35.92 | 36.03 | 35.10 | 35.13 | 15698986 |
2007-07-30 | 35.25 | 36.30 | 35.17 | 35.95 | 11902705 |
2007-07-31 | 36.20 | 36.99 | 35.06 | 35.19 | 18558642 |
2007-08-01 | 35.25 | 35.65 | 34.38 | 35.11 | 24418452 |
2007-08-02 | 34.95 | 34.95 | 34.22 | 34.82 | 20044094 |
2007-08-03 | 34.61 | 34.75 | 33.74 | 33.74 | 17096538 |
2007-08-06 | 33.77 | 34.40 | 33.75 | 34.01 | 17197243 |
2007-08-07 | 33.79 | 34.50 | 33.35 | 34.01 | 15763035 |
2007-08-08 | 33.50 | 34.32 | 33.22 | 33.73 | 28552206 |
2007-08-09 | 33.25 | 33.72 | 32.63 | 33.13 | 24953133 |
2007-08-10 | 32.80 | 33.81 | 32.71 | 33.09 | 17088375 |
2007-08-13 | 33.53 | 33.70 | 33.12 | 33.17 | 17889800 |
2007-08-14 | 33.32 | 33.55 | 32.95 | 32.99 | 20794900 |
2007-08-15 | 32.90 | 33.09 | 32.17 | 32.32 | 18650400 |
2007-08-16 | 32.14 | 32.88 | 31.80 | 32.53 | 21696600 |
2007-08-17 | 33.25 | 33.45 | 32.70 | 33.09 | 16633800 |
2007-08-20 | 33.20 | 33.89 | 33.05 | 33.47 | 13305900 |
2007-08-21 | 33.69 | 33.95 | 33.60 | 33.68 | 13129100 |
2007-08-22 | 33.91 | 34.26 | 33.88 | 34.13 | 13444100 |
2007-08-23 | 34.40 | 34.42 | 33.79 | 34.15 | 12022600 |
2007-08-24 | 34.27 | 35.10 | 33.92 | 35.05 | 13310800 |
2007-08-27 | 34.95 | 34.98 | 34.30 | 34.46 | 9058453 |
2007-08-28 | 34.44 | 34.54 | 33.26 | 33.42 | 14206500 |
2007-08-29 | 33.70 | 34.49 | 33.60 | 34.29 | 12051800 |
2007-08-30 | 34.00 | 34.60 | 33.69 | 34.08 | 10972600 |
2007-08-31 | 34.49 | 34.64 | 33.63 | 34.24 | 12387500 |
2007-09-04 | 34.37 | 35.84 | 34.34 | 35.23 | 17250359 |
2007-09-05 | 35.05 | 35.49 | 34.82 | 35.40 | 13005800 |
2007-09-06 | 35.45 | 36.08 | 35.10 | 36.05 | 13316300 |
2007-09-07 | 35.53 | 35.60 | 34.64 | 35.30 | 14855600 |
2007-09-10 | 35.71 | 36.00 | 34.76 | 35.22 | 10250000 |
2007-09-11 | 35.58 | 36.16 | 35.35 | 35.72 | 13939000 |
2007-09-12 | 34.93 | 35.49 | 34.75 | 35.12 | 22030775 |
2007-09-13 | 35.17 | 35.20 | 34.64 | 34.90 | 15025160 |
2007-09-14 | 34.64 | 34.96 | 34.39 | 34.68 | 14088677 |
2007-09-17 | 34.50 | 34.73 | 34.46 | 34.58 | 10333630 |
2007-09-18 | 34.56 | 35.05 | 34.44 | 34.74 | 20514000 |
2007-09-19 | 34.94 | 35.44 | 34.81 | 35.22 | 14130400 |
2007-09-20 | 35.24 | 35.94 | 35.20 | 35.77 | 11911000 |
2007-09-21 | 36.59 | 37.10 | 35.77 | 36.62 | 19557646 |
2007-09-24 | 36.85 | 37.01 | 36.32 | 36.46 | 12641619 |
2007-09-25 | 36.37 | 36.61 | 36.11 | 36.24 | 13317200 |
2007-09-26 | 36.49 | 36.88 | 36.28 | 36.30 | 10488600 |
2007-09-27 | 36.45 | 37.09 | 36.43 | 36.79 | 10487863 |
2007-09-28 | 36.84 | 37.17 | 36.44 | 36.59 | 9408246 |
2007-10-01 | 36.73 | 37.17 | 36.55 | 36.81 | 9339500 |
2007-10-02 | 37.05 | 37.14 | 36.47 | 36.63 | 10784461 |
2007-10-03 | 36.42 | 36.60 | 35.84 | 36.11 | 10759700 |
2007-10-04 | 36.10 | 36.45 | 35.84 | 36.20 | 9788956 |
2007-10-05 | 36.55 | 36.75 | 36.24 | 36.54 | 8370700 |
2007-10-08 | 36.50 | 36.80 | 36.33 | 36.41 | 7273300 |
2007-10-09 | 36.56 | 36.75 | 36.00 | 36.59 | 11032800 |
2007-10-10 | 36.57 | 36.72 | 36.09 | 36.39 | 10318100 |
2007-10-11 | 36.35 | 36.63 | 35.04 | 35.23 | 21852314 |
2007-10-12 | 35.43 | 35.75 | 35.22 | 35.39 | 9609234 |
2007-10-15 | 35.38 | 35.38 | 34.36 | 34.42 | 18860400 |
2007-10-16 | 34.28 | 34.79 | 34.13 | 34.41 | 15137500 |
2007-10-17 | 35.07 | 35.30 | 34.66 | 35.03 | 14108600 |
2007-10-18 | 34.93 | 34.99 | 34.02 | 34.40 | 16703700 |
2007-10-19 | 34.34 | 34.35 | 33.68 | 33.92 | 16270500 |
2007-10-22 | 33.62 | 34.54 | 33.60 | 34.27 | 21866800 |
2007-10-23 | 31.82 | 31.90 | 30.74 | 31.43 | 58658625 |
2007-10-24 | 31.29 | 31.58 | 30.71 | 31.53 | 19316700 |
2007-10-25 | 31.65 | 31.80 | 30.90 | 31.33 | 16424800 |
2007-10-26 | 31.70 | 32.05 | 31.45 | 31.72 | 19529900 |
2007-10-29 | 31.85 | 32.30 | 31.72 | 32.19 | 13387782 |
2007-10-30 | 32.03 | 32.65 | 32.01 | 32.16 | 10201857 |
2007-10-31 | 32.29 | 34.25 | 32.21 | 32.60 | 11736800 |
2007-11-01 | 32.23 | 32.41 | 31.96 | 32.10 | 11471720 |
2007-11-02 | 32.20 | 32.36 | 31.74 | 32.11 | 15045758 |
2007-11-05 | 32.07 | 32.60 | 31.65 | 32.18 | 14804532 |
2007-11-06 | 32.20 | 33.32 | 32.18 | 33.22 | 17108434 |
2007-11-07 | 32.64 | 32.97 | 32.18 | 32.27 | 17606603 |
2007-11-08 | 32.33 | 32.51 | 31.51 | 31.98 | 20261504 |
2007-11-09 | 31.25 | 32.47 | 31.25 | 31.77 | 17233801 |
2007-11-12 | 31.46 | 32.28 | 31.33 | 31.39 | 14915280 |
2007-11-13 | 31.59 | 31.96 | 31.38 | 31.85 | 14571154 |
2007-11-14 | 32.00 | 32.02 | 30.95 | 31.07 | 17894915 |
2007-11-15 | 31.01 | 31.34 | 30.66 | 30.89 | 15116963 |
2007-11-16 | 31.05 | 31.74 | 30.90 | 31.74 | 15222787 |
2007-11-19 | 31.60 | 31.73 | 30.72 | 30.91 | 12884791 |
2007-11-20 | 31.02 | 31.69 | 30.43 | 30.96 | 15822442 |
2007-11-21 | 30.75 | 31.14 | 30.09 | 30.64 | 16732823 |
2007-11-23 | 30.64 | 31.00 | 30.55 | 30.91 | 5629824 |
2007-11-26 | 30.97 | 31.31 | 30.38 | 30.41 | 10394293 |
2007-11-27 | 30.51 | 30.95 | 30.26 | 30.71 | 11475710 |
2007-11-28 | 31.08 | 32.26 | 31.05 | 31.89 | 15797537 |
2007-11-29 | 31.72 | 32.14 | 31.67 | 31.86 | 9951942 |
2007-11-30 | 32.18 | 32.28 | 31.35 | 31.57 | 13214795 |
2007-12-03 | 31.58 | 32.16 | 31.38 | 31.57 | 8785929 |
2007-12-04 | 31.35 | 32.04 | 31.18 | 31.70 | 10157081 |
2007-12-05 | 31.93 | 32.62 | 31.83 | 32.38 | 15144911 |
2007-12-06 | 32.37 | 32.49 | 32.03 | 32.27 | 11137708 |
2007-12-07 | 32.39 | 33.01 | 32.28 | 32.48 | 13252895 |
2007-12-10 | 32.51 | 32.79 | 32.15 | 32.67 | 15504983 |
2007-12-11 | 34.07 | 34.60 | 32.85 | 32.93 | 21773055 |
2007-12-12 | 33.30 | 33.99 | 33.06 | 33.37 | 15434557 |
2007-12-13 | 33.14 | 33.89 | 33.08 | 33.49 | 10686492 |
2007-12-14 | 33.20 | 33.75 | 33.20 | 33.29 | 9187723 |
2007-12-17 | 33.25 | 33.45 | 32.98 | 33.21 | 9686598 |
2007-12-18 | 33.50 | 33.67 | 32.82 | 33.21 | 10437225 |
2007-12-19 | 33.00 | 33.99 | 32.91 | 33.04 | 8103980 |
2007-12-20 | 33.21 | 33.52 | 33.00 | 33.45 | 8443005 |
2007-12-21 | 33.84 | 33.97 | 33.60 | 33.80 | 11999796 |
2007-12-24 | 33.78 | 34.25 | 33.78 | 34.12 | 4783732 |
2007-12-26 | 33.96 | 34.41 | 33.89 | 34.10 | 6109064 |
2007-12-27 | 34.10 | 34.16 | 33.54 | 33.64 | 6688508 |
2007-12-28 | 33.42 | 33.75 | 33.21 | 33.49 | 7299234 |
2007-12-31 | 33.37 | 33.82 | 33.18 | 33.40 | 6175900 |
2008-01-02 | 33.00 | 33.24 | 31.92 | 32.35 | 16982014 |
2008-01-03 | 32.26 | 32.35 | 31.50 | 31.64 | 15540955 |
2008-01-04 | 31.31 | 31.40 | 30.27 | 30.53 | 18536933 |
2008-01-07 | 30.66 | 30.83 | 30.02 | 30.49 | 13986978 |
2008-01-08 | 30.59 | 31.61 | 30.25 | 30.50 | 23462980 |
2008-01-09 | 30.36 | 30.61 | 29.79 | 30.48 | 16788884 |
2008-01-10 | 30.30 | 30.60 | 29.90 | 30.43 | 14883108 |
2008-01-11 | 30.21 | 30.28 | 29.72 | 29.90 | 15917389 |
2008-01-14 | 30.20 | 30.60 | 30.11 | 30.40 | 12608864 |
2008-01-15 | 30.01 | 30.46 | 29.53 | 29.72 | 17680177 |
2008-01-16 | 29.01 | 30.31 | 28.50 | 29.50 | 23419434 |
2008-01-17 | 29.58 | 30.13 | 29.18 | 29.29 | 17070959 |
2008-01-18 | 29.50 | 30.06 | 28.96 | 29.46 | 25799749 |
2008-01-22 | 28.06 | 29.39 | 28.00 | 29.06 | 24510771 |
2008-01-23 | 28.51 | 30.30 | 28.40 | 30.30 | 30203012 |
2008-01-24 | 30.54 | 30.73 | 29.83 | 30.42 | 21661603 |
2008-01-25 | 30.76 | 30.97 | 29.68 | 29.79 | 17958480 |
2008-01-28 | 29.77 | 30.32 | 29.41 | 30.32 | 11939209 |
2008-01-29 | 30.44 | 30.71 | 30.07 | 30.37 | 10918440 |
2008-01-30 | 30.19 | 31.24 | 30.17 | 30.80 | 15077671 |
2008-01-31 | 30.50 | 31.29 | 30.39 | 30.95 | 15434239 |
2008-02-01 | 30.89 | 31.59 | 30.50 | 31.52 | 13279348 |
2008-02-04 | 31.50 | 31.53 | 30.95 | 31.16 | 9163850 |
2008-02-05 | 30.02 | 30.58 | 29.74 | 29.74 | 15455777 |
2008-02-06 | 29.94 | 30.36 | 29.37 | 29.49 | 13569213 |
2008-02-07 | 29.05 | 29.68 | 28.43 | 29.21 | 21203987 |
2008-02-08 | 29.00 | 29.85 | 29.00 | 29.60 | 11750263 |
2008-02-11 | 29.65 | 30.49 | 29.50 | 30.16 | 11492274 |
2008-02-12 | 30.28 | 30.98 | 30.18 | 30.31 | 10865884 |
2008-02-13 | 30.65 | 31.00 | 30.41 | 30.85 | 14531777 |
2008-02-14 | 30.92 | 31.02 | 30.10 | 30.22 | 9848097 |
2008-02-15 | 30.11 | 30.28 | 29.89 | 30.13 | 9414226 |
2008-02-19 | 30.24 | 30.43 | 29.66 | 29.80 | 11759480 |
2008-02-20 | 29.58 | 30.48 | 29.50 | 30.31 | 10579741 |
2008-02-21 | 30.45 | 30.98 | 29.83 | 29.96 | 12646907 |
2008-02-22 | 30.16 | 30.58 | 29.60 | 30.17 | 13829515 |
2008-02-25 | 30.13 | 30.58 | 29.75 | 30.38 | 11767200 |
2008-02-26 | 30.29 | 31.53 | 30.29 | 31.15 | 17739676 |
2008-02-27 | 30.95 | 31.67 | 30.95 | 31.42 | 12677240 |
2008-02-28 | 31.14 | 32.06 | 30.64 | 31.02 | 9010486 |
2008-02-29 | 30.75 | 30.94 | 29.87 | 29.96 | 14705834 |
2008-03-03 | 29.97 | 30.21 | 29.65 | 29.93 | 11495285 |
2008-03-04 | 29.71 | 29.80 | 28.53 | 29.27 | 26459791 |
2008-03-05 | 29.21 | 30.05 | 29.21 | 29.75 | 14315633 |
2008-03-06 | 29.66 | 29.75 | 29.04 | 29.20 | 12657784 |
2008-03-07 | 29.03 | 30.17 | 29.01 | 29.30 | 17623245 |
2008-03-10 | 29.38 | 30.11 | 29.38 | 29.65 | 18371483 |
2008-03-11 | 28.90 | 29.78 | 27.67 | 28.76 | 37085579 |
2008-03-12 | 28.50 | 28.98 | 28.27 | 28.38 | 19354480 |
2008-03-13 | 28.14 | 29.22 | 28.03 | 29.02 | 20270591 |
2008-03-14 | 29.18 | 29.25 | 27.87 | 28.21 | 19791590 |
2008-03-17 | 27.59 | 29.03 | 27.51 | 28.68 | 19531257 |
2008-03-18 | 29.17 | 29.50 | 28.64 | 29.48 | 12735289 |
2008-03-19 | 29.16 | 29.30 | 28.09 | 28.11 | 17274561 |
2008-03-20 | 28.14 | 29.11 | 27.73 | 28.28 | 22544309 |
2008-03-24 | 28.37 | 29.45 | 28.20 | 29.07 | 13952391 |
2008-03-25 | 29.13 | 29.53 | 28.88 | 29.29 | 9945028 |
2008-03-26 | 29.19 | 29.64 | 28.75 | 28.95 | 9714105 |
2008-03-27 | 29.07 | 29.07 | 28.52 | 28.59 | 11258824 |
2008-03-28 | 28.75 | 29.40 | 28.26 | 28.34 | 12506522 |
2008-03-31 | 28.30 | 28.46 | 28.05 | 28.27 | 17441850 |
2008-04-01 | 28.48 | 29.40 | 28.46 | 29.32 | 14294742 |
2008-04-02 | 29.30 | 30.01 | 29.30 | 29.54 | 11678063 |
2008-04-03 | 29.42 | 30.41 | 29.30 | 30.13 | 14872788 |
2008-04-04 | 30.19 | 30.20 | 29.45 | 29.89 | 17796918 |
2008-04-07 | 29.98 | 30.27 | 29.72 | 30.06 | 12435418 |
2008-04-08 | 29.73 | 29.79 | 29.12 | 29.21 | 11971897 |
2008-04-09 | 29.17 | 29.59 | 29.17 | 29.52 | 10130519 |
2008-04-10 | 29.50 | 30.44 | 29.37 | 30.07 | 14081448 |
2008-04-11 | 29.95 | 29.99 | 29.36 | 29.42 | 9576560 |
2008-04-14 | 29.35 | 29.45 | 28.63 | 28.72 | 9153562 |
2008-04-15 | 28.92 | 28.92 | 28.11 | 28.72 | 11906771 |
2008-04-16 | 29.29 | 29.70 | 29.03 | 29.61 | 11731952 |
2008-04-17 | 28.94 | 30.50 | 28.29 | 28.79 | 17394218 |
2008-04-18 | 29.58 | 30.07 | 29.20 | 29.60 | 20452817 |
2008-04-21 | 29.90 | 30.66 | 29.57 | 30.59 | 24603638 |
2008-04-22 | 29.43 | 29.64 | 28.38 | 28.82 | 29713696 |
2008-04-23 | 28.97 | 29.80 | 28.75 | 29.06 | 20532706 |
2008-04-24 | 29.09 | 29.74 | 28.81 | 29.60 | 13255903 |
2008-04-25 | 29.66 | 29.81 | 29.12 | 29.56 | 9456247 |
2008-04-28 | 29.47 | 29.67 | 29.25 | 29.36 | 8158426 |
2008-04-29 | 29.26 | 29.93 | 29.26 | 29.66 | 11161579 |
2008-04-30 | 29.68 | 29.76 | 28.87 | 29.16 | 15253681 |
2008-05-01 | 29.24 | 29.99 | 29.16 | 29.60 | 19122056 |
2008-05-02 | 29.96 | 29.96 | 29.22 | 29.70 | 16996406 |
2008-05-05 | 29.49 | 29.83 | 28.97 | 29.27 | 14922452 |
2008-05-06 | 29.11 | 29.86 | 28.88 | 29.64 | 13026273 |
2008-05-07 | 29.65 | 30.10 | 29.41 | 29.52 | 12718343 |
2008-05-08 | 29.57 | 29.99 | 29.31 | 29.77 | 11843178 |
2008-05-09 | 29.40 | 30.00 | 29.25 | 29.81 | 11316283 |
2008-05-12 | 29.85 | 30.05 | 29.60 | 29.93 | 7299305 |
2008-05-13 | 29.95 | 30.15 | 29.78 | 29.88 | 8538864 |
2008-05-14 | 29.96 | 30.99 | 29.81 | 30.45 | 16959374 |
2008-05-15 | 30.41 | 31.47 | 30.40 | 31.36 | 20177355 |
2008-05-16 | 31.35 | 31.85 | 31.00 | 31.79 | 18492318 |
2008-05-19 | 32.23 | 32.92 | 32.19 | 32.53 | 24859926 |
2008-05-20 | 32.40 | 32.44 | 31.71 | 32.17 | 23526803 |
2008-05-21 | 32.17 | 32.66 | 32.00 | 32.13 | 26879875 |
2008-05-22 | 32.13 | 32.45 | 31.71 | 31.83 | 22770498 |
2008-05-23 | 31.74 | 31.98 | 31.38 | 31.75 | 23270999 |
2008-05-27 | 31.62 | 32.44 | 31.61 | 32.34 | 15736904 |
2008-05-28 | 32.52 | 32.65 | 32.19 | 32.49 | 17604105 |
2008-05-29 | 32.36 | 33.00 | 32.32 | 32.70 | 17996286 |
2008-05-30 | 32.75 | 32.96 | 32.43 | 32.48 | 18057251 |
2008-06-02 | 32.37 | 32.60 | 31.76 | 32.12 | 17484966 |
2008-06-03 | 32.11 | 32.24 | 31.37 | 31.57 | 21487807 |
2008-06-04 | 31.54 | 32.20 | 31.41 | 31.97 | 14158583 |
2008-06-05 | 32.03 | 32.19 | 31.57 | 32.03 | 20693576 |
2008-06-06 | 31.88 | 32.47 | 31.22 | 31.24 | 18626674 |
2008-06-09 | 31.40 | 31.59 | 30.66 | 31.33 | 18233765 |
2008-06-10 | 30.75 | 30.95 | 30.39 | 30.42 | 18654780 |
2008-06-11 | 30.39 | 30.45 | 29.74 | 29.76 | 15865478 |
2008-06-12 | 29.86 | 30.07 | 28.97 | 29.55 | 18289394 |
2008-06-13 | 29.69 | 30.38 | 29.55 | 30.17 | 13016267 |
2008-06-16 | 30.03 | 30.60 | 29.82 | 30.18 | 10877751 |
2008-06-17 | 30.28 | 30.34 | 29.87 | 29.94 | 9948014 |
2008-06-18 | 29.85 | 29.89 | 29.16 | 29.38 | 12514627 |
2008-06-19 | 29.32 | 30.66 | 29.09 | 29.99 | 16827559 |
2008-06-20 | 29.82 | 29.99 | 29.11 | 29.40 | 13137114 |
2008-06-23 | 29.47 | 29.75 | 28.81 | 29.02 | 10484660 |
2008-06-24 | 28.93 | 29.70 | 28.93 | 29.03 | 14279845 |
2008-06-25 | 29.26 | 30.16 | 29.26 | 29.69 | 13702980 |
2008-06-26 | 29.17 | 29.30 | 28.46 | 28.71 | 16340437 |
2008-06-27 | 28.34 | 28.70 | 28.06 | 28.51 | 14091178 |
2008-06-30 | 28.49 | 28.50 | 28.01 | 28.16 | 16473695 |
2008-07-01 | 27.90 | 27.91 | 26.90 | 27.64 | 36933559 |
2008-07-02 | 27.80 | 27.95 | 27.12 | 27.20 | 18246306 |
2008-07-03 | 27.46 | 27.62 | 26.73 | 27.44 | 10076248 |
2008-07-07 | 27.51 | 28.18 | 27.08 | 27.43 | 13536560 |
2008-07-08 | 27.22 | 27.71 | 27.00 | 27.62 | 16118671 |
2008-07-09 | 27.67 | 27.74 | 26.69 | 26.74 | 21605479 |
2008-07-10 | 26.73 | 27.45 | 26.70 | 27.30 | 16310419 |
2008-07-11 | 26.94 | 27.97 | 26.88 | 27.50 | 16551892 |
2008-07-14 | 27.89 | 27.97 | 26.95 | 27.12 | 12375450 |
2008-07-15 | 26.90 | 27.55 | 26.48 | 27.08 | 21840053 |
2008-07-16 | 27.29 | 28.37 | 27.06 | 28.06 | 20298042 |
2008-07-17 | 28.72 | 29.30 | 28.03 | 29.13 | 23432733 |
2008-07-18 | 28.94 | 29.14 | 27.97 | 28.82 | 14912868 |
2008-07-21 | 28.85 | 28.90 | 28.23 | 28.52 | 15856861 |
2008-07-22 | 24.89 | 25.68 | 23.28 | 24.35 | 74088734 |
2008-07-23 | 24.51 | 25.05 | 24.35 | 25.02 | 34912672 |
2008-07-24 | 24.62 | 24.93 | 23.84 | 23.88 | 34817335 |
2008-07-25 | 24.03 | 24.22 | 23.92 | 24.00 | 31876900 |
2008-07-28 | 23.99 | 24.16 | 23.81 | 23.97 | 21383054 |
2008-07-29 | 24.09 | 24.48 | 23.86 | 24.29 | 15657689 |
2008-07-30 | 24.44 | 24.80 | 24.18 | 24.50 | 16115964 |
2008-07-31 | 24.42 | 24.88 | 24.15 | 24.38 | 13704468 |
2008-08-01 | 24.28 | 24.82 | 23.97 | 24.14 | 15616272 |
2008-08-04 | 24.14 | 24.42 | 24.03 | 24.15 | 11387418 |
2008-08-05 | 24.26 | 25.00 | 24.26 | 24.94 | 12549573 |
2008-08-06 | 24.91 | 25.12 | 24.27 | 25.01 | 16165742 |
2008-08-07 | 24.80 | 25.86 | 24.60 | 25.10 | 17162851 |
2008-08-08 | 25.19 | 25.94 | 25.00 | 25.74 | 12847324 |
2008-08-11 | 25.66 | 26.42 | 25.65 | 26.14 | 14247417 |
2008-08-12 | 26.06 | 26.70 | 26.06 | 26.40 | 14123777 |
2008-08-13 | 26.45 | 26.90 | 25.90 | 26.15 | 10186258 |
2008-08-14 | 25.96 | 26.36 | 25.54 | 25.77 | 16875698 |
2008-08-15 | 25.85 | 25.85 | 24.81 | 25.52 | 18503947 |
2008-08-18 | 25.53 | 25.77 | 25.05 | 25.24 | 11882494 |
2008-08-19 | 25.12 | 25.19 | 24.71 | 24.81 | 9418185 |
2008-08-20 | 24.83 | 24.88 | 24.23 | 24.40 | 17216574 |
2008-08-21 | 24.19 | 24.61 | 24.15 | 24.39 | 10530297 |
2008-08-22 | 24.46 | 24.69 | 24.41 | 24.65 | 6417459 |
2008-08-25 | 24.50 | 24.72 | 24.27 | 24.32 | 8235542 |
2008-08-26 | 24.20 | 24.39 | 24.03 | 24.25 | 12253611 |
2008-08-27 | 24.23 | 24.49 | 24.06 | 24.35 | 8240743 |
2008-08-28 | 24.48 | 24.75 | 24.28 | 24.69 | 7915531 |
2008-08-29 | 24.60 | 24.69 | 24.33 | 24.51 | 12461936 |
2008-09-02 | 25.16 | 25.16 | 23.87 | 24.43 | 19803626 |
2008-09-03 | 24.33 | 24.54 | 23.25 | 23.49 | 22327500 |
2008-09-04 | 23.22 | 23.57 | 22.34 | 22.40 | 19913354 |
2008-09-05 | 21.86 | 22.84 | 21.81 | 22.64 | 23256890 |
2008-09-08 | 22.98 | 23.20 | 21.97 | 22.38 | 18688234 |
2008-09-09 | 21.88 | 22.23 | 21.49 | 21.71 | 22380277 |
2008-09-10 | 22.70 | 22.74 | 21.76 | 21.85 | 21299588 |
2008-09-11 | 21.66 | 22.22 | 21.55 | 22.19 | 15838254 |
2008-09-12 | 22.07 | 22.28 | 21.65 | 22.15 | 11617215 |
2008-09-15 | 21.64 | 22.35 | 21.62 | 21.91 | 17628925 |
2008-09-16 | 21.69 | 22.82 | 21.57 | 22.59 | 30285214 |
2008-09-17 | 22.49 | 22.75 | 22.05 | 22.09 | 25710899 |
2008-09-18 | 22.46 | 23.20 | 21.40 | 22.75 | 26144940 |
2008-09-19 | 23.74 | 25.30 | 22.98 | 23.60 | 23417650 |
2008-09-22 | 23.51 | 23.60 | 22.38 | 22.71 | 16607185 |
2008-09-23 | 22.71 | 22.97 | 21.93 | 22.03 | 15847498 |
2008-09-24 | 22.10 | 22.38 | 21.94 | 22.11 | 11580188 |
2008-09-25 | 22.01 | 22.97 | 22.01 | 22.69 | 16247923 |
2008-09-26 | 22.16 | 23.29 | 22.16 | 23.26 | 15527437 |
2008-09-29 | 22.95 | 22.99 | 21.30 | 21.51 | 23202770 |
2008-09-30 | 22.00 | 22.00 | 21.37 | 21.50 | 20645792 |
2008-10-01 | 21.34 | 21.76 | 21.09 | 21.64 | 17971343 |
2008-10-02 | 21.45 | 21.45 | 20.58 | 20.66 | 22350829 |
2008-10-03 | 20.94 | 21.61 | 20.64 | 21.06 | 21456718 |
2008-10-06 | 20.61 | 21.09 | 19.66 | 20.64 | 30513355 |
2008-10-07 | 20.91 | 21.13 | 19.47 | 19.50 | 26659953 |
2008-10-08 | 19.12 | 20.33 | 18.92 | 19.34 | 34665248 |
2008-10-09 | 19.65 | 20.04 | 18.52 | 18.52 | 25307589 |
2008-10-10 | 17.68 | 20.15 | 17.23 | 19.16 | 41776878 |
2008-10-13 | 20.04 | 20.40 | 19.05 | 20.20 | 22068441 |
2008-10-14 | 20.86 | 20.86 | 18.32 | 18.85 | 27268748 |
2008-10-15 | 18.42 | 18.86 | 17.23 | 17.35 | 21511310 |
2008-10-16 | 17.36 | 17.72 | 16.25 | 17.63 | 28675445 |
2008-10-17 | 17.43 | 18.30 | 17.06 | 17.65 | 18348073 |
2008-10-20 | 17.70 | 18.03 | 17.56 | 17.98 | 20817905 |
2008-10-21 | 16.05 | 17.26 | 15.85 | 16.85 | 36653980 |
2008-10-22 | 16.71 | 17.28 | 16.00 | 16.28 | 25832028 |
2008-10-23 | 16.27 | 17.27 | 16.16 | 17.08 | 31129291 |
2008-10-24 | 15.87 | 17.53 | 15.60 | 16.95 | 24947020 |
2008-10-27 | 16.70 | 18.03 | 16.58 | 17.66 | 28860893 |
2008-10-28 | 18.07 | 19.48 | 17.39 | 19.48 | 27023328 |
2008-10-29 | 19.14 | 19.20 | 18.08 | 18.13 | 25165311 |
2008-10-30 | 18.72 | 19.29 | 18.40 | 19.13 | 23071868 |
2008-10-31 | 18.87 | 19.86 | 18.75 | 19.56 | 17201860 |
2008-11-03 | 19.63 | 19.78 | 18.75 | 18.91 | 14420401 |
2008-11-04 | 19.38 | 19.41 | 18.84 | 19.09 | 17138470 |
2008-11-05 | 18.83 | 18.97 | 18.24 | 18.28 | 16273776 |
2008-11-06 | 18.17 | 18.70 | 17.01 | 17.14 | 20717690 |
2008-11-07 | 17.29 | 17.55 | 16.86 | 17.22 | 22507395 |
2008-11-10 | 17.49 | 17.56 | 16.75 | 16.92 | 12437779 |
2008-11-11 | 16.75 | 17.38 | 16.62 | 16.89 | 17077576 |
2008-11-12 | 16.69 | 16.95 | 16.33 | 16.36 | 14612261 |
2008-11-13 | 16.33 | 17.45 | 15.79 | 17.39 | 20926931 |
2008-11-14 | 17.11 | 17.14 | 16.07 | 16.11 | 16729193 |
2008-11-17 | 15.96 | 16.39 | 15.82 | 15.91 | 14268416 |
2008-11-18 | 16.14 | 16.27 | 15.32 | 15.83 | 16724057 |
2008-11-19 | 15.99 | 16.08 | 14.63 | 14.63 | 16387182 |
2008-11-20 | 14.47 | 15.29 | 13.97 | 14.02 | 22951994 |
2008-11-21 | 14.31 | 14.68 | 13.63 | 14.67 | 23327881 |
2008-11-24 | 14.67 | 15.51 | 14.48 | 15.26 | 17628613 |
2008-11-25 | 15.38 | 15.60 | 14.38 | 14.58 | 18984869 |
2008-11-26 | 14.31 | 15.58 | 14.14 | 15.52 | 15029236 |
2008-11-28 | 15.39 | 15.89 | 15.35 | 15.57 | 5338713 |
2008-12-01 | 15.25 | 15.28 | 14.01 | 14.01 | 15318693 |
2008-12-02 | 14.23 | 14.69 | 13.84 | 14.64 | 17494572 |
2008-12-03 | 14.20 | 15.29 | 14.20 | 15.26 | 17477570 |
2008-12-04 | 15.01 | 15.23 | 14.33 | 14.47 | 16747518 |
2008-12-05 | 14.01 | 14.65 | 13.38 | 14.56 | 19828808 |
2008-12-08 | 14.89 | 15.24 | 14.60 | 14.82 | 18269960 |
2008-12-09 | 14.38 | 16.14 | 14.30 | 15.55 | 34561619 |
2008-12-10 | 15.38 | 16.37 | 15.20 | 15.73 | 17628870 |
2008-12-11 | 15.65 | 15.82 | 14.91 | 15.14 | 15939157 |
2008-12-12 | 14.81 | 15.68 | 14.56 | 15.59 | 16685156 |
2008-12-15 | 15.59 | 15.91 | 15.06 | 15.47 | 11404537 |
2008-12-16 | 15.63 | 16.38 | 15.36 | 16.29 | 17939669 |
2008-12-17 | 15.95 | 16.50 | 15.64 | 16.25 | 14223507 |
2008-12-18 | 15.91 | 16.00 | 14.89 | 15.06 | 16590656 |
2008-12-19 | 15.11 | 15.40 | 14.95 | 15.08 | 16725875 |
2008-12-22 | 14.96 | 15.06 | 14.37 | 14.41 | 8122490 |
2008-12-23 | 14.92 | 14.94 | 14.15 | 14.26 | 9445442 |
2008-12-24 | 14.50 | 14.50 | 14.23 | 14.45 | 3520543 |
2008-12-26 | 14.46 | 14.46 | 14.21 | 14.35 | 3387749 |
2008-12-29 | 14.31 | 14.70 | 14.25 | 14.67 | 10322370 |
2008-12-30 | 14.71 | 15.22 | 14.58 | 15.16 | 14589894 |
2008-12-31 | 15.14 | 15.72 | 15.04 | 15.52 | 13453329 |
2009-01-02 | 15.50 | 16.17 | 15.40 | 16.04 | 15195097 |
2009-01-05 | 15.90 | 16.05 | 15.58 | 15.86 | 11656230 |
2009-01-06 | 15.96 | 16.70 | 15.87 | 16.45 | 14433319 |
2009-01-07 | 16.00 | 16.01 | 15.39 | 15.58 | 13510031 |
2009-01-08 | 15.52 | 15.60 | 14.91 | 15.28 | 11072480 |
2009-01-09 | 15.27 | 15.39 | 14.63 | 14.96 | 14448886 |
2009-01-12 | 14.82 | 15.09 | 14.56 | 14.73 | 13139187 |
2009-01-13 | 14.57 | 15.19 | 14.52 | 14.84 | 13456645 |
2009-01-14 | 14.65 | 14.68 | 13.96 | 14.10 | 15982468 |
2009-01-15 | 14.03 | 14.71 | 13.90 | 14.54 | 17710806 |
2009-01-16 | 14.80 | 15.06 | 14.33 | 15.02 | 21501143 |
2009-01-20 | 14.88 | 15.09 | 14.34 | 14.41 | 25107517 |
2009-01-21 | 14.57 | 14.72 | 13.92 | 14.56 | 14160336 |
2009-01-22 | 14.08 | 14.60 | 13.92 | 14.36 | 16011105 |
2009-01-23 | 14.15 | 15.32 | 13.92 | 14.99 | 18915132 |
2009-01-26 | 14.76 | 15.41 | 14.45 | 14.77 | 20038164 |
2009-01-27 | 15.70 | 15.88 | 15.14 | 15.31 | 27097304 |
2009-01-28 | 15.46 | 15.73 | 15.16 | 15.56 | 15216246 |
2009-01-29 | 15.51 | 15.51 | 14.81 | 14.95 | 12145119 |
2009-01-30 | 15.21 | 15.25 | 14.51 | 14.95 | 22446644 |
2009-02-02 | 14.82 | 15.90 | 14.66 | 15.69 | 25471268 |
2009-02-03 | 15.85 | 16.25 | 15.46 | 16.02 | 19034973 |
2009-02-04 | 15.92 | 17.12 | 15.92 | 16.45 | 25158626 |
2009-02-05 | 16.20 | 17.13 | 16.11 | 16.84 | 24018590 |
2009-02-06 | 16.84 | 17.54 | 16.73 | 17.38 | 19353261 |
2009-02-09 | 17.35 | 17.51 | 17.04 | 17.30 | 18485826 |
2009-02-10 | 17.10 | 17.49 | 16.37 | 16.52 | 21408902 |
2009-02-11 | 16.56 | 16.79 | 15.87 | 16.23 | 19878318 |
2009-02-12 | 15.96 | 16.56 | 15.74 | 16.39 | 23169659 |
2009-02-13 | 16.50 | 17.32 | 16.49 | 16.95 | 28325381 |
2009-02-17 | 16.40 | 16.50 | 15.72 | 15.77 | 22021178 |
2009-02-18 | 15.90 | 16.15 | 15.47 | 15.85 | 16093867 |
2009-02-19 | 15.95 | 15.99 | 14.80 | 14.96 | 22447986 |
2009-02-20 | 14.72 | 15.34 | 14.50 | 15.04 | 23155434 |
2009-02-23 | 15.21 | 15.28 | 14.60 | 14.69 | 17635797 |
2009-02-24 | 14.76 | 15.44 | 14.74 | 15.29 | 17631952 |
2009-02-25 | 15.19 | 15.72 | 14.86 | 15.36 | 19346013 |
2009-02-26 | 15.47 | 15.90 | 14.53 | 14.64 | 26613079 |
2009-02-27 | 14.49 | 14.74 | 14.17 | 14.35 | 18489240 |
2009-03-02 | 14.10 | 14.54 | 13.70 | 13.77 | 17135658 |
2009-03-03 | 13.91 | 14.58 | 13.75 | 14.20 | 27215693 |
2009-03-04 | 14.40 | 15.12 | 14.30 | 14.85 | 25784433 |
2009-03-05 | 14.54 | 15.32 | 14.41 | 14.90 | 24419761 |
2009-03-06 | 15.04 | 15.32 | 14.16 | 14.71 | 25808292 |
2009-03-09 | 14.56 | 15.18 | 14.54 | 14.69 | 19837820 |
2009-03-10 | 15.00 | 15.79 | 14.82 | 15.66 | 25254321 |
2009-03-11 | 15.73 | 15.90 | 15.36 | 15.71 | 18154890 |
2009-03-12 | 15.68 | 15.98 | 15.34 | 15.94 | 16567546 |
2009-03-13 | 16.02 | 16.30 | 15.82 | 16.21 | 17751530 |
2009-03-16 | 16.30 | 16.48 | 15.64 | 15.71 | 13918573 |
2009-03-17 | 15.76 | 16.46 | 15.57 | 16.45 | 16366956 |
2009-03-18 | 16.38 | 17.10 | 16.28 | 16.88 | 20668992 |
2009-03-19 | 17.01 | 17.17 | 16.42 | 16.60 | 13561162 |
2009-03-20 | 16.60 | 16.67 | 15.64 | 15.78 | 21517243 |
2009-03-23 | 16.30 | 17.01 | 15.90 | 17.01 | 18965594 |
2009-03-24 | 16.89 | 17.09 | 16.50 | 16.65 | 12410097 |
2009-03-25 | 16.73 | 17.15 | 16.12 | 16.43 | 14638740 |
2009-03-26 | 16.67 | 17.41 | 16.51 | 17.36 | 18413456 |
2009-03-27 | 17.18 | 17.63 | 16.99 | 17.12 | 13931936 |
2009-03-30 | 16.75 | 16.92 | 16.27 | 16.42 | 9464565 |
2009-03-31 | 16.64 | 16.81 | 16.36 | 16.51 | 13422857 |
2009-04-01 | 16.23 | 16.54 | 16.00 | 16.25 | 25568107 |
2009-04-02 | 16.11 | 16.89 | 16.06 | 16.47 | 27660783 |
2009-04-03 | 16.52 | 16.98 | 16.25 | 16.96 | 21634176 |
2009-04-06 | 16.77 | 16.78 | 16.23 | 16.51 | 19203677 |
2009-04-07 | 16.31 | 16.78 | 16.10 | 16.36 | 12221821 |
2009-04-08 | 16.69 | 16.99 | 16.25 | 16.79 | 18854655 |
2009-04-09 | 17.10 | 17.38 | 16.95 | 17.24 | 16652258 |
2009-04-13 | 17.14 | 17.28 | 16.75 | 17.17 | 11581770 |
2009-04-14 | 16.97 | 17.60 | 16.94 | 17.33 | 17591301 |
2009-04-15 | 16.77 | 17.19 | 16.57 | 17.01 | 16308689 |
2009-04-16 | 17.40 | 17.87 | 17.25 | 17.80 | 20099748 |
2009-04-17 | 17.80 | 18.12 | 17.46 | 17.97 | 18948168 |
2009-04-20 | 17.74 | 17.79 | 17.08 | 17.32 | 26619039 |
2009-04-21 | 17.65 | 17.85 | 16.61 | 17.11 | 44090821 |
2009-04-22 | 16.93 | 18.27 | 16.73 | 17.65 | 30991307 |
2009-04-23 | 17.79 | 17.79 | 16.80 | 17.34 | 20384290 |
2009-04-24 | 17.49 | 18.00 | 17.19 | 17.88 | 16676593 |
2009-04-27 | 17.63 | 18.02 | 17.21 | 17.47 | 19287991 |
2009-04-28 | 17.16 | 17.45 | 16.96 | 17.00 | 12317299 |
2009-04-29 | 17.15 | 17.68 | 17.01 | 17.38 | 11803829 |
2009-04-30 | 17.56 | 18.57 | 17.50 | 18.06 | 18917909 |
2009-05-01 | 18.08 | 18.12 | 17.55 | 17.95 | 16325311 |
2009-05-04 | 18.06 | 18.66 | 17.97 | 18.36 | 16310271 |
2009-05-05 | 18.33 | 18.33 | 17.74 | 17.86 | 17431802 |
2009-05-06 | 17.95 | 18.63 | 17.65 | 18.31 | 23624299 |
2009-05-07 | 18.59 | 18.59 | 17.30 | 17.58 | 21296606 |
2009-05-08 | 17.65 | 17.78 | 16.83 | 17.30 | 19658361 |
2009-05-11 | 17.18 | 17.52 | 16.83 | 17.26 | 15177286 |
2009-05-12 | 16.77 | 17.39 | 16.57 | 16.83 | 15468701 |
2009-05-13 | 16.75 | 17.23 | 16.73 | 17.07 | 18937100 |
2009-05-14 | 17.15 | 17.64 | 17.05 | 17.54 | 19577007 |
2009-05-15 | 17.53 | 17.80 | 17.30 | 17.63 | 20495917 |
2009-05-18 | 17.78 | 17.93 | 17.52 | 17.90 | 12263436 |
2009-05-19 | 17.79 | 18.31 | 17.62 | 18.08 | 14974952 |
2009-05-20 | 18.54 | 18.90 | 18.32 | 18.40 | 21075775 |
2009-05-21 | 18.20 | 18.34 | 17.53 | 17.96 | 14787345 |
2009-05-22 | 18.00 | 18.76 | 17.96 | 18.50 | 17773115 |
2009-05-26 | 18.35 | 19.00 | 18.22 | 19.00 | 19727163 |
2009-05-27 | 18.30 | 19.50 | 18.30 | 18.98 | 17422234 |
2009-05-28 | 19.04 | 19.30 | 18.59 | 19.27 | 13523806 |
2009-05-29 | 19.30 | 19.48 | 18.87 | 19.40 | 17613805 |
2009-06-01 | 19.51 | 20.55 | 19.50 | 20.36 | 21789871 |
2009-06-02 | 20.16 | 20.51 | 19.87 | 20.09 | 16115435 |
2009-06-03 | 19.65 | 20.07 | 19.57 | 20.05 | 15783871 |
2009-06-04 | 20.11 | 20.40 | 19.75 | 20.08 | 16149860 |
2009-06-05 | 20.21 | 20.43 | 19.55 | 19.68 | 21577021 |
2009-06-08 | 19.72 | 19.99 | 19.43 | 19.77 | 14095388 |
2009-06-09 | 21.16 | 21.27 | 20.58 | 21.02 | 45900848 |
2009-06-10 | 21.13 | 21.20 | 20.50 | 20.96 | 21527226 |
2009-06-11 | 20.91 | 21.30 | 20.70 | 20.84 | 17724632 |
2009-06-12 | 20.77 | 20.81 | 20.20 | 20.79 | 15724454 |
2009-06-15 | 20.70 | 21.23 | 20.55 | 21.13 | 22469208 |
2009-06-16 | 21.27 | 21.27 | 20.67 | 20.73 | 18978597 |
2009-06-17 | 21.14 | 21.72 | 20.83 | 21.41 | 31802534 |
2009-06-18 | 21.40 | 21.52 | 21.08 | 21.33 | 20651329 |
2009-06-19 | 21.55 | 21.74 | 21.17 | 21.66 | 19844570 |
2009-06-22 | 21.43 | 21.85 | 20.85 | 20.97 | 17365090 |
2009-06-23 | 20.80 | 21.05 | 20.51 | 20.61 | 32446360 |
2009-06-24 | 20.77 | 21.29 | 20.70 | 20.98 | 19656690 |
2009-06-25 | 20.96 | 21.44 | 20.89 | 21.35 | 15680683 |
2009-06-26 | 21.15 | 21.76 | 21.14 | 21.45 | 14728408 |
2009-06-29 | 21.37 | 21.65 | 21.21 | 21.30 | 17544988 |
2009-06-30 | 21.33 | 21.73 | 20.20 | 21.30 | 16175772 |
2009-07-01 | 21.37 | 21.90 | 21.37 | 21.60 | 13218786 |
2009-07-02 | 21.33 | 21.52 | 21.22 | 21.30 | 11393777 |
2009-07-06 | 21.24 | 21.56 | 20.99 | 21.40 | 12281656 |
2009-07-07 | 21.29 | 21.73 | 20.66 | 20.77 | 14751556 |
2009-07-08 | 20.76 | 20.83 | 20.11 | 20.42 | 20795563 |
2009-07-09 | 20.49 | 20.86 | 20.39 | 20.44 | 18404856 |
2009-07-10 | 20.39 | 20.80 | 20.34 | 20.45 | 13790249 |
2009-07-13 | 20.57 | 20.90 | 20.18 | 20.85 | 15331499 |
2009-07-14 | 20.96 | 21.17 | 20.77 | 21.10 | 12566455 |
2009-07-15 | 21.62 | 21.94 | 21.51 | 21.89 | 15117023 |
2009-07-16 | 21.65 | 22.45 | 21.65 | 22.34 | 20690089 |
2009-07-17 | 22.43 | 23.06 | 22.10 | 23.01 | 22856010 |
2009-07-20 | 23.19 | 23.63 | 22.97 | 23.61 | 35335449 |
2009-07-21 | 23.16 | 23.28 | 22.51 | 23.07 | 32684936 |
2009-07-22 | 23.09 | 23.50 | 22.88 | 23.31 | 15158614 |
2009-07-23 | 23.30 | 23.93 | 22.99 | 23.82 | 18388082 |
2009-07-24 | 23.53 | 24.13 | 23.38 | 24.09 | 15078965 |
2009-07-27 | 24.08 | 24.17 | 23.67 | 24.01 | 15899297 |
2009-07-28 | 23.87 | 24.24 | 23.66 | 24.19 | 16723699 |
2009-07-29 | 23.95 | 24.23 | 23.62 | 24.14 | 24475342 |
2009-07-30 | 24.38 | 24.82 | 24.10 | 24.15 | 21394617 |
2009-07-31 | 24.12 | 24.46 | 23.94 | 24.05 | 14897216 |
2009-08-03 | 24.32 | 24.39 | 23.99 | 24.37 | 14229708 |
2009-08-04 | 24.18 | 24.74 | 24.14 | 24.60 | 13177191 |
2009-08-05 | 24.59 | 24.75 | 24.19 | 24.38 | 10828330 |
2009-08-06 | 24.45 | 24.74 | 24.14 | 24.30 | 13642135 |
2009-08-07 | 24.56 | 24.75 | 24.09 | 24.10 | 12709801 |
2009-08-10 | 23.97 | 24.15 | 23.49 | 23.65 | 12116138 |
2009-08-11 | 23.61 | 23.89 | 23.44 | 23.64 | 11653789 |
2009-08-12 | 23.59 | 24.07 | 23.52 | 23.88 | 12617807 |
2009-08-13 | 24.18 | 24.56 | 23.95 | 24.54 | 11041081 |
2009-08-14 | 24.32 | 24.45 | 23.68 | 23.96 | 11587040 |
2009-08-17 | 23.50 | 23.67 | 23.27 | 23.34 | 9532928 |
2009-08-18 | 23.42 | 23.93 | 23.35 | 23.84 | 8766951 |
2009-08-19 | 23.51 | 24.06 | 23.42 | 23.98 | 8316396 |
2009-08-20 | 23.97 | 24.17 | 23.84 | 24.11 | 9749279 |
2009-08-21 | 24.17 | 24.59 | 23.90 | 24.54 | 10667416 |
2009-08-24 | 24.63 | 24.88 | 24.15 | 24.20 | 10795436 |
2009-08-25 | 24.25 | 24.51 | 24.09 | 24.38 | 9912372 |
2009-08-26 | 24.44 | 24.60 | 24.26 | 24.46 | 9871968 |
2009-08-27 | 24.49 | 24.56 | 24.06 | 24.52 | 8186408 |
2009-08-28 | 24.85 | 25.33 | 24.79 | 24.97 | 12028944 |
2009-08-31 | 24.82 | 24.90 | 24.36 | 24.59 | 9799046 |
2009-09-01 | 24.56 | 25.15 | 24.21 | 24.31 | 15366458 |
2009-09-02 | 24.21 | 24.42 | 24.05 | 24.09 | 11119569 |
2009-09-03 | 24.19 | 24.36 | 24.01 | 24.32 | 10019627 |
2009-09-04 | 24.32 | 24.89 | 24.32 | 24.86 | 9874585 |
2009-09-08 | 24.87 | 25.11 | 24.62 | 25.06 | 14021780 |
2009-09-09 | 25.03 | 25.28 | 24.76 | 25.14 | 12821791 |
2009-09-10 | 25.15 | 25.35 | 24.85 | 25.00 | 20197697 |
2009-09-11 | 24.95 | 24.98 | 24.30 | 24.39 | 20994667 |
2009-09-14 | 24.24 | 24.87 | 24.24 | 24.76 | 13748245 |
2009-09-15 | 24.89 | 25.00 | 24.64 | 24.83 | 11989796 |
2009-09-16 | 24.88 | 24.88 | 24.00 | 24.13 | 16204894 |
2009-09-17 | 24.10 | 24.20 | 23.60 | 23.60 | 19479690 |
2009-09-18 | 23.79 | 24.21 | 23.62 | 24.06 | 18164514 |
2009-09-21 | 23.96 | 24.23 | 23.81 | 23.97 | 11203533 |
2009-09-22 | 24.20 | 24.20 | 23.57 | 23.76 | 16126137 |
2009-09-23 | 23.89 | 24.55 | 23.86 | 24.05 | 16874784 |
2009-09-24 | 24.08 | 24.15 | 23.46 | 23.57 | 13610918 |
2009-09-25 | 23.42 | 23.76 | 23.15 | 23.35 | 13594727 |
2009-09-28 | 23.50 | 24.18 | 23.42 | 23.91 | 11428932 |
2009-09-29 | 23.96 | 24.37 | 23.52 | 23.55 | 15327004 |
2009-09-30 | 23.67 | 24.12 | 23.47 | 23.69 | 18646872 |
2009-10-01 | 23.52 | 23.74 | 22.60 | 22.65 | 22199880 |
2009-10-02 | 22.45 | 22.77 | 22.26 | 22.49 | 20423374 |
2009-10-05 | 22.59 | 22.93 | 22.49 | 22.60 | 18530317 |
2009-10-06 | 22.85 | 23.24 | 22.79 | 23.10 | 16976377 |
2009-10-07 | 22.99 | 23.11 | 22.67 | 22.82 | 14012967 |
2009-10-08 | 22.93 | 22.93 | 22.26 | 22.53 | 21886949 |
2009-10-09 | 22.48 | 23.65 | 22.48 | 23.64 | 20651827 |
2009-10-12 | 23.71 | 24.31 | 23.59 | 23.80 | 17958542 |
2009-10-13 | 23.91 | 24.02 | 23.46 | 23.62 | 14915129 |
2009-10-14 | 24.02 | 24.07 | 23.35 | 23.62 | 22533419 |
2009-10-15 | 23.39 | 23.46 | 23.13 | 23.25 | 16664247 |
2009-10-16 | 23.12 | 23.12 | 22.54 | 22.75 | 23916567 |
2009-10-19 | 23.00 | 23.55 | 22.89 | 23.52 | 36034834 |
2009-10-20 | 24.11 | 24.11 | 23.51 | 23.66 | 30412073 |
2009-10-21 | 23.64 | 23.78 | 22.85 | 23.00 | 27726250 |
2009-10-22 | 22.87 | 23.92 | 22.87 | 23.88 | 32595495 |
2009-10-23 | 24.00 | 24.00 | 23.38 | 23.50 | 23598246 |
2009-10-26 | 23.38 | 23.96 | 23.31 | 23.70 | 19753073 |
2009-10-27 | 24.03 | 24.35 | 23.69 | 23.80 | 29337542 |
2009-10-28 | 23.93 | 24.56 | 23.41 | 23.44 | 28937805 |
2009-10-29 | 23.60 | 23.93 | 23.41 | 23.92 | 18265139 |
2009-10-30 | 24.09 | 24.18 | 23.38 | 23.45 | 23463382 |
2009-11-02 | 23.38 | 23.61 | 23.04 | 23.45 | 18532410 |
2009-11-03 | 23.22 | 23.64 | 23.01 | 23.47 | 18038741 |
2009-11-04 | 23.79 | 24.00 | 23.53 | 23.57 | 13586734 |
2009-11-05 | 23.80 | 24.31 | 23.65 | 24.18 | 13148951 |
2009-11-06 | 24.06 | 24.48 | 23.93 | 24.04 | 11756521 |
2009-11-09 | 24.15 | 24.71 | 24.03 | 24.63 | 10613663 |
2009-11-10 | 24.60 | 25.27 | 24.58 | 25.05 | 19413606 |
2009-11-11 | 25.15 | 25.69 | 25.13 | 25.33 | 14686058 |
2009-11-12 | 25.26 | 25.85 | 25.19 | 25.37 | 13326082 |
2009-11-13 | 25.44 | 25.68 | 25.24 | 25.44 | 10336584 |
2009-11-16 | 25.57 | 26.08 | 25.52 | 25.95 | 12384049 |
2009-11-17 | 25.82 | 25.97 | 25.57 | 25.87 | 10940345 |
2009-11-18 | 25.83 | 25.94 | 25.48 | 25.75 | 10757192 |
2009-11-19 | 24.80 | 24.96 | 24.45 | 24.88 | 19635471 |
2009-11-20 | 24.75 | 25.00 | 24.65 | 24.74 | 13252884 |
2009-11-23 | 24.93 | 25.39 | 24.89 | 25.14 | 9020126 |
2009-11-24 | 25.18 | 25.54 | 25.14 | 25.28 | 11291598 |
2009-11-25 | 25.34 | 25.45 | 25.18 | 25.42 | 8281844 |
2009-11-27 | 24.80 | 25.40 | 24.56 | 25.25 | 7270171 |
2009-11-30 | 25.35 | 25.39 | 25.03 | 25.29 | 12468884 |
2009-12-01 | 25.55 | 26.03 | 25.29 | 25.94 | 15842483 |
2009-12-02 | 26.01 | 26.33 | 25.72 | 25.96 | 20674110 |
2009-12-03 | 26.06 | 26.68 | 26.00 | 26.44 | 14466653 |
2009-12-04 | 26.74 | 27.00 | 26.34 | 26.85 | 16339125 |
2009-12-07 | 26.71 | 27.00 | 26.43 | 26.62 | 12625877 |
2009-12-08 | 26.72 | 26.90 | 25.12 | 26.33 | 18215385 |
2009-12-09 | 25.76 | 25.99 | 25.51 | 25.99 | 22733273 |
2009-12-10 | 26.08 | 26.19 | 25.54 | 25.94 | 20118854 |
2009-12-11 | 25.90 | 26.06 | 25.50 | 25.64 | 9896437 |
2009-12-14 | 25.76 | 26.07 | 25.70 | 25.98 | 8483455 |
2009-12-15 | 25.88 | 25.89 | 25.40 | 25.44 | 11323017 |
2009-12-16 | 25.57 | 26.08 | 25.44 | 25.58 | 14328935 |
2009-12-17 | 25.33 | 25.60 | 25.06 | 25.08 | 10735659 |
2009-12-18 | 25.36 | 25.54 | 25.06 | 25.46 | 13545567 |
2009-12-21 | 25.71 | 25.99 | 25.52 | 25.84 | 7729641 |
2009-12-22 | 25.87 | 26.01 | 25.56 | 25.64 | 7209643 |
2009-12-23 | 25.44 | 25.62 | 25.27 | 25.32 | 8227435 |
2009-12-24 | 25.36 | 25.85 | 25.32 | 25.83 | 3977739 |
2009-12-28 | 25.78 | 25.84 | 25.34 | 25.49 | 8781812 |
2009-12-29 | 25.51 | 25.59 | 25.28 | 25.37 | 6088672 |
2009-12-30 | 25.42 | 25.98 | 25.31 | 25.98 | 7180355 |
2009-12-31 | 25.95 | 26.27 | 25.94 | 26.06 | 8432751 |
2010-01-04 | 26.20 | 26.61 | 25.89 | 26.01 | 10369316 |
2010-01-05 | 25.95 | 26.30 | 25.70 | 25.86 | 10943716 |
2010-01-06 | 25.90 | 26.03 | 25.56 | 25.67 | 8933806 |
2010-01-07 | 25.60 | 25.84 | 25.36 | 25.75 | 10775594 |
2010-01-08 | 25.60 | 26.34 | 25.52 | 26.34 | 12875690 |
2010-01-11 | 26.34 | 26.49 | 25.72 | 26.00 | 11678665 |
2010-01-12 | 26.02 | 26.03 | 24.67 | 24.91 | 21165393 |
2010-01-13 | 25.01 | 25.16 | 24.67 | 25.02 | 18809238 |
2010-01-14 | 24.89 | 25.00 | 24.48 | 24.71 | 22914326 |
2010-01-15 | 24.68 | 24.77 | 24.20 | 24.50 | 20359850 |
2010-01-19 | 24.45 | 24.78 | 24.35 | 24.72 | 11785966 |
2010-01-20 | 24.52 | 24.61 | 24.20 | 24.55 | 13253695 |
2010-01-21 | 24.55 | 24.88 | 24.01 | 24.18 | 18407988 |
2010-01-22 | 24.10 | 24.17 | 23.00 | 23.11 | 21807796 |
2010-01-25 | 23.41 | 23.82 | 23.20 | 23.69 | 20192090 |
2010-01-26 | 23.39 | 23.90 | 23.29 | 23.35 | 19650802 |
2010-01-27 | 23.37 | 23.66 | 23.08 | 23.53 | 19535889 |
2010-01-28 | 23.46 | 23.51 | 22.69 | 23.05 | 20200246 |
2010-01-29 | 23.11 | 23.37 | 22.28 | 22.50 | 23137204 |
2010-02-01 | 22.56 | 23.08 | 22.56 | 23.05 | 13198954 |
2010-02-02 | 22.97 | 23.37 | 22.94 | 23.31 | 11891095 |
2010-02-03 | 23.26 | 23.32 | 22.93 | 23.20 | 12882575 |
2010-02-04 | 23.01 | 23.01 | 22.40 | 22.59 | 14644072 |
2010-02-05 | 22.55 | 23.13 | 22.50 | 22.97 | 23093971 |
2010-02-08 | 23.00 | 23.37 | 22.70 | 23.10 | 16139282 |
2010-02-09 | 23.33 | 23.66 | 23.27 | 23.38 | 17495500 |
2010-02-10 | 23.39 | 23.58 | 23.14 | 23.44 | 12401341 |
2010-02-11 | 23.43 | 24.00 | 23.30 | 23.77 | 16197164 |
2010-02-12 | 23.54 | 24.27 | 23.40 | 24.03 | 21797524 |
2010-02-16 | 24.13 | 24.88 | 24.13 | 24.79 | 22856839 |
2010-02-17 | 24.86 | 24.97 | 24.30 | 24.71 | 19430494 |
2010-02-18 | 24.65 | 24.86 | 24.39 | 24.83 | 13219017 |
2010-02-19 | 24.80 | 25.06 | 24.59 | 25.01 | 15978982 |
2010-02-22 | 25.02 | 25.15 | 24.62 | 24.73 | 11176754 |
2010-02-23 | 24.67 | 24.72 | 24.06 | 24.30 | 12905748 |
2010-02-24 | 24.53 | 25.00 | 24.48 | 24.75 | 14514641 |
2010-02-25 | 24.21 | 24.55 | 24.01 | 24.52 | 17886007 |
2010-02-26 | 24.45 | 24.61 | 24.23 | 24.38 | 13205971 |
2010-03-01 | 24.53 | 24.93 | 24.47 | 24.63 | 14893843 |
2010-03-02 | 24.54 | 24.92 | 24.25 | 24.48 | 16888501 |
2010-03-03 | 24.57 | 24.79 | 24.35 | 24.40 | 13012655 |
2010-03-04 | 24.46 | 24.75 | 24.16 | 24.67 | 13537947 |
2010-03-05 | 24.80 | 25.09 | 24.61 | 24.97 | 10348563 |
2010-03-08 | 25.09 | 25.09 | 24.55 | 24.69 | 22269106 |
2010-03-09 | 24.29 | 24.49 | 23.87 | 24.19 | 27990538 |
2010-03-10 | 24.19 | 24.68 | 24.17 | 24.59 | 13878507 |
2010-03-11 | 24.38 | 24.40 | 23.80 | 24.07 | 23088219 |
2010-03-12 | 24.10 | 24.24 | 23.90 | 24.00 | 15073856 |
2010-03-15 | 23.91 | 23.99 | 23.70 | 23.94 | 9053302 |
2010-03-16 | 24.01 | 24.75 | 23.96 | 24.68 | 18281947 |
2010-03-17 | 24.56 | 25.00 | 24.56 | 24.91 | 12621129 |
2010-03-18 | 24.89 | 25.00 | 24.55 | 24.72 | 10501926 |
2010-03-19 | 24.72 | 24.73 | 24.13 | 24.36 | 16945315 |
2010-03-22 | 24.22 | 24.75 | 24.17 | 24.73 | 10652182 |
2010-03-23 | 24.80 | 25.48 | 24.73 | 25.45 | 17937875 |
2010-03-24 | 25.31 | 25.33 | 24.72 | 24.79 | 16929271 |
2010-03-25 | 25.16 | 25.22 | 24.78 | 24.79 | 11306403 |
2010-03-26 | 24.91 | 25.03 | 24.51 | 24.75 | 10137977 |
2010-03-29 | 24.86 | 25.07 | 24.62 | 24.73 | 9217552 |
2010-03-30 | 24.73 | 24.89 | 24.50 | 24.61 | 11074445 |
2010-03-31 | 24.58 | 24.77 | 24.38 | 24.47 | 9899808 |
2010-04-01 | 24.64 | 25.00 | 24.44 | 24.63 | 9056918 |
2010-04-05 | 24.73 | 25.50 | 24.66 | 25.39 | 14225780 |
2010-04-06 | 25.24 | 25.30 | 24.93 | 25.05 | 10628084 |
2010-04-07 | 25.11 | 25.40 | 24.89 | 25.32 | 13333919 |
2010-04-08 | 25.12 | 25.32 | 24.72 | 24.72 | 16003461 |
2010-04-09 | 24.87 | 24.97 | 24.62 | 24.94 | 13451435 |
2010-04-12 | 25.26 | 25.98 | 25.24 | 25.69 | 18574543 |
2010-04-13 | 25.63 | 26.00 | 25.58 | 25.87 | 11606620 |
2010-04-14 | 26.41 | 26.91 | 26.38 | 26.90 | 20317323 |
2010-04-15 | 26.87 | 27.00 | 26.60 | 26.99 | 11571227 |
2010-04-16 | 26.73 | 26.81 | 26.35 | 26.58 | 14776566 |
2010-04-19 | 26.47 | 26.68 | 25.91 | 26.43 | 13289660 |
2010-04-20 | 26.60 | 26.84 | 26.40 | 26.65 | 11004614 |
2010-04-21 | 26.74 | 26.90 | 26.06 | 26.42 | 10480355 |
2010-04-22 | 25.95 | 26.60 | 25.40 | 26.50 | 17506413 |
2010-04-23 | 26.47 | 26.75 | 26.03 | 26.67 | 14471555 |
2010-04-26 | 26.86 | 27.35 | 26.79 | 27.16 | 21070393 |
2010-04-27 | 26.80 | 27.44 | 26.41 | 26.54 | 37649115 |
2010-04-28 | 26.75 | 26.76 | 26.09 | 26.40 | 17188287 |
2010-04-29 | 26.64 | 27.05 | 26.36 | 27.01 | 15133430 |
2010-04-30 | 26.91 | 26.95 | 26.01 | 26.01 | 18068919 |
2010-05-03 | 26.23 | 26.72 | 26.10 | 26.45 | 12985043 |
2010-05-04 | 26.18 | 26.22 | 25.44 | 25.74 | 21086232 |
2010-05-05 | 25.53 | 26.18 | 25.19 | 25.87 | 21485531 |
2010-05-06 | 25.78 | 26.12 | 23.49 | 25.07 | 27376698 |
2010-05-07 | 24.91 | 25.27 | 23.96 | 24.74 | 26491815 |
2010-05-10 | 25.68 | 26.00 | 25.45 | 25.82 | 17622686 |
2010-05-11 | 25.50 | 26.15 | 25.25 | 25.65 | 15892914 |
2010-05-12 | 25.81 | 26.15 | 25.67 | 26.10 | 12698965 |
2010-05-13 | 25.98 | 26.09 | 25.41 | 25.49 | 13314177 |
2010-05-14 | 25.27 | 25.36 | 24.50 | 24.88 | 18323220 |
2010-05-17 | 24.95 | 25.50 | 24.66 | 25.42 | 16455937 |
2010-05-18 | 25.60 | 25.66 | 24.39 | 24.54 | 25047341 |
2010-05-19 | 24.43 | 24.87 | 24.10 | 24.65 | 19404526 |
2010-05-20 | 24.14 | 24.70 | 23.90 | 24.26 | 24563734 |
2010-05-21 | 23.89 | 24.84 | 23.60 | 24.57 | 19264899 |
2010-05-24 | 24.45 | 24.60 | 24.15 | 24.24 | 12655634 |
2010-05-25 | 23.62 | 24.44 | 23.45 | 24.40 | 20761504 |
2010-05-26 | 24.54 | 24.82 | 24.04 | 24.14 | 17978169 |
2010-05-27 | 24.51 | 24.87 | 24.46 | 24.85 | 14974360 |
2010-05-28 | 24.77 | 24.90 | 24.20 | 24.42 | 14590087 |
2010-06-01 | 24.28 | 24.86 | 24.27 | 24.35 | 15099617 |
2010-06-02 | 24.52 | 24.78 | 24.24 | 24.76 | 12846024 |
2010-06-03 | 24.81 | 25.18 | 24.65 | 25.04 | 12150750 |
2010-06-04 | 24.66 | 24.95 | 24.07 | 24.18 | 14542535 |
2010-06-07 | 24.32 | 24.56 | 23.61 | 23.67 | 16883403 |
2010-06-08 | 23.99 | 24.00 | 23.09 | 23.88 | 19113404 |
2010-06-09 | 24.30 | 24.54 | 23.64 | 23.74 | 19882861 |
2010-06-10 | 24.20 | 24.57 | 24.04 | 24.53 | 17308703 |
2010-06-11 | 24.27 | 24.59 | 24.15 | 24.45 | 13942946 |
2010-06-14 | 24.74 | 24.89 | 24.51 | 24.57 | 14604161 |
2010-06-15 | 24.75 | 25.76 | 24.53 | 25.70 | 17740411 |
2010-06-16 | 25.33 | 25.60 | 25.10 | 25.42 | 19305295 |
2010-06-17 | 25.69 | 25.69 | 25.21 | 25.53 | 10056283 |
2010-06-18 | 25.51 | 25.69 | 25.27 | 25.45 | 12038239 |
2010-06-21 | 25.76 | 25.85 | 25.11 | 25.25 | 11123858 |
2010-06-22 | 25.34 | 25.58 | 24.69 | 24.75 | 11928463 |
2010-06-23 | 24.88 | 25.10 | 24.47 | 24.78 | 11448402 |
2010-06-24 | 24.60 | 24.75 | 24.17 | 24.28 | 14724669 |
2010-06-25 | 24.22 | 24.43 | 23.86 | 24.04 | 26127135 |
2010-06-28 | 24.16 | 24.50 | 24.02 | 24.36 | 11670416 |
2010-06-29 | 24.05 | 24.09 | 23.68 | 23.89 | 19408930 |
2010-06-30 | 24.01 | 24.07 | 23.16 | 23.28 | 17478470 |
2010-07-01 | 23.21 | 23.47 | 22.65 | 23.17 | 16440171 |
2010-07-02 | 23.30 | 23.39 | 22.71 | 23.11 | 11336992 |
2010-07-06 | 23.37 | 23.54 | 22.94 | 23.12 | 13475238 |
2010-07-07 | 23.20 | 24.27 | 23.15 | 24.25 | 16852333 |
2010-07-08 | 24.42 | 24.47 | 23.86 | 24.22 | 10670870 |
2010-07-09 | 24.38 | 24.51 | 24.17 | 24.48 | 7698501 |
2010-07-12 | 24.36 | 24.80 | 24.36 | 24.75 | 9822495 |
2010-07-13 | 25.08 | 25.54 | 24.95 | 25.39 | 15212013 |
2010-07-14 | 25.58 | 25.80 | 24.96 | 25.09 | 17593032 |
2010-07-15 | 25.07 | 25.45 | 24.75 | 25.40 | 14122633 |
2010-07-16 | 25.20 | 25.43 | 24.73 | 24.77 | 12003688 |
2010-07-19 | 24.87 | 25.58 | 24.87 | 25.55 | 15505973 |
2010-07-20 | 24.16 | 24.89 | 24.01 | 24.77 | 30933936 |
2010-07-21 | 24.77 | 24.92 | 24.40 | 24.50 | 15249841 |
2010-07-22 | 24.67 | 25.42 | 24.65 | 25.29 | 15636013 |
2010-07-23 | 25.25 | 25.46 | 25.00 | 25.38 | 12515729 |
2010-07-26 | 25.28 | 25.66 | 25.09 | 25.66 | 9569019 |
2010-07-27 | 25.79 | 25.92 | 25.47 | 25.58 | 13152569 |
2010-07-28 | 25.42 | 25.62 | 25.10 | 25.22 | 11958031 |
2010-07-29 | 25.35 | 25.40 | 24.64 | 24.88 | 12189994 |
2010-07-30 | 24.59 | 24.88 | 24.25 | 24.69 | 13151798 |
2010-08-02 | 24.65 | 25.23 | 24.41 | 25.11 | 9119382 |
2010-08-03 | 25.07 | 25.10 | 24.70 | 24.81 | 9204046 |
2010-08-04 | 24.82 | 25.25 | 24.62 | 25.18 | 10672385 |
2010-08-05 | 25.07 | 25.53 | 24.90 | 25.40 | 13411115 |
2010-08-06 | 25.20 | 25.60 | 25.06 | 25.46 | 12003436 |
2010-08-09 | 25.55 | 25.85 | 25.35 | 25.70 | 8919413 |
2010-08-10 | 25.38 | 25.54 | 24.97 | 25.35 | 15417237 |
2010-08-11 | 25.01 | 25.14 | 24.86 | 24.97 | 12747277 |
2010-08-12 | 24.30 | 24.97 | 24.22 | 24.41 | 18136277 |
2010-08-13 | 24.36 | 24.69 | 24.24 | 24.28 | 9836164 |
2010-08-16 | 24.18 | 24.59 | 24.03 | 24.53 | 10180898 |
2010-08-17 | 24.79 | 24.87 | 24.65 | 24.70 | 9930892 |
2010-08-18 | 24.75 | 25.14 | 24.54 | 24.91 | 10861171 |
2010-08-19 | 24.85 | 25.05 | 24.45 | 24.53 | 9449480 |
2010-08-20 | 24.44 | 24.87 | 24.44 | 24.70 | 12589095 |
2010-08-23 | 24.76 | 24.86 | 24.36 | 24.37 | 12781695 |
2010-08-24 | 24.12 | 24.58 | 24.03 | 24.27 | 14866957 |
2010-08-25 | 24.07 | 24.41 | 23.86 | 24.31 | 14791661 |
2010-08-26 | 24.31 | 24.34 | 23.75 | 23.83 | 15341781 |
2010-08-27 | 23.94 | 24.22 | 23.34 | 24.15 | 17892649 |
2010-08-30 | 23.77 | 23.90 | 23.25 | 23.25 | 19672118 |
2010-08-31 | 23.21 | 23.59 | 22.95 | 23.02 | 17039679 |
2010-09-01 | 23.36 | 23.86 | 23.16 | 23.75 | 13780951 |
2010-09-02 | 23.76 | 24.12 | 23.71 | 24.04 | 10832155 |
2010-09-03 | 24.27 | 24.49 | 23.94 | 24.33 | 11600575 |
2010-09-07 | 24.07 | 24.12 | 23.55 | 23.62 | 11004644 |
2010-09-08 | 23.61 | 23.77 | 23.35 | 23.68 | 12764047 |
2010-09-09 | 23.93 | 24.16 | 23.71 | 23.84 | 13158963 |
2010-09-10 | 23.57 | 23.89 | 23.26 | 23.70 | 17329542 |
2010-09-13 | 24.01 | 24.49 | 23.98 | 24.46 | 12710254 |
2010-09-14 | 24.37 | 24.93 | 24.11 | 24.69 | 14274950 |
2010-09-15 | 24.50 | 24.71 | 24.26 | 24.67 | 11457283 |
2010-09-16 | 24.70 | 24.99 | 24.45 | 24.98 | 12517480 |
2010-09-17 | 25.59 | 25.85 | 25.24 | 25.72 | 25212029 |
2010-09-20 | 25.70 | 25.93 | 25.22 | 25.86 | 16573159 |
2010-09-21 | 25.88 | 26.08 | 25.61 | 25.80 | 15811787 |
2010-09-22 | 25.61 | 25.97 | 25.32 | 25.44 | 10208242 |
2010-09-23 | 25.36 | 26.25 | 25.12 | 25.77 | 13297732 |
2010-09-24 | 26.08 | 26.94 | 26.08 | 26.93 | 14901413 |
2010-09-27 | 26.85 | 27.00 | 26.66 | 26.68 | 9674177 |
2010-09-28 | 26.64 | 27.17 | 26.44 | 27.06 | 12485280 |
2010-09-29 | 26.91 | 27.08 | 26.72 | 26.84 | 12016782 |
2010-09-30 | 26.89 | 27.40 | 26.74 | 27.14 | 19052377 |
2010-10-01 | 27.31 | 27.61 | 26.92 | 27.25 | 12155907 |
2010-10-04 | 27.20 | 27.58 | 27.01 | 27.21 | 15092323 |
2010-10-05 | 27.44 | 28.50 | 27.41 | 28.33 | 23035053 |
2010-10-06 | 28.23 | 28.56 | 27.86 | 28.31 | 18290332 |
2010-10-07 | 28.38 | 28.40 | 27.86 | 28.14 | 16897248 |
2010-10-08 | 28.12 | 28.86 | 27.80 | 28.73 | 16244781 |
2010-10-11 | 28.76 | 28.98 | 28.60 | 28.77 | 11592451 |
2010-10-12 | 28.62 | 28.85 | 28.33 | 28.68 | 14850447 |
2010-10-13 | 28.35 | 28.45 | 28.03 | 28.12 | 20238309 |
2010-10-14 | 28.17 | 28.54 | 27.93 | 28.31 | 13072535 |
2010-10-15 | 28.49 | 28.81 | 28.23 | 28.72 | 13427455 |
2010-10-18 | 28.64 | 28.71 | 28.04 | 28.36 | 11535306 |
2010-10-19 | 27.95 | 28.52 | 27.53 | 28.03 | 13135650 |
2010-10-20 | 28.23 | 28.24 | 27.77 | 28.09 | 14049870 |
2010-10-21 | 28.25 | 28.31 | 27.92 | 28.22 | 10828190 |
2010-10-22 | 28.21 | 28.71 | 28.17 | 28.66 | 9318896 |
2010-10-25 | 28.90 | 29.19 | 28.82 | 28.98 | 15464900 |
2010-10-26 | 28.71 | 28.91 | 28.30 | 28.88 | 17816082 |
2010-10-27 | 28.64 | 29.48 | 28.52 | 29.44 | 16824353 |
2010-10-28 | 29.26 | 29.43 | 28.99 | 29.24 | 14399691 |
2010-10-29 | 29.17 | 29.75 | 29.05 | 29.57 | 15746615 |
2010-11-01 | 29.77 | 29.84 | 29.16 | 29.44 | 12181664 |
2010-11-02 | 29.74 | 29.90 | 29.56 | 29.60 | 10739900 |
2010-11-03 | 29.68 | 30.00 | 29.52 | 30.00 | 13187359 |
2010-11-04 | 30.07 | 30.79 | 29.95 | 30.75 | 15003322 |
2010-11-05 | 30.78 | 31.47 | 30.70 | 31.47 | 17664472 |
2010-11-08 | 31.26 | 31.47 | 31.16 | 31.38 | 13243660 |
2010-11-09 | 31.50 | 31.59 | 31.19 | 31.34 | 13105545 |
2010-11-10 | 31.33 | 31.43 | 30.76 | 31.34 | 11579140 |
2010-11-11 | 30.15 | 30.93 | 29.90 | 30.80 | 14664625 |
2010-11-12 | 30.77 | 31.38 | 30.57 | 30.95 | 16420464 |
2010-11-15 | 30.97 | 31.21 | 30.83 | 30.85 | 8417559 |
2010-11-16 | 30.45 | 30.86 | 30.37 | 30.57 | 13746418 |
2010-11-17 | 30.40 | 31.05 | 30.34 | 30.91 | 10934452 |
2010-11-18 | 31.19 | 31.51 | 31.09 | 31.48 | 13158496 |
2010-11-19 | 31.51 | 31.95 | 31.46 | 31.94 | 12181762 |
2010-11-22 | 31.85 | 32.26 | 31.72 | 32.24 | 12182927 |
2010-11-23 | 31.91 | 32.22 | 31.85 | 31.98 | 11933752 |
2010-11-24 | 32.10 | 32.56 | 32.04 | 32.55 | 11777622 |
2010-11-26 | 32.26 | 32.51 | 32.20 | 32.20 | 2945946 |
2010-11-29 | 31.83 | 32.33 | 31.83 | 32.20 | 9011257 |
2010-11-30 | 31.92 | 32.01 | 31.64 | 31.80 | 12156349 |
2010-12-01 | 32.42 | 32.94 | 32.35 | 32.58 | 16464573 |
2010-12-02 | 32.58 | 32.86 | 32.54 | 32.85 | 10807999 |
2010-12-03 | 32.70 | 32.98 | 32.51 | 32.82 | 13443767 |
2010-12-06 | 32.93 | 33.01 | 32.62 | 32.95 | 13385697 |
2010-12-07 | 33.24 | 33.64 | 33.14 | 33.41 | 19585811 |
2010-12-08 | 33.05 | 33.75 | 33.01 | 33.75 | 14124340 |
2010-12-09 | 33.88 | 33.93 | 33.57 | 33.74 | 9768476 |
2010-12-10 | 33.65 | 33.74 | 32.71 | 32.80 | 15516387 |
2010-12-13 | 32.91 | 33.00 | 32.59 | 32.60 | 10247135 |
2010-12-14 | 32.72 | 32.86 | 32.55 | 32.80 | 9316665 |
2010-12-15 | 32.79 | 32.94 | 32.51 | 32.64 | 7849958 |
2010-12-16 | 32.67 | 32.77 | 32.15 | 32.62 | 11000740 |
2010-12-17 | 32.56 | 32.99 | 32.48 | 32.53 | 15308421 |
2010-12-20 | 32.65 | 32.69 | 32.21 | 32.33 | 7542688 |
2010-12-21 | 32.52 | 32.68 | 32.38 | 32.44 | 4770797 |
2010-12-22 | 32.31 | 32.54 | 32.13 | 32.47 | 5180916 |
2010-12-23 | 32.45 | 32.50 | 32.13 | 32.36 | 3476421 |
2010-12-27 | 32.22 | 32.44 | 32.00 | 32.38 | 2668422 |
2010-12-28 | 32.51 | 32.51 | 32.07 | 32.24 | 3209100 |
2010-12-29 | 32.36 | 32.60 | 32.14 | 32.51 | 3932414 |
2010-12-30 | 32.46 | 32.61 | 32.25 | 32.50 | 3715788 |
2010-12-31 | 32.50 | 32.63 | 32.33 | 32.50 | 3312683 |
2011-01-03 | 32.69 | 32.99 | 32.32 | 32.73 | 7092476 |
2011-01-04 | 32.66 | 32.83 | 32.25 | 32.67 | 7913925 |
2011-01-05 | 32.57 | 32.86 | 32.25 | 32.80 | 8128910 |
2011-01-06 | 32.82 | 33.34 | 32.73 | 33.25 | 7386850 |
2011-01-07 | 33.32 | 33.47 | 32.87 | 33.22 | 7311242 |
2011-01-10 | 32.99 | 33.50 | 32.94 | 33.38 | 7539826 |
2011-01-11 | 33.45 | 33.68 | 33.30 | 33.50 | 7132384 |
2011-01-12 | 33.70 | 33.79 | 33.35 | 33.66 | 6077364 |
2011-01-13 | 33.36 | 33.52 | 33.05 | 33.48 | 6322868 |
2011-01-14 | 33.57 | 34.05 | 33.43 | 34.04 | 9006927 |
2011-01-18 | 33.96 | 34.86 | 33.96 | 34.85 | 12053368 |
2011-01-19 | 34.28 | 34.70 | 34.07 | 34.16 | 8341219 |
2011-01-20 | 34.03 | 34.19 | 33.55 | 33.91 | 8664772 |
2011-01-21 | 34.40 | 34.49 | 33.91 | 33.91 | 9172758 |
2011-01-24 | 34.08 | 34.65 | 33.87 | 34.65 | 10857158 |
2011-01-25 | 34.30 | 34.80 | 33.69 | 33.98 | 13185771 |
2011-01-26 | 34.09 | 34.41 | 33.67 | 34.32 | 7401260 |
2011-01-27 | 34.10 | 34.84 | 34.05 | 34.63 | 8345288 |
2011-01-28 | 34.58 | 34.87 | 34.02 | 34.27 | 10601525 |
2011-01-31 | 34.02 | 34.27 | 33.79 | 33.91 | 10917527 |
2011-02-01 | 34.19 | 35.00 | 34.13 | 35.00 | 11584173 |
2011-02-02 | 34.80 | 35.29 | 34.80 | 35.12 | 8260780 |
2011-02-03 | 35.08 | 35.21 | 34.70 | 34.99 | 5733828 |
2011-02-04 | 35.15 | 35.54 | 35.10 | 35.44 | 7638821 |
2011-02-07 | 35.51 | 35.84 | 35.13 | 35.26 | 11631519 |
2011-02-08 | 35.33 | 35.43 | 35.05 | 35.28 | 7368516 |
2011-02-09 | 35.08 | 35.27 | 34.96 | 35.10 | 7180867 |
2011-02-10 | 34.90 | 35.24 | 34.75 | 35.19 | 8146608 |
2011-02-11 | 35.17 | 35.80 | 35.04 | 35.62 | 7664870 |
2011-02-14 | 35.57 | 35.96 | 35.47 | 35.83 | 6127769 |
2011-02-15 | 35.71 | 36.07 | 35.43 | 35.97 | 9429955 |
2011-02-16 | 36.05 | 36.30 | 35.85 | 36.05 | 10480550 |
2011-02-17 | 35.99 | 36.48 | 35.90 | 36.48 | 7274154 |
2011-02-18 | 36.41 | 36.55 | 36.15 | 36.23 | 8413618 |
2011-02-22 | 35.79 | 36.23 | 35.50 | 35.75 | 11659322 |
2011-02-23 | 35.81 | 35.81 | 34.89 | 35.40 | 10973637 |
2011-02-24 | 35.49 | 35.81 | 34.93 | 35.43 | 11298425 |
2011-02-25 | 35.57 | 35.80 | 35.40 | 35.62 | 9370979 |
2011-02-28 | 35.80 | 35.92 | 35.08 | 35.61 | 13051518 |
2011-03-01 | 35.81 | 35.88 | 34.94 | 35.00 | 11102494 |
2011-03-02 | 35.36 | 36.55 | 35.31 | 36.14 | 17688883 |
2011-03-03 | 36.27 | 36.71 | 36.12 | 36.56 | 12224453 |
2011-03-04 | 36.53 | 36.54 | 36.02 | 36.27 | 10165933 |
2011-03-07 | 36.40 | 36.59 | 35.16 | 35.48 | 15946805 |
2011-03-08 | 35.65 | 35.99 | 35.25 | 35.86 | 8861881 |
2011-03-09 | 35.30 | 35.44 | 34.43 | 34.74 | 12585097 |
2011-03-10 | 34.35 | 34.69 | 34.03 | 34.25 | 13037909 |
2011-03-11 | 34.07 | 34.94 | 34.02 | 34.39 | 13822911 |
2011-03-14 | 34.40 | 34.74 | 34.28 | 34.56 | 10126246 |
2011-03-15 | 33.40 | 34.12 | 32.75 | 33.90 | 17398373 |
2011-03-16 | 33.79 | 33.80 | 32.33 | 32.79 | 23160641 |
2011-03-17 | 33.13 | 33.49 | 32.86 | 33.07 | 12772235 |
2011-03-18 | 33.44 | 33.59 | 33.10 | 33.36 | 10892993 |
2011-03-21 | 33.62 | 34.12 | 33.41 | 33.68 | 7153541 |
2011-03-22 | 33.78 | 33.94 | 33.45 | 33.64 | 5990100 |
2011-03-23 | 33.70 | 34.27 | 33.48 | 34.21 | 8397795 |
2011-03-24 | 34.45 | 34.94 | 34.23 | 34.86 | 9220445 |
2011-03-25 | 34.76 | 34.94 | 34.62 | 34.64 | 4982072 |
2011-03-28 | 34.61 | 34.95 | 34.41 | 34.49 | 6140521 |
2011-03-29 | 34.17 | 34.96 | 34.01 | 34.96 | 6829602 |
2011-03-30 | 35.09 | 35.24 | 34.43 | 34.74 | 9189968 |
2011-03-31 | 34.72 | 34.86 | 34.38 | 34.56 | 6213216 |
2011-04-01 | 34.93 | 34.93 | 34.12 | 34.23 | 8916141 |
2011-04-04 | 34.34 | 34.47 | 33.63 | 34.11 | 10520866 |
2011-04-05 | 33.20 | 35.08 | 33.11 | 34.69 | 29938860 |
2011-04-06 | 34.87 | 34.91 | 34.33 | 34.86 | 11920695 |
2011-04-07 | 34.86 | 35.25 | 34.56 | 35.24 | 13613926 |
2011-04-08 | 35.28 | 35.43 | 34.99 | 35.17 | 9401452 |
2011-04-11 | 35.13 | 35.36 | 34.81 | 34.93 | 9893250 |
2011-04-12 | 34.70 | 34.72 | 33.93 | 34.14 | 18329433 |
2011-04-13 | 34.22 | 34.37 | 33.88 | 34.34 | 11384387 |
2011-04-14 | 34.15 | 34.80 | 33.96 | 34.71 | 9664205 |
2011-04-15 | 34.71 | 35.04 | 34.49 | 34.99 | 12139289 |
2011-04-18 | 34.67 | 35.07 | 34.54 | 34.79 | 17051962 |
2011-04-19 | 34.42 | 34.92 | 34.20 | 34.54 | 18794673 |
2011-04-20 | 34.95 | 35.28 | 34.77 | 35.13 | 12245429 |
2011-04-21 | 35.25 | 35.67 | 35.23 | 35.52 | 11105593 |
2011-04-25 | 35.52 | 35.61 | 35.26 | 35.42 | 5777991 |
2011-04-26 | 35.33 | 35.78 | 35.20 | 35.74 | 13933732 |
2011-04-27 | 35.45 | 35.98 | 35.33 | 35.90 | 10312972 |
2011-04-28 | 35.75 | 35.85 | 35.39 | 35.55 | 10225094 |
2011-04-29 | 35.48 | 35.79 | 35.42 | 35.53 | 5921326 |
2011-05-02 | 35.61 | 35.66 | 34.94 | 35.01 | 10264141 |
2011-05-03 | 35.02 | 35.08 | 34.51 | 34.80 | 8562895 |
2011-05-04 | 34.78 | 35.04 | 34.47 | 34.82 | 8124137 |
2011-05-05 | 34.71 | 35.56 | 34.59 | 35.02 | 9883964 |
2011-05-06 | 35.41 | 35.62 | 35.15 | 35.23 | 8881155 |
2011-05-09 | 35.19 | 35.60 | 35.15 | 35.34 | 7280434 |
2011-05-10 | 35.49 | 35.63 | 35.24 | 35.46 | 6331999 |
2011-05-11 | 35.44 | 35.59 | 34.76 | 34.90 | 7763789 |
2011-05-12 | 34.82 | 35.44 | 34.63 | 35.33 | 7946710 |
2011-05-13 | 35.29 | 35.57 | 35.15 | 35.18 | 8392416 |
2011-05-16 | 35.16 | 35.53 | 34.84 | 34.91 | 6690657 |
2011-05-17 | 34.83 | 34.83 | 33.92 | 34.44 | 10534978 |
2011-05-18 | 34.50 | 35.27 | 34.50 | 35.18 | 8255949 |
2011-05-19 | 35.20 | 35.21 | 34.58 | 34.97 | 6906969 |
2011-05-20 | 34.89 | 35.19 | 34.69 | 35.00 | 7366548 |
2011-05-23 | 34.60 | 34.60 | 34.25 | 34.25 | 8220935 |
2011-05-24 | 34.33 | 34.34 | 33.87 | 34.08 | 8304511 |
2011-05-25 | 33.98 | 34.51 | 33.90 | 34.28 | 6799733 |
2011-05-26 | 34.19 | 34.36 | 34.00 | 34.32 | 7305847 |
2011-05-27 | 34.44 | 34.76 | 34.44 | 34.72 | 5142892 |
2011-05-31 | 34.81 | 35.30 | 34.81 | 35.30 | 8646567 |
2011-06-01 | 35.12 | 35.16 | 33.94 | 33.95 | 8774174 |
2011-06-02 | 34.01 | 34.37 | 33.90 | 34.24 | 7588660 |
2011-06-03 | 33.79 | 34.08 | 33.47 | 33.50 | 7389684 |
2011-06-06 | 33.51 | 33.67 | 33.28 | 33.32 | 7807299 |
2011-06-07 | 33.44 | 33.68 | 33.20 | 33.27 | 8556738 |
2011-06-08 | 33.16 | 33.17 | 32.58 | 32.67 | 13622300 |
2011-06-09 | 32.77 | 33.27 | 32.41 | 32.91 | 13682115 |
2011-06-10 | 32.69 | 32.81 | 31.94 | 32.15 | 9875573 |
2011-06-13 | 32.26 | 32.40 | 31.68 | 31.74 | 10271014 |
2011-06-14 | 32.08 | 32.52 | 32.04 | 32.33 | 8279098 |
2011-06-15 | 31.83 | 32.20 | 31.50 | 31.59 | 11576793 |
2011-06-16 | 31.62 | 31.72 | 31.16 | 31.32 | 9338550 |
2011-06-17 | 31.58 | 31.65 | 30.96 | 31.24 | 10739558 |
2011-06-20 | 31.11 | 31.40 | 31.10 | 31.28 | 9324855 |
2011-06-21 | 31.36 | 32.12 | 31.20 | 32.03 | 7883538 |
2011-06-22 | 31.94 | 32.11 | 31.74 | 31.74 | 7016611 |
2011-06-23 | 31.39 | 32.18 | 31.26 | 32.12 | 12057270 |
2011-06-24 | 32.09 | 32.11 | 31.44 | 31.53 | 13362361 |
2011-06-27 | 31.64 | 31.91 | 31.21 | 31.74 | 10247029 |
2011-06-28 | 31.82 | 31.99 | 31.57 | 31.98 | 9212875 |
2011-06-29 | 32.01 | 32.10 | 31.57 | 31.88 | 9302837 |
2011-06-30 | 31.95 | 32.88 | 31.95 | 32.83 | 11609029 |
2011-07-01 | 32.99 | 33.66 | 32.71 | 33.52 | 9567448 |
2011-07-05 | 33.40 | 33.50 | 32.81 | 32.92 | 9268207 |
2011-07-06 | 32.81 | 33.19 | 32.64 | 32.85 | 8892160 |
2011-07-07 | 33.07 | 33.60 | 32.93 | 33.46 | 10338095 |
2011-07-08 | 33.01 | 33.27 | 32.46 | 32.88 | 8422199 |
2011-07-11 | 32.55 | 33.00 | 32.32 | 32.44 | 7093548 |
2011-07-12 | 31.33 | 31.80 | 30.61 | 31.25 | 26187014 |
2011-07-13 | 31.50 | 31.59 | 30.84 | 31.00 | 12709036 |
2011-07-14 | 31.16 | 31.49 | 30.62 | 30.72 | 11017146 |
2011-07-15 | 30.92 | 30.97 | 30.44 | 30.82 | 9350068 |
2011-07-18 | 30.73 | 30.87 | 30.17 | 30.48 | 9592729 |
2011-07-19 | 30.89 | 31.51 | 30.80 | 31.42 | 11095727 |
2011-07-20 | 31.61 | 31.62 | 31.05 | 31.22 | 8029222 |
2011-07-21 | 31.29 | 31.80 | 30.76 | 31.61 | 11622940 |
2011-07-22 | 31.30 | 31.94 | 31.27 | 31.78 | 9894440 |
2011-07-25 | 31.34 | 31.68 | 31.27 | 31.47 | 11572686 |
2011-07-26 | 31.50 | 32.02 | 31.47 | 31.57 | 11919347 |
2011-07-27 | 31.19 | 31.19 | 30.25 | 30.39 | 13120907 |
2011-07-28 | 30.34 | 30.70 | 30.11 | 30.12 | 9899266 |
2011-07-29 | 29.82 | 30.17 | 29.68 | 29.75 | 13037518 |
2011-08-01 | 29.98 | 30.14 | 29.37 | 29.89 | 13751154 |
2011-08-02 | 29.43 | 29.77 | 29.10 | 29.10 | 13500164 |
2011-08-03 | 28.95 | 29.42 | 28.62 | 29.30 | 13077406 |
2011-08-04 | 28.82 | 29.09 | 27.92 | 27.92 | 17343176 |
2011-08-05 | 28.16 | 28.39 | 26.49 | 27.19 | 31502517 |
2011-08-08 | 26.36 | 26.98 | 25.96 | 26.19 | 25663595 |
2011-08-09 | 26.52 | 27.14 | 25.46 | 27.09 | 23017834 |
2011-08-10 | 26.54 | 27.19 | 25.98 | 26.50 | 28457772 |
2011-08-11 | 26.61 | 27.61 | 26.39 | 27.30 | 20370441 |
2011-08-12 | 27.78 | 27.80 | 27.07 | 27.18 | 11555694 |
2011-08-15 | 27.34 | 27.58 | 27.19 | 27.49 | 7839380 |
2011-08-16 | 27.17 | 27.27 | 26.69 | 26.93 | 10995964 |
2011-08-17 | 26.70 | 27.50 | 26.56 | 26.93 | 9162044 |
2011-08-18 | 26.05 | 26.22 | 25.19 | 25.39 | 18962591 |
2011-08-19 | 25.16 | 25.80 | 24.79 | 24.82 | 14538639 |
2011-08-22 | 25.30 | 25.56 | 25.07 | 25.16 | 9588050 |
2011-08-23 | 25.31 | 26.24 | 25.00 | 26.24 | 13844378 |
2011-08-24 | 26.23 | 26.30 | 25.78 | 26.11 | 11949485 |
2011-08-25 | 26.08 | 26.16 | 25.28 | 25.31 | 12546522 |
2011-08-26 | 25.17 | 25.73 | 24.69 | 25.52 | 15462492 |
2011-08-29 | 25.78 | 26.17 | 25.69 | 26.16 | 9048512 |
2011-08-30 | 26.10 | 26.33 | 25.73 | 26.20 | 7299960 |
2011-08-31 | 26.31 | 26.61 | 26.01 | 26.21 | 9876226 |
2011-09-01 | 26.23 | 26.33 | 25.55 | 25.57 | 15109684 |
2011-09-02 | 25.19 | 25.35 | 25.01 | 25.08 | 8404804 |
2011-09-06 | 24.35 | 24.96 | 24.34 | 24.91 | 11354610 |
2011-09-07 | 25.46 | 25.99 | 25.46 | 25.89 | 12871169 |
2011-09-08 | 25.68 | 26.41 | 25.65 | 25.80 | 13739625 |
2011-09-09 | 25.49 | 26.49 | 25.49 | 26.08 | 23446037 |
2011-09-12 | 25.90 | 26.50 | 25.60 | 26.28 | 16605837 |
2011-09-13 | 26.35 | 26.73 | 26.29 | 26.65 | 12052674 |
2011-09-14 | 26.78 | 27.62 | 26.72 | 27.27 | 18588534 |
2011-09-15 | 27.72 | 27.83 | 27.40 | 27.71 | 14896825 |
2011-09-16 | 28.00 | 28.16 | 27.65 | 27.82 | 12759345 |
2011-09-19 | 27.64 | 27.81 | 27.35 | 27.70 | 11941908 |
2011-09-20 | 27.84 | 28.24 | 27.43 | 27.54 | 11149362 |
2011-09-21 | 27.62 | 27.91 | 26.85 | 26.88 | 12155581 |
2011-09-22 | 26.14 | 26.52 | 25.78 | 26.23 | 14769688 |
2011-09-23 | 26.35 | 27.25 | 26.16 | 27.22 | 17627216 |
2011-09-26 | 27.31 | 27.44 | 26.63 | 27.40 | 15797204 |
2011-09-27 | 28.02 | 28.34 | 27.74 | 28.03 | 13922264 |
2011-09-28 | 28.14 | 28.15 | 27.30 | 27.33 | 13501283 |
2011-09-29 | 27.75 | 27.97 | 26.75 | 27.19 | 10490555 |
2011-09-30 | 26.89 | 27.32 | 26.64 | 26.65 | 11801561 |
2011-10-03 | 26.89 | 27.29 | 26.40 | 26.46 | 20014802 |
2011-10-04 | 26.16 | 27.29 | 26.08 | 27.25 | 19522325 |
2011-10-05 | 27.31 | 28.24 | 27.01 | 28.20 | 14356858 |
2011-10-06 | 27.82 | 28.37 | 27.72 | 28.32 | 17399364 |
2011-10-07 | 28.48 | 29.20 | 28.21 | 28.95 | 17818698 |
2011-10-10 | 29.31 | 30.15 | 29.26 | 29.81 | 15206566 |
2011-10-11 | 29.58 | 29.90 | 29.44 | 29.62 | 9499712 |
2011-10-12 | 29.88 | 30.23 | 29.69 | 29.70 | 11651511 |
2011-10-13 | 29.41 | 30.63 | 29.39 | 30.40 | 14573328 |
2011-10-14 | 30.59 | 30.98 | 30.35 | 30.93 | 16025985 |
2011-10-17 | 30.74 | 30.89 | 30.11 | 30.21 | 12217771 |
2011-10-18 | 30.42 | 31.00 | 29.92 | 30.89 | 12008025 |
2011-10-19 | 30.50 | 30.86 | 30.20 | 30.25 | 11689901 |
2011-10-20 | 30.27 | 30.35 | 29.42 | 29.95 | 13876834 |
2011-10-21 | 30.30 | 31.25 | 30.16 | 30.46 | 14435895 |
2011-10-24 | 30.63 | 31.71 | 30.63 | 31.69 | 15753118 |
2011-10-25 | 31.05 | 31.66 | 30.82 | 30.97 | 21699159 |
2011-10-26 | 31.29 | 31.31 | 30.38 | 31.00 | 14127771 |
2011-10-27 | 31.74 | 32.00 | 31.31 | 31.91 | 12758108 |
2011-10-28 | 31.67 | 31.88 | 31.16 | 31.50 | 9854171 |
2011-10-31 | 31.10 | 31.28 | 30.71 | 30.73 | 8254296 |
2011-11-01 | 29.85 | 30.26 | 29.64 | 29.86 | 12317907 |
2011-11-02 | 30.30 | 30.37 | 29.87 | 30.06 | 7825688 |
2011-11-03 | 30.48 | 31.18 | 30.06 | 31.12 | 12362891 |
2011-11-04 | 30.90 | 31.95 | 30.87 | 31.79 | 18603560 |
2011-11-07 | 31.67 | 31.76 | 31.12 | 31.53 | 7031875 |
2011-11-08 | 31.72 | 31.93 | 31.16 | 31.55 | 11850192 |
2011-11-09 | 30.85 | 31.00 | 30.26 | 30.31 | 10254140 |
2011-11-10 | 30.54 | 30.91 | 30.17 | 30.62 | 8994043 |
2011-11-11 | 30.99 | 31.68 | 30.95 | 31.50 | 7419394 |
2011-11-14 | 31.35 | 31.72 | 31.01 | 31.16 | 9040352 |
2011-11-15 | 31.05 | 31.51 | 30.98 | 31.15 | 10368563 |
2011-11-16 | 30.88 | 32.09 | 30.80 | 31.46 | 22256668 |
2011-11-17 | 31.27 | 31.49 | 30.11 | 30.39 | 13049518 |
2011-11-18 | 30.44 | 30.57 | 30.03 | 30.05 | 12282766 |
2011-11-21 | 29.77 | 29.85 | 28.94 | 29.22 | 10792192 |
2011-11-22 | 29.22 | 29.24 | 28.48 | 28.69 | 16233226 |
2011-11-23 | 28.44 | 28.46 | 27.91 | 27.94 | 10461981 |
2011-11-25 | 28.10 | 28.21 | 27.79 | 27.79 | 3502681 |
2011-11-28 | 28.65 | 29.10 | 28.41 | 28.70 | 9864312 |
2011-11-29 | 28.84 | 29.25 | 28.61 | 28.64 | 7822529 |
2011-11-30 | 29.38 | 30.14 | 29.29 | 30.10 | 13023342 |
2011-12-01 | 29.89 | 30.39 | 29.88 | 30.21 | 10583881 |
2011-12-02 | 30.39 | 30.53 | 29.92 | 29.97 | 7346519 |
2011-12-05 | 30.32 | 30.67 | 30.05 | 30.23 | 8738075 |
2011-12-06 | 30.42 | 30.54 | 30.10 | 30.42 | 8930724 |
2011-12-07 | 30.28 | 30.94 | 30.00 | 30.67 | 12099954 |
2011-12-08 | 30.47 | 31.03 | 29.83 | 29.92 | 11444702 |
2011-12-09 | 28.50 | 30.02 | 28.50 | 29.94 | 25529961 |
2011-12-12 | 29.54 | 29.63 | 28.86 | 29.13 | 13772418 |
2011-12-13 | 29.35 | 29.50 | 28.32 | 28.41 | 10966780 |
2011-12-14 | 28.33 | 28.73 | 27.94 | 28.04 | 9297564 |
2011-12-15 | 28.26 | 28.58 | 28.20 | 28.51 | 10479932 |
2011-12-16 | 28.94 | 29.10 | 28.51 | 28.69 | 12979734 |
2011-12-19 | 28.77 | 28.78 | 27.90 | 27.95 | 7476011 |
2011-12-20 | 28.35 | 29.49 | 28.35 | 29.39 | 14606355 |
2011-12-21 | 29.27 | 29.43 | 28.35 | 28.56 | 12815998 |
2011-12-22 | 28.67 | 29.60 | 28.66 | 29.50 | 8593629 |
2011-12-23 | 29.72 | 29.79 | 29.36 | 29.73 | 3896294 |
2011-12-27 | 29.54 | 29.80 | 29.42 | 29.63 | 3630326 |
2011-12-28 | 29.62 | 29.63 | 29.04 | 29.07 | 3759281 |
2011-12-29 | 29.11 | 29.36 | 28.98 | 29.34 | 3496702 |
2011-12-30 | 29.27 | 29.44 | 29.10 | 29.11 | 3809712 |
2012-01-03 | 29.60 | 29.94 | 29.50 | 29.76 | 7226150 |
2012-01-04 | 29.54 | 29.75 | 29.24 | 29.57 | 5837338 |
2012-01-05 | 29.44 | 29.90 | 29.44 | 29.78 | 6568917 |
2012-01-06 | 29.61 | 29.78 | 29.46 | 29.78 | 6052724 |
2012-01-09 | 29.72 | 30.27 | 29.70 | 30.16 | 8040636 |
2012-01-10 | 30.25 | 30.69 | 30.06 | 30.67 | 10151334 |
2012-01-11 | 30.52 | 30.78 | 30.29 | 30.73 | 6445932 |
2012-01-12 | 30.79 | 31.44 | 30.64 | 31.37 | 8783233 |
2012-01-13 | 31.11 | 31.36 | 30.81 | 30.95 | 8155848 |
2012-01-17 | 31.34 | 31.38 | 31.00 | 31.07 | 5755348 |
2012-01-18 | 31.97 | 33.83 | 31.96 | 33.72 | 27363897 |
2012-01-19 | 33.44 | 34.10 | 33.31 | 33.82 | 14179800 |
2012-01-20 | 33.59 | 33.74 | 33.26 | 33.64 | 11312884 |
2012-01-23 | 33.39 | 33.80 | 33.01 | 33.19 | 14837574 |
2012-01-24 | 33.34 | 33.48 | 32.46 | 32.52 | 20923428 |
2012-01-25 | 32.56 | 32.90 | 32.00 | 32.80 | 17599733 |
2012-01-26 | 32.87 | 33.23 | 32.24 | 32.36 | 12690461 |
2012-01-27 | 31.98 | 32.83 | 31.95 | 32.61 | 8431465 |
2012-01-30 | 32.18 | 32.30 | 32.00 | 32.18 | 9227136 |
2012-01-31 | 32.40 | 32.47 | 32.00 | 32.38 | 11999989 |
2012-02-01 | 32.79 | 33.19 | 32.45 | 32.86 | 11813313 |
2012-02-02 | 32.85 | 33.20 | 32.84 | 33.06 | 9876226 |
2012-02-03 | 33.34 | 34.09 | 33.25 | 33.93 | 14258490 |
2012-02-06 | 33.74 | 33.78 | 33.30 | 33.61 | 8693962 |
2012-02-07 | 33.36 | 33.62 | 33.07 | 33.43 | 9965404 |
2012-02-08 | 33.43 | 34.06 | 33.41 | 33.85 | 8367712 |
2012-02-09 | 33.95 | 33.99 | 33.68 | 33.80 | 6474831 |
2012-02-10 | 33.40 | 33.51 | 33.19 | 33.36 | 5420038 |
2012-02-13 | 33.50 | 33.77 | 32.75 | 33.26 | 7301545 |
2012-02-14 | 33.09 | 33.24 | 32.71 | 33.22 | 7099972 |
2012-02-15 | 33.01 | 33.54 | 33.01 | 33.41 | 8579537 |
2012-02-16 | 33.47 | 34.21 | 33.30 | 33.91 | 8888663 |
2012-02-17 | 34.08 | 34.15 | 33.46 | 33.59 | 7659223 |
2012-02-21 | 33.63 | 33.63 | 33.20 | 33.28 | 6831598 |
2012-02-22 | 33.18 | 33.41 | 32.90 | 32.96 | 6498651 |
2012-02-23 | 32.84 | 33.50 | 32.54 | 33.32 | 5775790 |
2012-02-24 | 33.48 | 33.60 | 33.29 | 33.32 | 3609178 |
2012-02-27 | 33.06 | 33.40 | 32.80 | 33.11 | 5985971 |
2012-02-28 | 33.19 | 33.84 | 33.14 | 33.72 | 6378678 |
2012-02-29 | 33.73 | 33.73 | 33.29 | 33.35 | 7069631 |
2012-03-01 | 33.49 | 33.56 | 33.00 | 33.17 | 6631083 |
2012-03-02 | 33.13 | 33.35 | 32.78 | 32.82 | 4721750 |
2012-03-05 | 32.71 | 32.78 | 32.12 | 32.19 | 7860772 |
2012-03-06 | 31.86 | 32.18 | 31.66 | 32.12 | 8830033 |
2012-03-07 | 32.12 | 32.76 | 32.06 | 32.65 | 7537300 |
2012-03-08 | 32.95 | 32.98 | 32.56 | 32.60 | 7194356 |
2012-03-09 | 32.20 | 32.49 | 32.02 | 32.27 | 12370289 |
2012-03-12 | 32.31 | 32.44 | 31.90 | 31.91 | 7050810 |
2012-03-13 | 32.07 | 32.30 | 31.94 | 32.29 | 10326623 |
2012-03-14 | 32.21 | 32.64 | 31.92 | 32.01 | 8657877 |
2012-03-15 | 32.10 | 32.82 | 32.04 | 32.78 | 8428127 |
2012-03-16 | 32.78 | 33.30 | 32.69 | 33.02 | 11965574 |
2012-03-19 | 33.00 | 33.93 | 32.96 | 33.84 | 10684674 |
2012-03-20 | 33.65 | 33.71 | 33.26 | 33.58 | 7977728 |
2012-03-21 | 33.57 | 33.76 | 33.23 | 33.61 | 8249929 |
2012-03-22 | 33.31 | 33.51 | 33.17 | 33.43 | 5536724 |
2012-03-23 | 33.49 | 33.56 | 33.01 | 33.35 | 6339899 |
2012-03-26 | 33.57 | 34.00 | 33.45 | 33.99 | 5712503 |
2012-03-27 | 34.02 | 34.24 | 33.87 | 33.87 | 5476170 |
2012-03-28 | 33.73 | 33.83 | 33.06 | 33.33 | 6510367 |
2012-03-29 | 33.16 | 33.35 | 32.99 | 33.19 | 7208502 |
2012-03-30 | 33.32 | 33.90 | 33.26 | 33.61 | 7785308 |
2012-04-02 | 33.14 | 33.41 | 32.95 | 33.26 | 7410272 |
2012-04-03 | 33.20 | 33.20 | 32.53 | 32.60 | 7874817 |
2012-04-04 | 32.31 | 32.32 | 31.90 | 32.16 | 10253957 |
2012-04-05 | 32.09 | 32.65 | 32.00 | 32.46 | 6112419 |
2012-04-09 | 31.95 | 32.29 | 31.85 | 32.14 | 5092162 |
2012-04-10 | 32.02 | 32.38 | 31.62 | 31.69 | 11486598 |
2012-04-11 | 31.93 | 32.18 | 31.91 | 31.99 | 5891427 |
2012-04-12 | 32.01 | 32.56 | 31.91 | 32.51 | 5873135 |
2012-04-13 | 32.41 | 32.80 | 32.18 | 32.18 | 8947649 |
2012-04-16 | 32.57 | 32.66 | 31.80 | 32.20 | 6878510 |
2012-04-17 | 32.32 | 32.83 | 32.32 | 32.78 | 6304801 |
2012-04-18 | 32.64 | 32.89 | 32.35 | 32.72 | 5671013 |
2012-04-19 | 32.83 | 33.13 | 32.37 | 32.64 | 8923994 |
2012-04-20 | 32.99 | 33.05 | 32.32 | 32.47 | 48478527 |
2012-04-23 | 32.20 | 32.26 | 31.81 | 31.89 | 13134855 |
2012-04-24 | 32.71 | 32.75 | 31.20 | 31.36 | 18923696 |
2012-04-25 | 31.50 | 31.98 | 31.37 | 31.97 | 10774042 |
2012-04-26 | 31.62 | 32.00 | 31.62 | 31.95 | 9420322 |
2012-04-27 | 32.00 | 32.22 | 31.85 | 32.17 | 10434682 |
2012-04-30 | 32.02 | 32.09 | 31.85 | 31.94 | 8635533 |
2012-05-01 | 31.64 | 32.05 | 31.63 | 31.85 | 8224877 |
2012-05-02 | 31.65 | 32.15 | 31.61 | 32.09 | 9121614 |
2012-05-03 | 32.13 | 32.20 | 31.37 | 31.39 | 11499710 |
2012-05-04 | 31.01 | 31.10 | 30.48 | 30.59 | 11574242 |
2012-05-07 | 30.48 | 30.93 | 30.48 | 30.61 | 8321833 |
2012-05-08 | 30.36 | 30.71 | 29.94 | 30.63 | 10458525 |
2012-05-09 | 30.31 | 30.73 | 29.98 | 30.60 | 12218933 |
2012-05-10 | 30.69 | 30.87 | 30.34 | 30.78 | 9853740 |
2012-05-11 | 30.75 | 31.29 | 30.66 | 30.74 | 7204534 |
2012-05-14 | 30.47 | 30.80 | 30.27 | 30.63 | 5845040 |
2012-05-15 | 30.64 | 30.85 | 30.22 | 30.29 | 5245885 |
2012-05-16 | 30.35 | 30.56 | 29.93 | 29.96 | 6847567 |
2012-05-17 | 30.01 | 30.08 | 29.28 | 29.35 | 8167303 |
2012-05-18 | 29.50 | 29.54 | 28.64 | 28.73 | 9441750 |
2012-05-21 | 28.83 | 29.51 | 28.60 | 29.48 | 7392135 |
2012-05-22 | 29.51 | 29.51 | 29.13 | 29.36 | 5783125 |
2012-05-23 | 29.08 | 29.19 | 28.59 | 29.14 | 8094036 |
2012-05-24 | 29.18 | 29.27 | 28.68 | 28.89 | 8392962 |
2012-05-25 | 28.90 | 29.14 | 28.78 | 28.94 | 4862051 |
2012-05-29 | 29.13 | 29.39 | 28.99 | 29.36 | 6523804 |
2012-05-30 | 29.02 | 29.13 | 28.84 | 28.95 | 5076462 |
2012-05-31 | 28.81 | 28.87 | 28.30 | 28.48 | 9774675 |
2012-06-01 | 28.09 | 28.14 | 26.97 | 27.00 | 19508844 |
2012-06-04 | 27.03 | 27.29 | 26.77 | 27.09 | 8815088 |
2012-06-05 | 27.04 | 27.64 | 27.04 | 27.48 | 10820127 |
2012-06-06 | 27.72 | 28.63 | 27.57 | 28.60 | 13390555 |
2012-06-07 | 28.89 | 29.01 | 28.11 | 28.23 | 11843606 |
2012-06-08 | 28.07 | 28.55 | 27.99 | 28.52 | 6729163 |
2012-06-11 | 28.64 | 28.80 | 27.62 | 27.65 | 7863676 |
2012-06-12 | 27.84 | 28.41 | 27.72 | 28.24 | 9530965 |
2012-06-13 | 28.08 | 28.17 | 27.70 | 27.82 | 10268900 |
2012-06-14 | 27.93 | 28.02 | 27.39 | 27.73 | 7856859 |
2012-06-15 | 27.91 | 28.00 | 27.66 | 27.86 | 13562660 |
2012-06-18 | 27.76 | 28.22 | 27.65 | 28.02 | 6562365 |
2012-06-19 | 28.20 | 28.36 | 28.00 | 28.27 | 7403269 |
2012-06-20 | 28.38 | 28.55 | 28.06 | 28.54 | 7764147 |
2012-06-21 | 28.61 | 28.61 | 27.52 | 27.60 | 8264064 |
2012-06-22 | 27.75 | 28.13 | 27.57 | 28.05 | 7851590 |
2012-06-25 | 27.71 | 27.78 | 26.94 | 26.98 | 7081767 |
2012-06-26 | 26.98 | 27.12 | 26.61 | 27.03 | 7518594 |
2012-06-27 | 27.07 | 27.33 | 26.93 | 27.07 | 5618836 |
2012-06-28 | 26.94 | 27.00 | 26.55 | 26.87 | 5903149 |
2012-06-29 | 27.40 | 28.70 | 27.39 | 28.69 | 14742958 |
2012-07-02 | 28.69 | 28.79 | 28.11 | 28.28 | 6992538 |
2012-07-03 | 28.21 | 28.56 | 28.13 | 28.56 | 3548628 |
2012-07-05 | 28.50 | 28.52 | 28.09 | 28.41 | 4695323 |
2012-07-06 | 28.22 | 28.32 | 27.38 | 27.72 | 7054199 |
2012-07-09 | 27.67 | 27.72 | 27.26 | 27.41 | 6768896 |
2012-07-10 | 27.30 | 27.79 | 27.09 | 27.39 | 9540138 |
2012-07-11 | 27.35 | 27.75 | 27.15 | 27.30 | 7951524 |
2012-07-12 | 27.01 | 27.08 | 26.57 | 26.74 | 9661301 |
2012-07-13 | 26.74 | 27.12 | 26.67 | 27.02 | 7267971 |
2012-07-16 | 26.49 | 26.72 | 26.37 | 26.43 | 8016134 |
2012-07-17 | 26.59 | 26.68 | 26.06 | 26.59 | 8203740 |
2012-07-18 | 26.59 | 27.69 | 26.45 | 27.65 | 8046165 |
2012-07-19 | 27.92 | 28.15 | 27.71 | 28.04 | 8153703 |
2012-07-20 | 28.02 | 28.02 | 27.22 | 27.25 | 9478267 |
2012-07-23 | 26.67 | 27.00 | 26.14 | 26.82 | 9571329 |
2012-07-24 | 26.50 | 27.08 | 26.21 | 26.57 | 11880569 |
2012-07-25 | 26.52 | 27.13 | 26.38 | 26.63 | 7618350 |
2012-07-26 | 27.12 | 27.74 | 26.83 | 27.05 | 8031258 |
2012-07-27 | 27.18 | 27.49 | 26.79 | 27.34 | 11709903 |
2012-07-30 | 27.45 | 27.60 | 27.01 | 27.21 | 8000804 |
2012-07-31 | 27.22 | 27.45 | 27.12 | 27.24 | 10633856 |
2012-08-01 | 27.48 | 27.80 | 27.32 | 27.63 | 9361296 |
2012-08-02 | 27.38 | 27.84 | 27.00 | 27.25 | 9437948 |
2012-08-03 | 27.61 | 28.38 | 27.61 | 28.27 | 8619741 |
2012-08-06 | 28.27 | 28.68 | 28.18 | 28.24 | 9780817 |
2012-08-07 | 28.32 | 29.36 | 28.30 | 29.23 | 14547254 |
2012-08-08 | 29.11 | 29.40 | 29.06 | 29.36 | 7852014 |
2012-08-09 | 29.31 | 29.79 | 29.23 | 29.54 | 7914058 |
2012-08-10 | 29.52 | 29.75 | 29.33 | 29.75 | 6591086 |
2012-08-13 | 29.72 | 29.75 | 29.15 | 29.54 | 7788439 |
2012-08-14 | 29.74 | 29.85 | 29.35 | 29.48 | 5899173 |
2012-08-15 | 29.54 | 29.94 | 29.43 | 29.90 | 7841833 |
2012-08-16 | 30.00 | 30.38 | 29.82 | 30.27 | 9181639 |
2012-08-17 | 30.38 | 30.38 | 29.82 | 29.86 | 10129069 |
2012-08-20 | 29.97 | 29.99 | 29.47 | 29.53 | 8885044 |
2012-08-21 | 29.64 | 29.87 | 29.49 | 29.64 | 8565540 |
2012-08-22 | 29.58 | 29.74 | 29.17 | 29.38 | 6671373 |
2012-08-23 | 29.22 | 29.50 | 29.01 | 29.32 | 5787399 |
2012-08-24 | 29.21 | 29.68 | 29.12 | 29.56 | 5738994 |
2012-08-27 | 29.60 | 29.65 | 29.26 | 29.32 | 6009674 |
2012-08-28 | 29.21 | 29.56 | 29.16 | 29.24 | 6408838 |
2012-08-29 | 29.31 | 29.56 | 29.15 | 29.40 | 4183108 |
2012-08-30 | 29.17 | 29.38 | 28.93 | 29.01 | 6076193 |
2012-08-31 | 29.31 | 29.38 | 28.88 | 29.04 | 8706253 |
2012-09-04 | 28.92 | 29.01 | 28.50 | 28.79 | 5822972 |
2012-09-05 | 28.70 | 28.89 | 28.47 | 28.52 | 5840947 |
2012-09-06 | 28.69 | 29.57 | 28.64 | 29.56 | 8748703 |
2012-09-07 | 29.30 | 29.34 | 29.04 | 29.18 | 8065255 |
2012-09-10 | 29.17 | 29.29 | 28.64 | 28.67 | 7912383 |
2012-09-11 | 28.61 | 28.85 | 28.52 | 28.58 | 8353844 |
2012-09-12 | 28.47 | 28.81 | 28.24 | 28.59 | 10427691 |
2012-09-13 | 28.51 | 29.15 | 28.33 | 28.91 | 13060630 |
2012-09-14 | 29.05 | 29.70 | 29.02 | 29.56 | 10378550 |
2012-09-17 | 29.63 | 29.71 | 28.98 | 29.10 | 5498076 |
2012-09-18 | 28.94 | 28.98 | 28.58 | 28.66 | 9955532 |
2012-09-19 | 28.68 | 28.78 | 28.38 | 28.69 | 11371630 |
2012-09-20 | 28.49 | 28.91 | 28.41 | 28.85 | 7822835 |
2012-09-21 | 28.97 | 29.29 | 28.96 | 28.99 | 10882261 |
2012-09-24 | 28.64 | 28.73 | 28.48 | 28.68 | 6481298 |
2012-09-25 | 28.80 | 28.95 | 27.78 | 27.83 | 10704102 |
2012-09-26 | 27.46 | 27.58 | 26.94 | 27.57 | 16989517 |
2012-09-27 | 27.72 | 27.95 | 27.43 | 27.88 | 9243255 |
2012-09-28 | 27.72 | 27.82 | 27.40 | 27.56 | 9304458 |
2012-10-01 | 27.55 | 27.81 | 27.47 | 27.61 | 9697643 |
2012-10-02 | 27.75 | 27.80 | 27.51 | 27.61 | 8798964 |
2012-10-03 | 27.35 | 27.70 | 27.35 | 27.47 | 8758412 |
2012-10-04 | 27.59 | 27.91 | 27.43 | 27.91 | 5765973 |
2012-10-05 | 28.06 | 28.53 | 27.98 | 28.16 | 10466526 |
2012-10-08 | 27.94 | 28.23 | 27.78 | 27.99 | 6772340 |
2012-10-09 | 27.95 | 27.99 | 27.27 | 27.32 | 9783494 |
2012-10-10 | 27.39 | 27.44 | 27.06 | 27.17 | 9056901 |
2012-10-11 | 27.15 | 27.53 | 27.00 | 27.30 | 9961959 |
2012-10-12 | 27.28 | 27.53 | 27.06 | 27.28 | 7583176 |
2012-10-15 | 27.79 | 28.61 | 27.73 | 28.22 | 13725963 |
2012-10-16 | 28.32 | 28.78 | 28.25 | 28.73 | 8000528 |
2012-10-17 | 28.19 | 28.74 | 28.12 | 28.47 | 8143651 |
2012-10-18 | 28.46 | 28.86 | 28.32 | 28.76 | 10508153 |
2012-10-19 | 28.76 | 28.77 | 27.74 | 27.81 | 11642332 |
2012-10-22 | 27.69 | 28.24 | 27.63 | 27.79 | 9642428 |
2012-10-23 | 27.34 | 27.98 | 27.21 | 27.84 | 13114489 |
2012-10-24 | 27.91 | 27.98 | 27.42 | 27.70 | 8930414 |
2012-10-25 | 28.00 | 28.20 | 27.87 | 28.13 | 9339743 |
2012-10-26 | 28.09 | 28.92 | 28.06 | 28.92 | 13015509 |
2012-10-31 | 28.90 | 28.90 | 28.06 | 28.09 | 9626516 |
2012-11-01 | 28.30 | 29.23 | 28.17 | 29.21 | 9975127 |
2012-11-02 | 29.27 | 29.30 | 28.48 | 28.53 | 9844952 |
2012-11-05 | 28.66 | 29.51 | 28.46 | 29.47 | 10014006 |
2012-11-06 | 29.49 | 30.02 | 29.39 | 29.94 | 13155356 |
2012-11-07 | 29.62 | 29.73 | 28.97 | 29.29 | 10179192 |
2012-11-08 | 29.26 | 29.50 | 29.12 | 29.14 | 8314133 |
2012-11-09 | 29.13 | 29.90 | 29.00 | 29.51 | 11330697 |
2012-11-12 | 29.56 | 29.69 | 29.34 | 29.51 | 7221273 |
2012-11-13 | 29.31 | 29.74 | 29.29 | 29.38 | 9544099 |
2012-11-14 | 29.43 | 29.64 | 28.70 | 28.76 | 10029243 |
2012-11-15 | 28.75 | 29.08 | 28.65 | 28.79 | 9833876 |
2012-11-16 | 28.82 | 28.95 | 28.05 | 28.32 | 12828634 |
2012-11-19 | 28.70 | 28.94 | 28.45 | 28.90 | 8284470 |
2012-11-20 | 28.76 | 29.31 | 28.60 | 29.31 | 9087374 |
2012-11-21 | 29.30 | 29.42 | 29.06 | 29.20 | 5355650 |
2012-11-23 | 29.44 | 29.84 | 29.17 | 29.59 | 4249850 |
2012-11-26 | 29.52 | 29.78 | 29.29 | 29.63 | 6133441 |
2012-11-27 | 29.64 | 29.78 | 29.40 | 29.46 | 6345496 |
2012-11-28 | 29.34 | 29.83 | 29.05 | 29.78 | 8315671 |
2012-11-29 | 29.80 | 30.10 | 29.65 | 30.05 | 8044810 |
2012-11-30 | 30.06 | 30.20 | 29.44 | 29.47 | 11689699 |
2012-12-03 | 29.76 | 29.85 | 29.56 | 29.61 | 5747945 |
2012-12-04 | 29.64 | 29.79 | 29.39 | 29.61 | 8286255 |
2012-12-05 | 29.58 | 29.94 | 29.48 | 29.86 | 5797903 |
2012-12-06 | 29.82 | 30.06 | 29.64 | 29.81 | 5625297 |
2012-12-07 | 29.88 | 29.89 | 29.52 | 29.85 | 5019048 |
2012-12-10 | 29.82 | 29.95 | 29.71 | 29.82 | 7257707 |
2012-12-11 | 29.95 | 31.14 | 29.90 | 31.01 | 16770008 |
2012-12-12 | 31.07 | 31.27 | 30.71 | 31.06 | 11706999 |
2012-12-13 | 30.92 | 31.25 | 30.44 | 30.58 | 7443486 |
2012-12-14 | 30.45 | 31.10 | 30.36 | 30.80 | 9093267 |
2012-12-17 | 30.48 | 30.99 | 30.44 | 30.91 | 7373931 |
2012-12-18 | 31.00 | 31.55 | 30.87 | 31.34 | 9266103 |
2012-12-19 | 31.35 | 31.81 | 31.25 | 31.25 | 8054727 |
2012-12-20 | 31.25 | 31.36 | 30.97 | 31.28 | 6978819 |
2012-12-21 | 30.93 | 31.08 | 30.40 | 30.93 | 13372980 |
2012-12-24 | 30.82 | 30.95 | 30.66 | 30.93 | 1981906 |
2012-12-26 | 30.91 | 31.16 | 30.75 | 30.81 | 4503687 |
2012-12-27 | 30.74 | 30.93 | 30.44 | 30.74 | 6178996 |
2012-12-28 | 30.55 | 30.89 | 30.44 | 30.47 | 4822277 |
2012-12-31 | 30.48 | 30.99 | 30.30 | 30.89 | 7152926 |
2013-01-02 | 31.55 | 32.41 | 31.49 | 32.31 | 13357445 |
2013-01-03 | 32.15 | 32.28 | 31.78 | 31.89 | 8832471 |
2013-01-04 | 32.00 | 32.18 | 31.75 | 31.82 | 7606567 |
2013-01-07 | 31.77 | 32.19 | 31.77 | 31.92 | 7392889 |
2013-01-08 | 31.75 | 32.00 | 31.39 | 31.55 | 6904177 |
2013-01-09 | 31.58 | 32.01 | 31.57 | 32.00 | 6753942 |
2013-01-10 | 32.11 | 32.57 | 32.08 | 32.43 | 8019233 |
2013-01-11 | 32.41 | 32.64 | 32.33 | 32.42 | 5376454 |
2013-01-14 | 32.25 | 32.64 | 32.25 | 32.34 | 5516423 |
2013-01-15 | 32.14 | 32.38 | 31.97 | 32.28 | 4922246 |
2013-01-16 | 32.18 | 32.56 | 32.08 | 32.51 | 5415248 |
2013-01-17 | 32.51 | 33.25 | 32.45 | 33.15 | 9193956 |
2013-01-18 | 33.03 | 33.54 | 33.02 | 33.52 | 13294665 |
2013-01-22 | 33.35 | 33.47 | 33.13 | 33.46 | 13052360 |
2013-01-23 | 33.25 | 33.30 | 32.80 | 33.08 | 9517077 |
2013-01-24 | 33.15 | 33.61 | 33.01 | 33.09 | 7827487 |
2013-01-25 | 33.15 | 33.29 | 32.71 | 32.80 | 8437520 |
2013-01-28 | 32.84 | 33.31 | 32.81 | 33.04 | 7772993 |
2013-01-29 | 32.61 | 32.83 | 32.39 | 32.67 | 6182933 |
2013-01-30 | 32.63 | 32.97 | 32.59 | 32.82 | 8352608 |
2013-01-31 | 32.82 | 33.11 | 32.66 | 33.08 | 13790586 |
2013-02-01 | 33.18 | 33.75 | 33.08 | 33.72 | 13854342 |
2013-02-04 | 33.50 | 33.69 | 33.25 | 33.27 | 16353334 |
2013-02-05 | 33.43 | 33.86 | 33.21 | 33.75 | 8434085 |
2013-02-06 | 33.60 | 33.69 | 33.39 | 33.56 | 9102377 |
2013-02-07 | 33.48 | 33.55 | 32.92 | 33.42 | 10626838 |
2013-02-08 | 33.61 | 34.29 | 33.56 | 34.28 | 13022820 |
2013-02-11 | 34.18 | 34.19 | 33.66 | 33.69 | 8274909 |
2013-02-12 | 33.59 | 33.70 | 33.41 | 33.56 | 7055415 |
2013-02-13 | 33.62 | 33.89 | 33.54 | 33.72 | 5424613 |
2013-02-14 | 33.49 | 33.84 | 33.30 | 33.79 | 6394142 |
2013-02-15 | 33.83 | 33.86 | 33.40 | 33.59 | 6519025 |
2013-02-19 | 33.72 | 34.06 | 33.43 | 33.94 | 6097914 |
2013-02-20 | 33.98 | 33.99 | 33.05 | 33.06 | 8968816 |
2013-02-21 | 32.99 | 33.00 | 32.19 | 32.48 | 11422231 |
2013-02-22 | 33.15 | 34.25 | 33.15 | 34.18 | 20543027 |
2013-02-25 | 34.20 | 34.45 | 33.71 | 33.73 | 13942680 |
2013-02-26 | 33.71 | 33.98 | 33.62 | 33.76 | 9811749 |
2013-02-27 | 33.80 | 34.48 | 33.71 | 34.29 | 7104557 |
2013-02-28 | 34.37 | 34.66 | 34.24 | 34.43 | 13412987 |
2013-03-01 | 34.13 | 34.57 | 33.83 | 34.52 | 9336814 |
2013-03-04 | 34.44 | 34.57 | 34.11 | 34.56 | 7424740 |
2013-03-05 | 34.68 | 35.01 | 34.59 | 35.00 | 12979898 |
2013-03-06 | 35.03 | 35.26 | 34.95 | 35.14 | 8705919 |
2013-03-07 | 35.19 | 35.25 | 35.06 | 35.20 | 8422986 |
2013-03-08 | 35.30 | 35.32 | 34.82 | 35.29 | 11512605 |
2013-03-11 | 35.27 | 35.59 | 35.11 | 35.52 | 8907490 |
2013-03-12 | 35.50 | 35.72 | 35.32 | 35.62 | 10862796 |
2013-03-13 | 35.20 | 35.38 | 35.05 | 35.29 | 9363005 |
2013-03-14 | 35.50 | 35.73 | 35.32 | 35.38 | 8675966 |
2013-03-15 | 35.20 | 35.40 | 34.85 | 35.08 | 14809084 |
2013-03-18 | 34.21 | 34.98 | 34.21 | 34.62 | 9094558 |
2013-03-19 | 34.69 | 34.91 | 34.29 | 34.66 | 11004683 |
2013-03-20 | 34.92 | 35.15 | 34.81 | 35.06 | 7555902 |
2013-03-21 | 34.78 | 34.93 | 34.24 | 34.29 | 9540115 |
2013-03-22 | 34.49 | 34.72 | 34.33 | 34.46 | 7647334 |
2013-03-25 | 34.56 | 34.88 | 34.31 | 34.48 | 7552711 |
2013-03-26 | 34.74 | 35.11 | 34.62 | 35.10 | 7249152 |
2013-03-27 | 34.82 | 35.12 | 34.56 | 35.08 | 8214580 |
2013-03-28 | 35.01 | 35.50 | 35.00 | 35.48 | 8651788 |
2013-04-01 | 35.26 | 35.56 | 34.86 | 35.01 | 11066864 |
2013-04-02 | 34.79 | 35.02 | 34.57 | 34.77 | 8763213 |
2013-04-03 | 34.74 | 34.89 | 34.00 | 34.15 | 13625684 |
2013-04-04 | 34.26 | 34.63 | 34.08 | 34.49 | 9406403 |
2013-04-05 | 34.11 | 34.23 | 33.81 | 34.20 | 11092029 |
2013-04-08 | 34.29 | 35.08 | 34.26 | 35.07 | 8662703 |
2013-04-09 | 35.11 | 35.40 | 34.80 | 35.16 | 7745329 |
2013-04-10 | 35.35 | 35.77 | 35.23 | 35.76 | 8048108 |
2013-04-11 | 35.45 | 35.92 | 35.37 | 35.69 | 10085565 |
2013-04-12 | 35.67 | 35.88 | 35.23 | 35.85 | 6753032 |
2013-04-15 | 35.58 | 35.88 | 35.27 | 35.27 | 9517367 |
2013-04-16 | 35.43 | 35.86 | 35.16 | 35.74 | 9367139 |
2013-04-17 | 35.00 | 35.03 | 34.01 | 34.21 | 17043804 |
2013-04-18 | 34.65 | 34.81 | 33.88 | 33.92 | 12616969 |
2013-04-19 | 33.83 | 34.40 | 33.56 | 34.25 | 10701054 |
2013-04-22 | 34.31 | 35.60 | 34.06 | 34.81 | 10722767 |
2013-04-23 | 35.32 | 36.23 | 35.16 | 35.70 | 15250639 |
2013-04-24 | 35.53 | 36.14 | 35.33 | 36.01 | 12075535 |
2013-04-25 | 36.16 | 36.26 | 35.93 | 36.11 | 11218597 |
2013-04-26 | 35.58 | 35.89 | 35.50 | 35.74 | 6990777 |
2013-04-29 | 35.98 | 36.10 | 35.68 | 35.97 | 5335429 |
2013-04-30 | 35.95 | 36.24 | 35.76 | 36.21 | 7430688 |
2013-05-01 | 36.25 | 36.80 | 35.86 | 36.41 | 15211928 |
2013-05-02 | 36.58 | 36.90 | 36.30 | 36.70 | 9582007 |
2013-05-03 | 36.94 | 37.20 | 36.87 | 37.01 | 11805384 |
2013-05-06 | 37.19 | 37.25 | 36.81 | 37.04 | 6140180 |
2013-05-07 | 37.11 | 37.15 | 36.86 | 37.04 | 5820093 |
2013-05-08 | 36.92 | 37.23 | 36.91 | 37.09 | 6355827 |
2013-05-09 | 37.00 | 37.36 | 36.94 | 37.01 | 7754567 |
2013-05-10 | 37.23 | 37.23 | 36.86 | 37.04 | 8742292 |
2013-05-13 | 36.92 | 37.03 | 36.54 | 36.54 | 9398617 |
2013-05-14 | 36.53 | 36.80 | 36.48 | 36.51 | 7124841 |
2013-05-15 | 36.57 | 36.88 | 36.46 | 36.81 | 11921989 |
2013-05-16 | 36.79 | 36.98 | 36.58 | 36.60 | 10209262 |
2013-05-17 | 36.68 | 36.83 | 36.57 | 36.77 | 10018603 |
2013-05-20 | 36.75 | 36.84 | 36.58 | 36.63 | 8727602 |
2013-05-21 | 36.70 | 36.80 | 36.51 | 36.60 | 6651580 |
2013-05-22 | 36.48 | 36.74 | 35.81 | 36.01 | 10122850 |
2013-05-23 | 35.73 | 36.16 | 35.53 | 35.99 | 7566204 |
2013-05-24 | 35.74 | 36.01 | 35.53 | 35.99 | 4786860 |
2013-05-28 | 36.65 | 36.72 | 36.13 | 36.20 | 5578405 |
2013-05-29 | 36.04 | 36.29 | 35.87 | 36.09 | 7809561 |
2013-05-30 | 35.92 | 36.63 | 35.92 | 36.47 | 15275024 |
2013-05-31 | 36.08 | 36.41 | 35.88 | 35.91 | 8189107 |
2013-06-03 | 35.94 | 36.19 | 35.73 | 36.03 | 8403708 |
2013-06-04 | 36.42 | 37.00 | 36.42 | 36.64 | 9021412 |
2013-06-05 | 36.61 | 36.61 | 35.81 | 35.87 | 6851896 |
2013-06-06 | 35.83 | 36.07 | 35.21 | 35.67 | 6106221 |
2013-06-07 | 35.98 | 36.25 | 35.66 | 36.18 | 5828175 |
2013-06-10 | 36.25 | 36.76 | 36.12 | 36.62 | 7941260 |
2013-06-11 | 36.00 | 36.02 | 35.17 | 35.26 | 9795248 |
2013-06-12 | 35.50 | 35.53 | 34.66 | 34.79 | 8378599 |
2013-06-13 | 34.85 | 35.58 | 34.58 | 35.48 | 7036303 |
2013-06-14 | 35.36 | 35.77 | 35.24 | 35.48 | 6267794 |
2013-06-17 | 35.80 | 36.25 | 35.60 | 35.78 | 6750824 |
2013-06-18 | 35.89 | 36.34 | 35.68 | 36.12 | 5691563 |
2013-06-19 | 36.23 | 36.29 | 35.61 | 35.71 | 5850248 |
2013-06-20 | 35.41 | 35.50 | 34.52 | 34.63 | 8734833 |
2013-06-21 | 34.79 | 35.06 | 34.40 | 34.95 | 14860265 |
2013-06-24 | 34.82 | 34.96 | 34.10 | 34.19 | 9087373 |
2013-06-25 | 34.63 | 35.16 | 34.47 | 35.02 | 7825764 |
2013-06-26 | 35.28 | 35.41 | 34.91 | 34.96 | 6596944 |
2013-06-27 | 35.06 | 35.19 | 34.85 | 34.85 | 6720202 |
2013-06-28 | 34.59 | 35.08 | 34.51 | 34.85 | 11343216 |
2013-07-01 | 34.95 | 35.38 | 34.94 | 35.05 | 5246745 |
2013-07-02 | 34.89 | 35.66 | 34.83 | 35.13 | 7795584 |
2013-07-03 | 34.85 | 35.78 | 34.81 | 35.47 | 4081279 |
2013-07-05 | 35.76 | 36.02 | 35.52 | 36.00 | 5764584 |
2013-07-08 | 36.13 | 36.16 | 35.41 | 35.69 | 8024115 |
2013-07-09 | 36.00 | 36.41 | 35.96 | 36.24 | 6284900 |
2013-07-10 | 36.06 | 36.67 | 36.06 | 36.59 | 7016438 |
2013-07-11 | 36.86 | 37.31 | 36.84 | 37.17 | 10298866 |
2013-07-12 | 37.20 | 37.49 | 37.01 | 37.49 | 6618869 |
2013-07-15 | 37.49 | 37.83 | 37.41 | 37.79 | 6279459 |
2013-07-16 | 37.89 | 37.95 | 37.62 | 37.82 | 5192970 |
2013-07-17 | 37.93 | 38.16 | 37.80 | 37.90 | 5810898 |
2013-07-18 | 37.89 | 38.10 | 37.56 | 37.60 | 6911293 |
2013-07-19 | 37.53 | 37.60 | 37.13 | 37.26 | 8238731 |
2013-07-22 | 37.55 | 37.60 | 37.23 | 37.42 | 7906489 |
2013-07-23 | 38.65 | 39.74 | 38.58 | 38.93 | 21957997 |
2013-07-24 | 38.97 | 39.21 | 38.66 | 38.93 | 10252373 |
2013-07-25 | 38.91 | 39.27 | 38.73 | 39.25 | 9191614 |
2013-07-26 | 38.76 | 39.12 | 38.75 | 39.11 | 6964998 |
2013-07-29 | 38.62 | 38.99 | 38.54 | 38.59 | 4971658 |
2013-07-30 | 38.73 | 39.05 | 38.62 | 38.76 | 6160008 |
2013-07-31 | 38.98 | 39.35 | 38.78 | 39.18 | 8871516 |
2013-08-01 | 39.36 | 39.90 | 39.25 | 39.82 | 8625045 |
2013-08-02 | 39.63 | 39.99 | 39.41 | 39.94 | 9305654 |
2013-08-05 | 39.72 | 39.90 | 39.66 | 39.86 | 4514344 |
2013-08-06 | 39.81 | 39.99 | 39.53 | 39.73 | 5140104 |
2013-08-07 | 39.55 | 39.89 | 39.49 | 39.65 | 4515462 |
2013-08-08 | 39.85 | 39.96 | 39.42 | 39.65 | 3897346 |
2013-08-09 | 39.55 | 39.94 | 39.51 | 39.78 | 5768639 |
2013-08-12 | 39.48 | 39.92 | 39.48 | 39.71 | 3506630 |
2013-08-13 | 39.70 | 39.92 | 39.45 | 39.76 | 4100307 |
2013-08-14 | 39.78 | 39.79 | 39.04 | 39.17 | 11735301 |
2013-08-15 | 38.67 | 38.90 | 38.36 | 38.65 | 8551240 |
2013-08-16 | 38.63 | 39.05 | 38.44 | 38.74 | 5714586 |
2013-08-19 | 38.94 | 39.03 | 38.41 | 38.44 | 5367444 |
2013-08-20 | 38.58 | 38.86 | 38.45 | 38.75 | 5428899 |
2013-08-21 | 38.30 | 38.76 | 38.00 | 38.45 | 9314168 |
2013-08-22 | 38.62 | 38.95 | 38.35 | 38.82 | 4260449 |
2013-08-23 | 38.93 | 39.14 | 38.71 | 39.07 | 5162778 |
2013-08-26 | 39.16 | 39.56 | 39.04 | 39.19 | 6765227 |
2013-08-27 | 38.81 | 38.81 | 38.12 | 38.25 | 9172183 |
2013-08-28 | 38.37 | 38.69 | 38.14 | 38.43 | 5114996 |
2013-08-29 | 38.38 | 38.82 | 38.26 | 38.61 | 3192425 |
2013-08-30 | 38.64 | 38.65 | 38.06 | 38.20 | 4377337 |
2013-09-03 | 38.62 | 39.09 | 38.48 | 38.64 | 4466824 |
2013-09-04 | 38.77 | 39.47 | 38.53 | 39.37 | 6225845 |
2013-09-05 | 39.36 | 39.58 | 39.29 | 39.48 | 4374378 |
2013-09-06 | 39.60 | 39.60 | 38.98 | 39.18 | 4770411 |
2013-09-09 | 39.39 | 39.84 | 39.25 | 39.75 | 3658289 |
2013-09-10 | 39.96 | 40.36 | 39.88 | 40.31 | 6432188 |
2013-09-11 | 40.05 | 40.39 | 39.96 | 40.03 | 6720003 |
2013-09-12 | 39.93 | 40.11 | 39.66 | 39.91 | 5856541 |
2013-09-13 | 40.06 | 40.30 | 39.74 | 40.28 | 4272345 |
2013-09-16 | 40.50 | 40.58 | 40.28 | 40.45 | 5415927 |
2013-09-17 | 40.66 | 40.84 | 40.39 | 40.73 | 4061198 |
2013-09-18 | 40.70 | 40.90 | 40.55 | 40.85 | 7654377 |
2013-09-19 | 40.91 | 40.94 | 40.67 | 40.80 | 5066776 |
2013-09-20 | 40.89 | 40.91 | 40.51 | 40.52 | 7184426 |
2013-09-23 | 40.50 | 40.62 | 40.25 | 40.47 | 5780228 |
2013-09-24 | 40.45 | 40.56 | 40.23 | 40.32 | 4440678 |
2013-09-25 | 40.43 | 40.52 | 40.21 | 40.32 | 4421131 |
2013-09-26 | 40.52 | 40.54 | 40.15 | 40.38 | 3275451 |
2013-09-27 | 40.25 | 40.33 | 40.00 | 40.16 | 3799270 |
2013-09-30 | 39.88 | 40.41 | 39.68 | 40.29 | 5525359 |
2013-10-01 | 40.34 | 40.55 | 40.23 | 40.40 | 3944796 |
2013-10-02 | 40.11 | 40.47 | 40.08 | 40.26 | 4255361 |
2013-10-03 | 40.06 | 40.36 | 39.81 | 40.22 | 5899215 |
2013-10-04 | 40.25 | 40.25 | 39.83 | 39.93 | 6539277 |
2013-10-07 | 39.61 | 40.22 | 39.52 | 39.86 | 5850719 |
2013-10-08 | 39.90 | 39.90 | 39.20 | 39.24 | 6426962 |
2013-10-09 | 39.32 | 39.49 | 38.93 | 39.29 | 6859193 |
2013-10-10 | 39.57 | 40.25 | 39.56 | 40.12 | 6385390 |
2013-10-11 | 39.82 | 40.43 | 39.82 | 40.38 | 4500146 |
2013-10-14 | 40.23 | 40.64 | 40.14 | 40.55 | 6080440 |
2013-10-15 | 40.51 | 40.60 | 40.21 | 40.25 | 6437420 |
2013-10-16 | 39.99 | 40.77 | 39.74 | 40.75 | 8301696 |
2013-10-17 | 40.28 | 40.72 | 40.09 | 40.65 | 4972765 |
2013-10-18 | 40.69 | 40.76 | 40.34 | 40.71 | 5724381 |
2013-10-21 | 40.55 | 41.22 | 40.54 | 40.99 | 9658818 |
2013-10-22 | 40.18 | 40.46 | 39.79 | 40.28 | 13065081 |
2013-10-23 | 40.00 | 40.11 | 39.19 | 39.73 | 12047643 |
2013-10-24 | 39.65 | 40.28 | 39.65 | 39.88 | 6663588 |
2013-10-25 | 39.95 | 40.27 | 39.79 | 40.23 | 7152492 |
2013-10-28 | 40.13 | 41.07 | 40.09 | 41.01 | 11603976 |
2013-10-29 | 41.41 | 41.77 | 40.92 | 41.76 | 11073643 |
2013-10-30 | 41.66 | 42.33 | 41.56 | 41.72 | 11278330 |
2013-10-31 | 41.70 | 42.34 | 41.65 | 42.09 | 9643623 |
2013-11-01 | 42.36 | 42.37 | 41.82 | 42.03 | 6033849 |
2013-11-04 | 42.18 | 42.24 | 41.89 | 41.99 | 3681570 |
2013-11-05 | 41.75 | 42.04 | 41.50 | 41.90 | 5350410 |
2013-11-06 | 42.11 | 42.26 | 41.90 | 42.14 | 4637285 |
2013-11-07 | 42.26 | 42.30 | 41.51 | 41.65 | 6335588 |
2013-11-08 | 41.84 | 42.04 | 41.56 | 41.98 | 5590102 |
2013-11-11 | 41.94 | 42.00 | 41.64 | 41.79 | 4291014 |
2013-11-12 | 41.61 | 41.99 | 41.61 | 41.85 | 4176771 |
2013-11-13 | 41.65 | 42.41 | 41.51 | 42.39 | 7135191 |
2013-11-14 | 42.23 | 42.75 | 42.21 | 42.63 | 6114477 |
2013-11-15 | 42.60 | 42.74 | 42.29 | 42.55 | 4231822 |
2013-11-18 | 42.62 | 42.70 | 42.33 | 42.44 | 4000353 |
2013-11-19 | 42.48 | 42.70 | 42.09 | 42.15 | 3604960 |
2013-11-20 | 42.40 | 42.40 | 41.81 | 41.93 | 4858796 |
2013-11-21 | 42.08 | 42.49 | 42.01 | 42.44 | 3828000 |
2013-11-22 | 42.43 | 42.67 | 42.15 | 42.64 | 5002332 |
2013-11-25 | 42.66 | 42.74 | 42.42 | 42.55 | 6201234 |
2013-11-26 | 42.59 | 42.85 | 42.56 | 42.70 | 4181036 |
2013-11-27 | 42.10 | 42.58 | 41.94 | 42.52 | 4764288 |
2013-11-29 | 42.63 | 43.08 | 42.51 | 43.00 | 3756415 |
2013-12-02 | 42.95 | 43.00 | 42.72 | 42.81 | 4389558 |
2013-12-03 | 42.62 | 42.94 | 42.39 | 42.84 | 6318691 |
2013-12-04 | 42.67 | 43.07 | 42.22 | 42.43 | 6592523 |
2013-12-05 | 42.48 | 42.73 | 42.39 | 42.66 | 4486691 |
2013-12-06 | 43.01 | 43.56 | 43.01 | 43.49 | 4794092 |
2013-12-09 | 43.65 | 43.67 | 43.32 | 43.58 | 5121749 |
2013-12-10 | 43.49 | 43.65 | 43.28 | 43.41 | 5146273 |
2013-12-11 | 43.45 | 43.50 | 42.78 | 42.81 | 4169614 |
2013-12-12 | 42.33 | 42.75 | 42.30 | 42.42 | 6970458 |
2013-12-13 | 42.65 | 42.78 | 41.91 | 41.95 | 5595970 |
2013-12-16 | 42.18 | 42.58 | 42.05 | 42.29 | 4144683 |
2013-12-17 | 42.26 | 42.61 | 42.23 | 42.43 | 3573310 |
2013-12-18 | 42.51 | 43.10 | 42.05 | 43.10 | 6390681 |
2013-12-19 | 43.11 | 43.11 | 42.28 | 42.46 | 4910199 |
2013-12-20 | 42.76 | 43.00 | 42.49 | 42.84 | 8648486 |
2013-12-23 | 43.00 | 43.41 | 42.90 | 43.36 | 3908559 |
2013-12-24 | 43.46 | 43.60 | 43.25 | 43.43 | 1339874 |
2013-12-26 | 43.52 | 43.65 | 43.45 | 43.59 | 1960056 |
2013-12-27 | 43.77 | 43.83 | 43.59 | 43.67 | 1938027 |
2013-12-30 | 43.50 | 43.91 | 43.49 | 43.90 | 2445666 |
2013-12-31 | 44.04 | 44.09 | 43.79 | 43.91 | 2631332 |
2014-01-02 | 43.44 | 43.50 | 42.88 | 43.10 | 6959175 |
2014-01-03 | 43.12 | 43.46 | 42.97 | 43.29 | 4693347 |
2014-01-06 | 43.28 | 43.28 | 42.85 | 42.93 | 4446263 |
2014-01-07 | 42.98 | 43.11 | 42.64 | 42.70 | 5088988 |
2014-01-08 | 42.96 | 43.32 | 42.62 | 43.29 | 6353480 |
2014-01-09 | 43.28 | 43.39 | 42.90 | 43.06 | 3383782 |
2014-01-10 | 43.15 | 43.25 | 42.74 | 43.11 | 5330933 |
2014-01-13 | 42.96 | 43.10 | 42.12 | 42.24 | 6759128 |
2014-01-14 | 42.50 | 43.40 | 42.35 | 43.34 | 6892728 |
2014-01-15 | 43.45 | 43.65 | 43.10 | 43.54 | 6605356 |
2014-01-16 | 43.15 | 43.60 | 43.24 | 43.37 | 4086928 |
2014-01-17 | 43.20 | 43.85 | 43.01 | 43.45 | 6633363 |
2014-01-21 | 43.75 | 43.93 | 43.37 | 43.85 | 7415241 |
2014-01-22 | 43.70 | 44.82 | 43.55 | 44.61 | 9821970 |
2014-01-23 | 44.12 | 44.55 | 43.95 | 44.09 | 8644282 |
2014-01-24 | 43.79 | 44.03 | 42.88 | 42.95 | 10931654 |
2014-01-27 | 42.95 | 43.27 | 42.55 | 42.64 | 7360043 |
2014-01-28 | 42.58 | 42.93 | 42.30 | 42.90 | 6356112 |
2014-01-29 | 42.32 | 42.75 | 42.24 | 42.40 | 8619628 |
2014-01-30 | 42.61 | 42.93 | 42.43 | 42.69 | 6703513 |
2014-01-31 | 41.35 | 42.65 | 41.26 | 42.40 | 12821700 |
2014-02-03 | 42.21 | 42.50 | 41.38 | 41.50 | 12669572 |
2014-02-04 | 41.60 | 41.70 | 40.85 | 40.89 | 10529912 |
2014-02-05 | 40.63 | 41.13 | 40.33 | 40.97 | 9255551 |
2014-02-06 | 41.19 | 41.44 | 41.00 | 41.23 | 4734540 |
2014-02-07 | 41.56 | 42.00 | 41.29 | 41.95 | 6038013 |
2014-02-10 | 41.82 | 42.37 | 41.89 | 42.36 | 4666623 |
2014-02-11 | 42.32 | 43.29 | 42.31 | 43.13 | 7168723 |
2014-02-12 | 43.24 | 43.44 | 43.01 | 43.30 | 5041235 |
2014-02-13 | 43.05 | 43.75 | 43.05 | 43.74 | 5029095 |
2014-02-14 | 43.52 | 43.94 | 43.40 | 43.86 | 4919231 |
2014-02-18 | 43.75 | 44.07 | 43.24 | 44.01 | 5827720 |
2014-02-19 | 43.83 | 44.15 | 43.67 | 43.93 | 5352463 |
2014-02-20 | 43.85 | 44.26 | 43.80 | 44.20 | 5371067 |
2014-02-21 | 44.40 | 44.43 | 44.02 | 44.15 | 5669450 |
2014-02-24 | 44.22 | 44.83 | 44.20 | 44.45 | 5311810 |
2014-02-25 | 44.49 | 44.71 | 44.07 | 44.47 | 5319462 |
2014-02-26 | 44.50 | 44.94 | 44.49 | 44.63 | 4532067 |
2014-02-27 | 44.53 | 44.82 | 44.48 | 44.78 | 4343463 |
2014-02-28 | 44.88 | 45.19 | 44.58 | 44.96 | 5772933 |
2014-03-03 | 44.68 | 44.94 | 44.35 | 44.58 | 4679442 |
2014-03-04 | 44.83 | 45.41 | 44.82 | 45.26 | 5117451 |
2014-03-05 | 44.15 | 45.60 | 44.15 | 45.18 | 5094793 |
2014-03-06 | 45.31 | 45.75 | 45.21 | 45.68 | 4803122 |
2014-03-07 | 45.88 | 46.04 | 45.62 | 45.85 | 3872438 |
2014-03-10 | 45.91 | 46.00 | 45.53 | 45.87 | 3370329 |
2014-03-11 | 46.44 | 46.24 | 45.30 | 45.67 | 4978236 |
2014-03-12 | 45.52 | 46.60 | 45.52 | 46.43 | 9523409 |
2014-03-13 | 46.48 | 46.78 | 44.92 | 44.99 | 9890429 |
2014-03-14 | 44.95 | 45.29 | 44.29 | 44.31 | 10047541 |
2014-03-17 | 44.54 | 45.52 | 44.41 | 45.27 | 5897449 |
2014-03-18 | 45.21 | 45.65 | 45.07 | 45.40 | 4093374 |
2014-03-19 | 45.51 | 46.01 | 45.27 | 45.52 | 5830908 |
2014-03-20 | 45.55 | 46.97 | 45.41 | 46.95 | 7694625 |
2014-03-21 | 47.45 | 47.65 | 46.49 | 47.15 | 21693390 |
2014-03-24 | 46.80 | 47.00 | 46.20 | 46.57 | 6888967 |
2014-03-25 | 46.84 | 46.90 | 46.10 | 46.69 | 6606520 |
2014-03-26 | 46.98 | 47.25 | 46.23 | 46.39 | 6824955 |
2014-03-27 | 46.45 | 46.62 | 46.00 | 46.08 | 4935675 |
2014-03-28 | 46.23 | 47.06 | 46.12 | 46.64 | 4329454 |
2014-03-31 | 47.06 | 47.44 | 46.86 | 47.16 | 4650495 |
2014-04-01 | 47.32 | 49.77 | 47.12 | 47.53 | 6467807 |
2014-04-02 | 47.58 | 47.97 | 47.47 | 47.62 | 5153930 |
2014-04-03 | 47.73 | 47.89 | 47.50 | 47.69 | 2626802 |
2014-04-04 | 47.89 | 48.00 | 46.23 | 46.34 | 7419302 |
2014-04-07 | 46.29 | 46.90 | 46.02 | 46.25 | 7278075 |
2014-04-08 | 46.36 | 46.90 | 46.28 | 46.77 | 6590136 |
2014-04-09 | 46.95 | 47.36 | 46.56 | 47.24 | 4638876 |
2014-04-10 | 47.12 | 47.29 | 45.52 | 45.53 | 8497321 |
2014-04-11 | 44.77 | 45.74 | 44.73 | 44.98 | 8361488 |
2014-04-14 | 45.76 | 45.76 | 44.92 | 45.32 | 5175064 |
2014-04-15 | 45.38 | 45.99 | 45.04 | 45.81 | 6506118 |
2014-04-16 | 45.70 | 45.73 | 44.54 | 45.21 | 8908163 |
2014-04-17 | 45.35 | 46.06 | 45.08 | 45.83 | 6542450 |
2014-04-21 | 46.18 | 46.24 | 45.68 | 46.11 | 3000916 |
2014-04-22 | 45.88 | 46.71 | 45.54 | 46.59 | 4981628 |
2014-04-23 | 46.55 | 47.00 | 46.42 | 46.46 | 5868869 |
2014-04-24 | 47.78 | 49.11 | 47.63 | 48.47 | 13421455 |
2014-04-25 | 48.04 | 48.16 | 45.94 | 46.34 | 12403804 |
2014-04-28 | 46.46 | 46.73 | 45.21 | 45.45 | 13496460 |
2014-04-29 | 45.82 | 46.22 | 45.63 | 46.12 | 7783934 |
2014-04-30 | 45.96 | 46.17 | 45.43 | 45.45 | 9914988 |
2014-05-01 | 45.91 | 46.00 | 45.15 | 45.23 | 9211403 |
2014-05-02 | 45.57 | 45.97 | 45.25 | 45.78 | 6002442 |
2014-05-05 | 45.49 | 45.86 | 45.38 | 45.72 | 3970872 |
2014-05-06 | 45.63 | 45.86 | 45.32 | 45.38 | 4431228 |
2014-05-07 | 45.33 | 45.66 | 45.08 | 45.58 | 4491471 |
2014-05-08 | 45.59 | 46.60 | 45.37 | 46.11 | 6113552 |
2014-05-09 | 46.04 | 46.18 | 45.48 | 45.84 | 5549822 |
2014-05-12 | 46.13 | 47.15 | 45.98 | 46.95 | 6528993 |
2014-05-13 | 46.91 | 47.01 | 46.10 | 46.14 | 8041507 |
2014-05-14 | 45.83 | 46.28 | 45.46 | 45.61 | 6239804 |
2014-05-15 | 45.53 | 45.66 | 44.68 | 44.89 | 8456003 |
2014-05-16 | 45.12 | 45.22 | 44.75 | 44.99 | 6593450 |
2014-05-19 | 45.21 | 45.83 | 45.13 | 45.60 | 4692168 |
2014-05-20 | 45.42 | 45.83 | 45.38 | 45.71 | 4440133 |
2014-05-21 | 45.94 | 45.95 | 45.35 | 45.65 | 3993274 |
2014-05-22 | 45.74 | 46.26 | 45.62 | 46.14 | 4279686 |
2014-05-23 | 46.08 | 46.30 | 45.92 | 46.25 | 3864514 |
2014-05-27 | 46.38 | 46.79 | 46.24 | 46.35 | 4594862 |
2014-05-28 | 46.29 | 46.53 | 45.97 | 46.46 | 3976397 |
2014-05-29 | 46.57 | 46.66 | 46.39 | 46.66 | 2975287 |
2014-05-30 | 46.84 | 47.00 | 46.44 | 46.98 | 4575701 |
2014-06-02 | 47.00 | 47.24 | 46.78 | 46.99 | 3379655 |
2014-06-03 | 46.93 | 47.19 | 46.78 | 46.99 | 3955219 |
2014-06-04 | 47.19 | 47.19 | 46.77 | 46.85 | 3497749 |
2014-06-05 | 45.99 | 47.49 | 45.65 | 47.40 | 4038187 |
2014-06-06 | 47.69 | 47.77 | 47.38 | 47.50 | 2965790 |
2014-06-09 | 47.54 | 47.97 | 47.48 | 47.88 | 4376710 |
2014-06-10 | 47.78 | 47.98 | 47.65 | 47.97 | 2697031 |
2014-06-11 | 47.86 | 48.24 | 47.67 | 48.09 | 3333324 |
2014-06-12 | 47.89 | 48.24 | 47.83 | 48.14 | 5782624 |
2014-06-13 | 48.28 | 48.45 | 47.91 | 48.33 | 4763509 |
2014-06-16 | 48.05 | 48.29 | 47.80 | 48.13 | 4473171 |
2014-06-17 | 47.96 | 48.32 | 47.92 | 48.26 | 3845290 |
2014-06-18 | 48.28 | 48.30 | 47.63 | 47.87 | 3973118 |
2014-06-19 | 48.08 | 48.21 | 47.62 | 47.91 | 5185395 |
2014-06-20 | 48.06 | 48.22 | 47.56 | 47.94 | 8463866 |
2014-06-23 | 47.76 | 48.17 | 47.82 | 48.08 | 3002643 |
2014-06-24 | 47.89 | 48.20 | 47.64 | 47.71 | 3732837 |
2014-06-25 | 47.65 | 48.11 | 46.55 | 48.04 | 3644997 |
2014-06-26 | 48.04 | 48.05 | 47.38 | 47.79 | 3533031 |
2014-06-27 | 47.72 | 47.78 | 47.37 | 47.76 | 4105898 |
2014-06-30 | 47.67 | 47.95 | 47.48 | 47.79 | 3109781 |
2014-07-01 | 48.27 | 48.73 | 47.93 | 48.49 | 4714541 |
2014-07-02 | 48.33 | 48.67 | 48.33 | 48.51 | 2825514 |
2014-07-03 | 48.58 | 48.98 | 48.50 | 48.95 | 1689539 |
2014-07-07 | 48.73 | 49.09 | 48.73 | 48.92 | 2912704 |
2014-07-08 | 48.52 | 49.04 | 48.52 | 48.85 | 4789762 |
2014-07-09 | 49.06 | 49.41 | 48.83 | 49.28 | 4378169 |
2014-07-10 | 48.76 | 49.09 | 48.28 | 49.00 | 4907412 |
2014-07-11 | 48.83 | 49.29 | 48.83 | 49.29 | 4231398 |
2014-07-14 | 49.44 | 49.53 | 48.86 | 48.92 | 5171482 |
2014-07-15 | 48.98 | 49.12 | 48.42 | 48.66 | 5461604 |
2014-07-16 | 49.00 | 49.20 | 48.81 | 49.05 | 4894528 |
2014-07-17 | 48.53 | 48.93 | 48.06 | 48.15 | 5321585 |
2014-07-18 | 48.42 | 48.97 | 48.17 | 48.82 | 5178802 |
2014-07-21 | 48.08 | 49.34 | 48.08 | 49.17 | 7689722 |
2014-07-22 | 49.00 | 49.24 | 48.44 | 49.12 | 8210488 |
2014-07-23 | 49.22 | 49.24 | 48.15 | 48.20 | 12255394 |
2014-07-24 | 48.52 | 48.61 | 47.78 | 47.86 | 9871866 |
2014-07-25 | 47.73 | 47.73 | 46.77 | 46.82 | 9472077 |
2014-07-28 | 46.85 | 47.44 | 46.38 | 47.35 | 11324786 |
2014-07-29 | 47.19 | 47.48 | 46.77 | 46.77 | 6139692 |
2014-07-30 | 47.00 | 47.38 | 46.76 | 47.23 | 5408191 |
2014-07-31 | 46.84 | 46.94 | 46.02 | 46.25 | 8565848 |
2014-08-01 | 46.27 | 46.63 | 46.12 | 46.24 | 7316771 |
2014-08-04 | 46.20 | 46.51 | 46.05 | 46.39 | 5327074 |
2014-08-05 | 46.46 | 46.46 | 45.92 | 45.99 | 7867656 |
2014-08-06 | 45.80 | 46.44 | 45.78 | 46.17 | 4940911 |
2014-08-07 | 46.45 | 46.50 | 45.60 | 45.67 | 6689413 |
2014-08-08 | 45.90 | 46.39 | 45.85 | 46.33 | 4992326 |
2014-08-11 | 46.20 | 46.82 | 46.20 | 46.50 | 3393335 |
2014-08-12 | 46.25 | 46.74 | 46.25 | 46.67 | 3788180 |
2014-08-13 | 47.20 | 47.20 | 46.83 | 47.08 | 5457832 |
2014-08-14 | 47.18 | 47.33 | 47.01 | 47.26 | 2550673 |
2014-08-15 | 47.67 | 47.73 | 46.99 | 47.56 | 5854093 |
2014-08-18 | 47.55 | 47.74 | 47.36 | 47.56 | 3806301 |
2014-08-19 | 47.61 | 47.92 | 47.45 | 47.69 | 3092243 |
2014-08-20 | 47.68 | 47.99 | 47.67 | 47.88 | 5266440 |
2014-08-21 | 47.93 | 48.23 | 47.80 | 48.17 | 3698624 |
2014-08-22 | 48.26 | 48.35 | 47.96 | 48.02 | 3196899 |
2014-08-25 | 48.37 | 48.50 | 47.26 | 47.37 | 4986896 |
2014-08-26 | 47.46 | 47.65 | 47.31 | 47.49 | 4560394 |
2014-08-27 | 47.62 | 47.84 | 47.23 | 47.78 | 4945852 |
2014-08-28 | 47.61 | 48.16 | 47.49 | 48.02 | 3434204 |
2014-08-29 | 48.31 | 48.34 | 47.89 | 48.18 | 3432990 |
2014-09-02 | 48.43 | 48.43 | 47.65 | 47.91 | 3321302 |
2014-09-03 | 48.31 | 48.37 | 47.91 | 48.35 | 3884310 |
2014-09-04 | 48.50 | 48.56 | 48.16 | 48.25 | 3480181 |
2014-09-05 | 48.31 | 48.59 | 48.21 | 48.58 | 3648558 |
2014-09-08 | 48.39 | 48.77 | 48.32 | 48.49 | 3975364 |
2014-09-09 | 48.39 | 48.52 | 48.20 | 48.28 | 3153738 |
2014-09-10 | 48.42 | 48.42 | 47.83 | 47.99 | 5503676 |
2014-09-11 | 47.98 | 48.22 | 47.70 | 48.15 | 3165874 |
2014-09-12 | 47.93 | 48.18 | 47.46 | 47.83 | 4838306 |
2014-09-15 | 47.11 | 47.95 | 47.11 | 47.59 | 3238729 |
2014-09-16 | 47.35 | 48.08 | 47.10 | 47.92 | 5499556 |
2014-09-17 | 47.97 | 48.63 | 47.91 | 48.37 | 3854699 |
2014-09-18 | 48.47 | 49.04 | 48.34 | 48.98 | 3778501 |
2014-09-19 | 49.00 | 49.37 | 48.65 | 48.75 | 12560552 |
2014-09-22 | 48.69 | 48.75 | 48.26 | 48.66 | 5756455 |
2014-09-23 | 48.39 | 48.96 | 48.32 | 48.66 | 5646873 |
2014-09-24 | 48.66 | 48.95 | 48.56 | 48.81 | 5125556 |
2014-09-25 | 48.74 | 48.84 | 48.06 | 48.14 | 5297298 |
2014-09-26 | 48.18 | 48.47 | 48.04 | 48.33 | 3601719 |
2014-09-29 | 48.01 | 48.47 | 47.91 | 48.26 | 3160794 |
2014-09-30 | 48.20 | 48.53 | 47.55 | 47.69 | 6431728 |
2014-10-01 | 47.51 | 47.72 | 46.82 | 46.88 | 7854559 |
2014-10-02 | 46.77 | 47.07 | 46.13 | 46.84 | 5616167 |
2014-10-03 | 47.00 | 47.40 | 46.62 | 46.82 | 5889964 |
2014-10-06 | 46.97 | 47.25 | 46.31 | 46.63 | 4733540 |
2014-10-07 | 46.37 | 46.52 | 45.90 | 46.01 | 8099746 |
2014-10-08 | 46.17 | 47.11 | 45.70 | 46.94 | 8036327 |
2014-10-09 | 46.71 | 47.04 | 45.98 | 46.02 | 8894928 |
2014-10-10 | 44.30 | 44.30 | 41.57 | 42.74 | 33230047 |
2014-10-13 | 42.57 | 43.15 | 41.47 | 41.93 | 15197962 |
2014-10-14 | 42.88 | 43.05 | 42.12 | 42.31 | 9357385 |
2014-10-15 | 41.74 | 43.13 | 41.70 | 42.76 | 14593120 |
2014-10-16 | 42.00 | 43.90 | 42.04 | 43.59 | 11352106 |
2014-10-17 | 43.95 | 44.62 | 43.58 | 43.67 | 12992266 |
2014-10-20 | 43.49 | 44.50 | 43.19 | 44.41 | 9502237 |
2014-10-21 | 45.54 | 46.84 | 45.08 | 46.77 | 15036910 |
2014-10-22 | 47.41 | 47.68 | 46.59 | 46.62 | 11660455 |
2014-10-23 | 47.18 | 47.43 | 46.84 | 47.00 | 7005923 |
2014-10-24 | 47.13 | 47.63 | 46.77 | 47.57 | 5606926 |
2014-10-27 | 47.64 | 48.06 | 47.13 | 47.95 | 7576326 |
2014-10-28 | 48.10 | 48.50 | 47.84 | 48.50 | 6328654 |
2014-10-29 | 48.13 | 48.56 | 47.99 | 48.33 | 8163939 |
2014-10-30 | 48.14 | 48.32 | 46.88 | 47.53 | 11485287 |
2014-10-31 | 49.15 | 50.21 | 48.75 | 49.66 | 14552309 |
2014-11-03 | 49.65 | 50.30 | 49.55 | 50.08 | 6921468 |
2014-11-04 | 49.97 | 50.46 | 49.75 | 50.40 | 6285734 |
2014-11-05 | 50.48 | 51.18 | 50.27 | 51.13 | 5302619 |
2014-11-06 | 51.05 | 51.35 | 50.56 | 50.91 | 6300673 |
2014-11-07 | 51.10 | 51.17 | 50.58 | 50.90 | 4927477 |
2014-11-10 | 50.90 | 51.63 | 50.85 | 51.56 | 4528054 |
2014-11-11 | 51.80 | 51.80 | 51.13 | 51.32 | 4269301 |
2014-11-12 | 51.32 | 51.45 | 50.75 | 51.28 | 4093026 |
2014-11-13 | 51.15 | 51.66 | 51.09 | 51.53 | 877909 |
2014-11-14 | 50.88 | 51.65 | 50.88 | 51.63 | 3574979 |
2014-11-17 | 51.55 | 51.62 | 51.08 | 51.55 | 3218799 |
2014-11-18 | 51.35 | 52.08 | 51.35 | 51.84 | 4627344 |
2014-11-19 | 51.80 | 51.96 | 51.35 | 51.94 | 6590356 |
2014-11-20 | 51.75 | 52.26 | 51.50 | 52.23 | 4759893 |
2014-11-21 | 52.64 | 52.98 | 52.04 | 52.56 | 5287315 |
2014-11-24 | 53.00 | 53.12 | 52.45 | 52.85 | 3441771 |
2014-11-25 | 52.85 | 53.04 | 52.32 | 52.44 | 5328958 |
2014-11-26 | 52.53 | 54.35 | 52.51 | 54.33 | 7216728 |
2014-11-28 | 54.55 | 54.74 | 54.26 | 54.42 | 3628647 |
2014-12-01 | 54.27 | 54.47 | 53.62 | 54.25 | 5849819 |
2014-12-02 | 54.33 | 54.65 | 54.03 | 54.56 | 4051117 |
2014-12-03 | 54.86 | 55.68 | 54.55 | 55.62 | 5493611 |
2014-12-04 | 55.30 | 55.78 | 55.16 | 55.41 | 4123252 |
2014-12-05 | 55.65 | 55.72 | 55.24 | 55.58 | 3923452 |
2014-12-08 | 55.14 | 56.00 | 54.81 | 55.08 | 5914110 |
2014-12-09 | 54.54 | 55.41 | 54.31 | 55.01 | 8388244 |
2014-12-10 | 54.92 | 55.20 | 54.03 | 54.10 | 5838122 |
2014-12-11 | 54.29 | 54.86 | 54.15 | 54.49 | 6517317 |
2014-12-12 | 53.94 | 54.60 | 52.95 | 53.11 | 8428044 |
2014-12-15 | 53.64 | 53.99 | 52.78 | 53.07 | 7483853 |
2014-12-16 | 53.00 | 53.76 | 52.42 | 52.47 | 7171510 |
2014-12-17 | 52.45 | 53.67 | 51.96 | 53.50 | 8881438 |
2014-12-18 | 54.51 | 54.53 | 54.00 | 54.47 | 8119916 |
2014-12-19 | 54.95 | 54.95 | 54.02 | 54.23 | 10583495 |
2014-12-22 | 54.49 | 54.95 | 54.33 | 54.82 | 4359948 |
2014-12-23 | 54.96 | 55.34 | 54.73 | 54.78 | 3507571 |
2014-12-24 | 54.99 | 55.09 | 54.84 | 54.86 | 1442861 |
2014-12-26 | 54.91 | 55.02 | 54.70 | 54.75 | 1839128 |
2014-12-29 | 54.70 | 54.81 | 54.38 | 54.46 | 2381024 |
2014-12-30 | 54.37 | 54.37 | 53.91 | 53.93 | 2626882 |
2014-12-31 | 54.20 | 54.25 | 53.44 | 53.47 | 4068620 |
2015-01-02 | 54.14 | 54.08 | 53.01 | 53.48 | 4026075 |
2015-01-05 | 53.19 | 53.49 | 52.60 | 52.65 | 5599324 |
2015-01-06 | 52.89 | 53.02 | 51.72 | 51.78 | 5468393 |
2015-01-07 | 52.01 | 52.87 | 51.79 | 52.71 | 4577116 |
2015-01-08 | 53.13 | 53.95 | 53.01 | 53.57 | 6295206 |
2015-01-09 | 53.48 | 53.98 | 53.09 | 53.60 | 3913678 |
2015-01-12 | 53.74 | 53.75 | 52.90 | 53.12 | 4282486 |
2015-01-13 | 53.57 | 54.28 | 52.46 | 52.79 | 5013889 |
2015-01-14 | 52.55 | 53.31 | 52.24 | 52.71 | 5191399 |
2015-01-15 | 52.91 | 53.24 | 52.20 | 52.39 | 5796431 |
2015-01-16 | 52.48 | 53.42 | 52.12 | 53.29 | 4988703 |
2015-01-20 | 53.49 | 54.15 | 53.19 | 53.81 | 7213420 |
2015-01-21 | 53.30 | 54.47 | 53.20 | 54.28 | 5468947 |
2015-01-22 | 54.32 | 54.98 | 53.34 | 54.97 | 5484241 |
2015-01-23 | 54.96 | 55.29 | 54.54 | 55.06 | 4856477 |
2015-01-26 | 54.70 | 55.30 | 54.36 | 55.05 | 6136967 |
2015-01-27 | 54.53 | 55.46 | 54.21 | 54.83 | 8532688 |
2015-01-28 | 54.75 | 55.25 | 53.85 | 53.94 | 7393716 |
2015-01-29 | 53.72 | 54.86 | 53.41 | 54.67 | 5044895 |
2015-01-30 | 53.98 | 54.60 | 53.35 | 53.45 | 12515792 |
2015-02-02 | 53.50 | 53.76 | 52.41 | 53.49 | 8385568 |
2015-02-03 | 53.71 | 54.48 | 53.61 | 54.44 | 6017439 |
2015-02-04 | 54.01 | 54.90 | 54.01 | 54.62 | 7963038 |
2015-02-05 | 54.64 | 55.34 | 54.48 | 55.31 | 5059986 |
2015-02-06 | 55.29 | 55.45 | 54.27 | 54.36 | 7715910 |
2015-02-09 | 54.31 | 54.76 | 54.03 | 54.27 | 5146442 |
2015-02-10 | 54.75 | 55.87 | 54.57 | 55.82 | 5654434 |
2015-02-11 | 55.64 | 56.23 | 55.50 | 56.00 | 4956119 |
2015-02-12 | 56.30 | 57.50 | 56.30 | 57.44 | 7069485 |
2015-02-13 | 57.60 | 57.98 | 57.21 | 57.97 | 5330856 |
2015-02-17 | 57.67 | 58.46 | 57.55 | 58.20 | 7962558 |
2015-02-18 | 57.80 | 58.14 | 57.60 | 57.94 | 3276471 |
2015-02-19 | 57.89 | 58.19 | 57.74 | 58.04 | 2422256 |
2015-02-20 | 58.04 | 58.54 | 57.59 | 58.52 | 3630299 |
2015-02-23 | 58.46 | 58.49 | 57.91 | 58.27 | 3053362 |
2015-02-24 | 58.09 | 59.01 | 58.00 | 58.96 | 4426348 |
2015-02-25 | 58.92 | 59.29 | 58.75 | 59.10 | 3921102 |
2015-02-26 | 59.27 | 59.49 | 58.91 | 59.42 | 5274026 |
2015-02-27 | 59.49 | 59.49 | 58.72 | 58.80 | 6494867 |
2015-03-02 | 59.07 | 59.99 | 58.96 | 59.94 | 4572544 |
2015-03-03 | 59.80 | 59.81 | 58.50 | 58.57 | 6088194 |
2015-03-04 | 58.52 | 58.67 | 57.86 | 58.32 | 4473901 |
2015-03-05 | 58.30 | 58.79 | 58.02 | 58.34 | 3685814 |
2015-03-06 | 58.20 | 58.31 | 57.45 | 57.64 | 4476864 |
2015-03-09 | 57.76 | 58.63 | 57.61 | 58.42 | 4033997 |
2015-03-10 | 57.85 | 58.17 | 57.07 | 57.10 | 5721902 |
2015-03-11 | 57.02 | 57.77 | 57.12 | 57.17 | 3151471 |
2015-03-12 | 56.49 | 57.34 | 56.35 | 57.22 | 3707891 |
2015-03-13 | 57.39 | 57.50 | 56.61 | 57.12 | 4805409 |
2015-03-16 | 57.49 | 58.44 | 57.38 | 58.33 | 5162700 |
2015-03-17 | 58.19 | 58.23 | 57.48 | 57.97 | 3261227 |
2015-03-18 | 58.17 | 58.69 | 56.93 | 58.30 | 6238989 |
2015-03-19 | 58.35 | 58.73 | 58.09 | 58.53 | 3411434 |
2015-03-20 | 58.90 | 59.53 | 58.73 | 59.28 | 9150755 |
2015-03-23 | 59.18 | 59.26 | 58.63 | 58.66 | 3807269 |
2015-03-24 | 58.79 | 59.02 | 58.41 | 58.44 | 3665738 |
2015-03-25 | 58.41 | 58.60 | 55.73 | 55.73 | 11203979 |
2015-03-26 | 55.10 | 56.25 | 54.62 | 55.80 | 6830785 |
2015-03-27 | 55.77 | 57.18 | 55.56 | 56.76 | 5144252 |
2015-03-30 | 57.10 | 58.12 | 56.84 | 58.00 | 5336098 |
2015-03-31 | 57.74 | 57.91 | 57.08 | 57.19 | 4905280 |
2015-04-01 | 57.05 | 57.23 | 56.23 | 56.54 | 5322936 |
2015-04-02 | 56.68 | 57.20 | 56.42 | 56.72 | 3545900 |
2015-04-06 | 56.19 | 57.15 | 55.86 | 56.81 | 3120491 |
2015-04-07 | 56.69 | 57.43 | 56.57 | 56.94 | 3259624 |
2015-04-08 | 56.80 | 57.29 | 56.56 | 56.97 | 4142189 |
2015-04-09 | 56.72 | 57.84 | 56.53 | 57.78 | 4362186 |
2015-04-10 | 57.83 | 57.85 | 57.54 | 57.70 | 3410804 |
2015-04-13 | 57.82 | 57.99 | 57.19 | 57.21 | 3004448 |
2015-04-14 | 57.15 | 57.41 | 56.58 | 56.75 | 3875078 |
2015-04-15 | 57.11 | 58.69 | 56.99 | 58.50 | 6654631 |
2015-04-16 | 58.14 | 58.58 | 58.08 | 58.41 | 4058777 |
2015-04-17 | 57.84 | 58.20 | 57.20 | 57.33 | 5231157 |
2015-04-20 | 57.60 | 58.53 | 57.60 | 58.17 | 3220401 |
2015-04-21 | 58.87 | 58.87 | 58.03 | 58.16 | 2853693 |
2015-04-22 | 58.54 | 58.86 | 57.97 | 58.73 | 4473476 |
2015-04-23 | 54.30 | 54.93 | 53.93 | 54.72 | 22987496 |
2015-04-24 | 54.68 | 54.83 | 54.13 | 54.73 | 10533630 |
2015-04-27 | 55.32 | 56.30 | 55.09 | 55.56 | 8397286 |
2015-04-28 | 55.31 | 55.52 | 54.64 | 55.09 | 6730280 |
2015-04-29 | 54.67 | 55.32 | 54.37 | 55.02 | 5276336 |
2015-04-30 | 54.91 | 55.15 | 53.92 | 54.21 | 6756944 |
2015-05-01 | 54.71 | 55.43 | 54.42 | 55.31 | 5726716 |
2015-05-04 | 55.30 | 55.61 | 55.01 | 55.30 | 4061568 |
2015-05-05 | 54.97 | 55.03 | 53.85 | 54.01 | 7970070 |
2015-05-06 | 54.13 | 54.55 | 53.34 | 53.70 | 7737305 |
2015-05-07 | 53.97 | 54.40 | 53.82 | 54.06 | 5846585 |
2015-05-08 | 54.50 | 55.17 | 54.34 | 54.70 | 4814557 |
2015-05-11 | 54.62 | 54.75 | 54.31 | 54.44 | 4204433 |
2015-05-12 | 54.20 | 54.59 | 53.75 | 54.17 | 4315521 |
2015-05-13 | 54.16 | 54.96 | 54.13 | 54.69 | 4332585 |
2015-05-14 | 55.12 | 55.86 | 55.00 | 55.61 | 4109316 |
2015-05-15 | 55.90 | 56.00 | 55.27 | 55.61 | 4165318 |
2015-05-18 | 55.51 | 55.90 | 55.28 | 55.79 | 3861286 |
2015-05-19 | 55.89 | 56.13 | 55.57 | 55.78 | 4848455 |
2015-05-20 | 55.81 | 56.27 | 55.56 | 55.63 | 4179316 |
2015-05-21 | 55.51 | 56.00 | 55.26 | 55.50 | 4260836 |
2015-05-22 | 55.23 | 55.60 | 55.23 | 55.37 | 5419800 |
2015-05-26 | 55.25 | 55.25 | 54.20 | 54.56 | 5311997 |
2015-05-27 | 54.71 | 56.23 | 54.59 | 55.97 | 7278215 |
2015-05-28 | 55.96 | 56.40 | 55.72 | 55.91 | 6851228 |
2015-05-29 | 56.02 | 56.34 | 55.57 | 55.92 | 5928716 |
2015-06-01 | 55.70 | 56.34 | 55.42 | 55.71 | 4576011 |
2015-06-02 | 55.42 | 55.60 | 54.88 | 55.25 | 4630112 |
2015-06-03 | 55.46 | 55.58 | 54.82 | 54.89 | 3658970 |
2015-06-04 | 54.66 | 54.88 | 53.83 | 53.98 | 6640652 |
2015-06-05 | 53.98 | 54.26 | 53.58 | 53.79 | 3650414 |
2015-06-08 | 53.67 | 53.72 | 52.71 | 52.82 | 4795365 |
2015-06-09 | 52.84 | 53.29 | 52.44 | 52.92 | 4414323 |
2015-06-10 | 53.14 | 54.39 | 52.92 | 54.19 | 6930586 |
2015-06-11 | 54.17 | 54.26 | 53.57 | 53.64 | 4711228 |
2015-06-12 | 53.35 | 53.51 | 52.99 | 53.01 | 4174063 |
2015-06-15 | 52.45 | 53.11 | 52.32 | 53.05 | 4895330 |
2015-06-16 | 52.91 | 53.20 | 52.66 | 53.09 | 2702215 |
2015-06-17 | 53.31 | 53.53 | 52.87 | 53.29 | 3465673 |
2015-06-18 | 53.48 | 54.37 | 53.34 | 54.22 | 5911006 |
2015-06-19 | 54.25 | 54.59 | 53.54 | 54.51 | 9948644 |
2015-06-22 | 54.62 | 55.52 | 54.62 | 55.50 | 9503360 |
2015-06-23 | 55.31 | 55.60 | 54.71 | 54.83 | 5055826 |
2015-06-24 | 54.65 | 54.81 | 53.93 | 53.99 | 4203495 |
2015-06-25 | 54.23 | 54.42 | 53.74 | 53.80 | 3759625 |
2015-06-26 | 53.39 | 53.80 | 52.43 | 52.90 | 7860268 |
2015-06-29 | 52.56 | 52.66 | 51.47 | 51.52 | 6566356 |
2015-06-30 | 51.98 | 51.99 | 51.30 | 51.51 | 5260553 |
2015-07-01 | 52.15 | 52.31 | 51.76 | 51.91 | 9820829 |
2015-07-02 | 52.19 | 52.24 | 51.77 | 51.97 | 3642415 |
2015-07-06 | 51.45 | 52.01 | 51.06 | 51.39 | 4251218 |
2015-07-07 | 51.31 | 51.46 | 49.98 | 51.21 | 8205776 |
2015-07-08 | 50.62 | 50.69 | 49.46 | 49.53 | 11806386 |
2015-07-09 | 50.05 | 50.40 | 48.09 | 48.11 | 22612208 |
2015-07-10 | 48.93 | 49.27 | 48.60 | 49.01 | 8448905 |
2015-07-13 | 49.20 | 49.55 | 49.00 | 49.33 | 4937637 |
2015-07-14 | 49.39 | 50.00 | 49.31 | 49.76 | 6500064 |
2015-07-15 | 49.23 | 49.80 | 49.15 | 49.49 | 5461590 |
2015-07-16 | 49.48 | 49.65 | 48.78 | 49.36 | 7401203 |
2015-07-17 | 49.27 | 49.45 | 48.77 | 49.36 | 7021335 |
2015-07-20 | 51.06 | 51.06 | 49.83 | 50.09 | 8876903 |
2015-07-21 | 50.03 | 51.08 | 49.90 | 50.23 | 10632949 |
2015-07-22 | 48.30 | 49.64 | 48.00 | 49.30 | 15381535 |
2015-07-23 | 49.84 | 51.26 | 49.59 | 50.51 | 13271821 |
2015-07-24 | 50.48 | 50.56 | 48.88 | 49.03 | 10960318 |
2015-07-27 | 48.88 | 49.36 | 48.47 | 49.03 | 9394228 |
2015-07-28 | 49.15 | 50.57 | 48.85 | 50.08 | 7636588 |
2015-07-29 | 49.72 | 50.20 | 49.18 | 49.96 | 6855270 |
2015-07-30 | 49.59 | 50.43 | 49.50 | 50.24 | 5629359 |
2015-07-31 | 50.38 | 50.38 | 49.81 | 49.98 | 7466903 |
2015-08-03 | 50.08 | 50.24 | 49.70 | 50.09 | 5325833 |
2015-08-04 | 50.18 | 50.37 | 49.38 | 49.84 | 5746626 |
2015-08-05 | 50.11 | 51.12 | 50.07 | 50.86 | 7238799 |
2015-08-06 | 50.76 | 50.91 | 49.84 | 50.25 | 6055880 |
2015-08-07 | 49.83 | 50.38 | 49.66 | 50.32 | 5324697 |
2015-08-10 | 52.24 | 52.45 | 51.05 | 52.08 | 10496564 |
2015-08-11 | 51.54 | 51.55 | 50.34 | 50.64 | 8013024 |
2015-08-12 | 50.19 | 51.36 | 49.80 | 51.11 | 7533529 |
2015-08-13 | 51.16 | 51.31 | 50.53 | 50.63 | 4007456 |
2015-08-14 | 50.50 | 50.84 | 50.06 | 50.64 | 4536686 |
2015-08-17 | 50.45 | 51.03 | 50.18 | 50.90 | 3364014 |
2015-08-18 | 50.46 | 50.77 | 49.67 | 49.91 | 6978478 |
2015-08-19 | 50.13 | 50.15 | 49.05 | 49.20 | 6906255 |
2015-08-20 | 48.65 | 48.78 | 47.37 | 47.43 | 10206497 |
2015-08-21 | 46.96 | 47.63 | 45.96 | 45.96 | 17952805 |
2015-08-24 | 45.02 | 47.04 | 43.75 | 44.89 | 15487018 |
2015-08-25 | 46.02 | 46.32 | 43.49 | 43.52 | 14458273 |
2015-08-26 | 44.83 | 45.47 | 43.75 | 45.41 | 19075839 |
2015-08-27 | 45.78 | 47.15 | 45.50 | 47.06 | 9822021 |
2015-08-28 | 46.84 | 48.00 | 46.50 | 47.99 | 8242694 |
2015-08-31 | 47.75 | 48.44 | 47.31 | 47.84 | 10145882 |
2015-09-01 | 46.40 | 47.57 | 46.01 | 46.34 | 13136111 |
2015-09-02 | 47.24 | 47.35 | 46.41 | 47.35 | 6012639 |
2015-09-03 | 47.67 | 48.02 | 47.28 | 47.46 | 5289050 |
2015-09-04 | 46.69 | 47.19 | 46.41 | 46.53 | 6603426 |
2015-09-08 | 47.63 | 48.76 | 47.54 | 48.69 | 7993003 |
2015-09-09 | 49.02 | 49.63 | 47.47 | 47.61 | 8250074 |
2015-09-10 | 47.36 | 47.96 | 46.90 | 47.41 | 8543062 |
2015-09-11 | 47.20 | 47.63 | 46.82 | 47.57 | 6567297 |
2015-09-14 | 47.87 | 48.00 | 47.55 | 47.83 | 4750848 |
2015-09-15 | 48.00 | 48.74 | 47.66 | 48.30 | 7104322 |
2015-09-16 | 48.33 | 48.77 | 47.80 | 48.70 | 4624450 |
2015-09-17 | 48.63 | 49.03 | 48.09 | 48.15 | 5693520 |
2015-09-18 | 47.75 | 48.64 | 47.10 | 47.80 | 17206523 |
2015-09-21 | 47.87 | 48.08 | 47.05 | 47.45 | 6105198 |
2015-09-22 | 46.68 | 46.99 | 46.28 | 46.61 | 6161648 |
2015-09-23 | 46.61 | 46.80 | 46.27 | 46.58 | 4335349 |
2015-09-24 | 46.17 | 46.92 | 45.33 | 46.75 | 8534957 |
2015-09-25 | 47.02 | 47.55 | 46.80 | 47.17 | 8924202 |
2015-09-28 | 47.05 | 47.44 | 46.88 | 46.95 | 10728185 |
2015-09-29 | 47.16 | 47.61 | 46.79 | 47.53 | 7413614 |
2015-09-30 | 48.09 | 49.55 | 47.92 | 49.52 | 9120366 |
2015-10-01 | 49.84 | 49.87 | 47.89 | 48.44 | 10007433 |
2015-10-02 | 47.78 | 48.79 | 47.12 | 48.77 | 8229732 |
2015-10-05 | 49.13 | 50.41 | 49.00 | 50.13 | 6812480 |
2015-10-06 | 50.13 | 50.64 | 49.23 | 50.46 | 5796388 |
2015-10-07 | 51.00 | 51.60 | 50.31 | 51.04 | 7065346 |
2015-10-08 | 50.68 | 51.54 | 50.36 | 51.52 | 6431515 |
2015-10-09 | 51.35 | 51.76 | 50.64 | 50.87 | 5720140 |
2015-10-12 | 50.73 | 51.42 | 50.56 | 51.34 | 4075340 |
2015-10-13 | 50.99 | 51.42 | 50.81 | 50.91 | 7161999 |
2015-10-14 | 51.11 | 53.15 | 51.03 | 52.65 | 10558486 |
2015-10-15 | 52.95 | 53.10 | 52.31 | 52.43 | 7153376 |
2015-10-16 | 52.29 | 52.66 | 52.00 | 52.57 | 5685298 |
2015-10-19 | 52.56 | 52.93 | 52.24 | 52.64 | 5701717 |
2015-10-20 | 52.45 | 52.60 | 52.18 | 52.43 | 5666904 |
2015-10-21 | 52.58 | 53.18 | 51.81 | 51.90 | 8723649 |
2015-10-22 | 56.10 | 58.12 | 55.74 | 58.09 | 21234227 |
2015-10-23 | 58.15 | 59.67 | 57.57 | 58.98 | 14490038 |
2015-10-26 | 58.90 | 59.23 | 58.40 | 58.81 | 7635541 |
2015-10-27 | 58.39 | 59.33 | 58.22 | 58.42 | 8420526 |
2015-10-28 | 58.52 | 58.78 | 57.19 | 58.67 | 14464608 |
2015-10-29 | 57.74 | 57.83 | 56.31 | 56.57 | 10108896 |
2015-10-30 | 56.99 | 57.00 | 56.40 | 56.72 | 7503371 |
2015-11-02 | 56.90 | 57.19 | 56.71 | 56.99 | 5492552 |
2015-11-03 | 56.99 | 57.43 | 56.81 | 57.15 | 4268382 |
2015-11-04 | 57.21 | 57.41 | 56.80 | 56.95 | 5096013 |
2015-11-05 | 57.00 | 57.74 | 56.83 | 57.40 | 5769318 |
2015-11-06 | 57.25 | 57.85 | 56.70 | 57.63 | 6386954 |
2015-11-09 | 57.23 | 57.65 | 56.86 | 57.21 | 4478217 |
2015-11-10 | 56.49 | 57.22 | 56.38 | 57.03 | 5058660 |
2015-11-11 | 57.47 | 58.51 | 57.04 | 57.60 | 6293112 |
2015-11-12 | 57.14 | 57.37 | 56.66 | 56.67 | 4894836 |
2015-11-13 | 56.67 | 57.12 | 56.01 | 56.13 | 5741726 |
2015-11-16 | 56.02 | 56.89 | 56.00 | 56.88 | 5995136 |
2015-11-17 | 56.90 | 57.48 | 56.75 | 57.07 | 4265783 |
2015-11-18 | 57.21 | 58.01 | 56.88 | 57.96 | 4029744 |
2015-11-19 | 58.10 | 58.29 | 57.50 | 57.95 | 4076247 |
2015-11-20 | 58.35 | 58.35 | 57.81 | 58.12 | 4252492 |
2015-11-23 | 58.20 | 58.25 | 57.31 | 57.35 | 4296794 |
2015-11-24 | 57.30 | 57.95 | 56.86 | 57.85 | 4655311 |
2015-11-25 | 57.85 | 57.86 | 57.23 | 57.27 | 3152581 |
2015-11-27 | 57.28 | 57.77 | 57.01 | 57.55 | 1509539 |
2015-11-30 | 57.62 | 58.34 | 57.50 | 58.12 | 5866552 |
2015-12-01 | 57.47 | 58.85 | 57.42 | 58.31 | 5016915 |
2015-12-02 | 58.20 | 58.33 | 57.44 | 57.55 | 5151456 |
2015-12-03 | 57.97 | 58.22 | 57.12 | 57.69 | 9691633 |
2015-12-04 | 57.52 | 58.96 | 57.49 | 58.88 | 6414224 |
2015-12-07 | 58.80 | 58.83 | 58.11 | 58.35 | 3934546 |
2015-12-08 | 57.76 | 57.91 | 57.02 | 57.67 | 3670068 |
2015-12-09 | 57.50 | 57.67 | 56.29 | 56.76 | 4562005 |
2015-12-10 | 56.98 | 57.47 | 56.63 | 56.93 | 4317848 |
2015-12-11 | 56.14 | 56.76 | 56.10 | 56.21 | 5251258 |
2015-12-14 | 56.45 | 56.72 | 55.83 | 56.22 | 5097663 |
2015-12-15 | 57.30 | 57.94 | 56.85 | 57.55 | 7602425 |
2015-12-16 | 58.26 | 58.26 | 56.90 | 58.07 | 5920865 |
2015-12-17 | 58.19 | 58.23 | 56.50 | 56.53 | 6944299 |
2015-12-18 | 56.04 | 56.49 | 54.80 | 54.94 | 12025708 |
2015-12-21 | 55.35 | 55.83 | 54.93 | 55.82 | 4305623 |
2015-12-22 | 56.19 | 56.42 | 55.21 | 55.61 | 4412768 |
2015-12-23 | 56.06 | 56.71 | 55.17 | 56.70 | 5786217 |
2015-12-24 | 56.97 | 56.97 | 56.53 | 56.75 | 1681209 |
2015-12-28 | 56.41 | 56.67 | 55.77 | 56.42 | 2930138 |
2015-12-29 | 56.75 | 57.44 | 56.42 | 57.02 | 2753103 |
2015-12-30 | 57.02 | 57.18 | 56.09 | 56.16 | 3010237 |
2015-12-31 | 56.05 | 56.30 | 54.81 | 54.81 | 6450069 |
2016-01-04 | 53.55 | 54.34 | 53.37 | 54.34 | 7915437 |
2016-01-05 | 54.27 | 54.47 | 53.55 | 53.77 | 6131951 |
2016-01-06 | 52.95 | 53.89 | 52.72 | 53.42 | 8520820 |
2016-01-07 | 52.39 | 52.95 | 51.37 | 51.70 | 10526686 |
2016-01-08 | 51.52 | 51.98 | 50.24 | 50.36 | 9619993 |
2016-01-11 | 50.83 | 51.50 | 50.48 | 51.21 | 7000577 |
2016-01-12 | 51.73 | 51.84 | 50.83 | 51.53 | 5075810 |
2016-01-13 | 51.52 | 51.81 | 49.80 | 49.82 | 6882246 |
2016-01-14 | 49.98 | 50.67 | 49.53 | 50.03 | 10440512 |
2016-01-15 | 47.89 | 48.69 | 46.73 | 48.03 | 15871632 |
2016-01-19 | 48.62 | 48.93 | 47.81 | 48.22 | 9048773 |
2016-01-20 | 47.91 | 49.28 | 47.40 | 49.01 | 13430790 |
2016-01-21 | 49.66 | 50.86 | 49.01 | 49.83 | 10094622 |
2016-01-22 | 50.84 | 51.23 | 50.14 | 50.30 | 6335554 |
2016-01-25 | 50.35 | 51.01 | 50.00 | 50.08 | 7651306 |
2016-01-26 | 50.38 | 51.06 | 50.03 | 50.70 | 7710201 |
2016-01-27 | 50.41 | 51.57 | 49.97 | 50.67 | 9791159 |
2016-01-28 | 50.68 | 52.00 | 50.39 | 51.13 | 10033428 |
2016-01-29 | 51.32 | 52.94 | 50.99 | 52.93 | 10469064 |
2016-02-01 | 52.30 | 53.27 | 52.30 | 52.83 | 6336663 |
2016-02-02 | 52.12 | 52.50 | 50.64 | 50.64 | 9460514 |
2016-02-03 | 50.15 | 50.71 | 49.10 | 50.25 | 11309646 |
2016-02-04 | 50.46 | 51.62 | 50.01 | 51.26 | 9795807 |
2016-02-05 | 51.20 | 51.41 | 49.51 | 49.88 | 7929797 |
2016-02-08 | 49.26 | 51.23 | 49.10 | 50.90 | 15765582 |
2016-02-09 | 50.53 | 51.63 | 50.09 | 50.68 | 7321652 |
2016-02-10 | 51.33 | 51.70 | 50.59 | 50.75 | 7329616 |
2016-02-11 | 49.85 | 50.78 | 49.74 | 50.38 | 6121428 |
2016-02-12 | 51.06 | 51.40 | 49.99 | 51.14 | 8060637 |
2016-02-16 | 51.14 | 52.77 | 51.14 | 52.54 | 6567403 |
2016-02-17 | 52.96 | 53.72 | 52.73 | 53.69 | 6244710 |
2016-02-18 | 53.64 | 53.82 | 53.00 | 53.06 | 6004192 |
2016-02-19 | 52.83 | 52.94 | 52.41 | 52.76 | 6300654 |
2016-02-22 | 53.29 | 53.58 | 53.05 | 53.30 | 4350918 |
2016-02-23 | 53.03 | 53.37 | 52.12 | 52.24 | 3888511 |
2016-02-24 | 51.83 | 52.58 | 51.31 | 52.46 | 5341459 |
2016-02-25 | 52.81 | 53.11 | 51.86 | 53.11 | 3917539 |
2016-02-26 | 53.11 | 53.11 | 53.11 | 53.30 | 3533107 |
2016-02-29 | 53.40 | 53.83 | 52.97 | 53.30 | 4449653 |
2016-03-01 | 53.47 | 54.22 | 53.00 | 54.22 | 4958799 |
2016-03-02 | 54.34 | 54.63 | 53.98 | 54.22 | 4163584 |
2016-03-03 | 54.42 | 54.42 | 54.42 | 54.87 | 4045872 |
2016-03-04 | 55.00 | 55.27 | 54.40 | 54.89 | 877 |
2016-03-07 | 54.54 | 55.54 | 54.49 | 55.49 | 3756554 |
2016-03-08 | 54.99 | 55.15 | 54.42 | 55.49 | 4480557 |
2016-03-09 | 54.53 | 54.53 | 54.53 | 54.75 | 3641667 |
2016-03-10 | 55.45 | 55.64 | 54.62 | 54.75 | 4838420 |
2016-03-11 | 55.93 | 56.21 | 55.75 | 56.06 | 5031580 |
2016-03-14 | 55.80 | 56.00 | 55.26 | 55.61 | 3453219 |
2016-03-15 | 55.61 | 55.61 | 55.61 | 55.73 | 3400 |
2016-03-16 | 55.70 | 56.28 | 55.35 | 56.14 | 3449949 |
2016-03-17 | 55.93 | 56.81 | 55.92 | 56.60 | 4530500 |
2016-03-18 | 56.79 | 57.25 | 56.52 | 57.09 | 7903267 |
2016-03-21 | 56.90 | 57.06 | 56.38 | 57.02 | 3085478 |
2016-03-22 | 56.74 | 57.20 | 56.52 | 56.90 | 3514925 |
2016-03-23 | 56.97 | 56.99 | 56.55 | 56.60 | 3220905 |
2016-03-24 | 56.60 | 56.60 | 56.60 | 56.70 | 2279565 |
2016-03-28 | 57.05 | 57.15 | 56.34 | 56.52 | 2240382 |
2016-03-29 | 56.46 | 57.51 | 56.08 | 56.52 | 4013803 |
2016-03-30 | 57.73 | 58.78 | 57.58 | 58.37 | 5026712 |
2016-03-31 | 58.12 | 58.21 | 57.37 | 58.37 | 5410443 |
2016-04-01 | 57.49 | 58.00 | 57.13 | 57.94 | 4542602 |
2016-04-04 | 57.79 | 58.00 | 57.56 | 57.72 | 3423650 |
2016-04-05 | 57.72 | 57.72 | 57.72 | 57.71 | 4455869 |
2016-04-06 | 57.59 | 58.37 | 57.25 | 58.36 | 3684276 |
2016-04-07 | 57.84 | 58.08 | 56.98 | 57.15 | 4228560 |
2016-04-08 | 57.57 | 58.08 | 57.57 | 57.89 | 3211064 |
2016-04-11 | 57.90 | 58.64 | 57.79 | 57.82 | 3663602 |
2016-04-12 | 57.82 | 58.67 | 57.43 | 58.44 | 4476639 |
2016-04-13 | 58.72 | 59.26 | 58.42 | 59.17 | 5053441 |
2016-04-14 | 58.77 | 59.27 | 58.13 | 59.22 | 4920079 |
2016-04-15 | 59.47 | 59.47 | 58.76 | 58.93 | 4690320 |
2016-04-18 | 58.64 | 59.07 | 58.62 | 58.95 | 4430685 |
2016-04-19 | 58.87 | 59.31 | 57.77 | 58.42 | 6246751 |
2016-04-20 | 58.59 | 59.47 | 58.11 | 59.05 | 4673436 |
2016-04-21 | 58.89 | 59.13 | 58.55 | 58.86 | 3376696 |
2016-04-22 | 58.81 | 59.60 | 58.44 | 58.68 | 5359856 |
2016-04-25 | 58.71 | 59.13 | 58.62 | 59.02 | 4670230 |
2016-04-26 | 59.15 | 59.93 | 59.07 | 59.40 | 3928843 |
2016-04-27 | 59.03 | 60.00 | 58.76 | 59.92 | 7123930 |
2016-04-28 | 60.00 | 60.60 | 58.49 | 58.69 | 9417756 |
2016-04-29 | 57.71 | 58.20 | 56.83 | 57.04 | 10774696 |
2016-05-02 | 57.30 | 57.96 | 56.95 | 57.85 | 6464204 |
2016-05-03 | 57.22 | 57.59 | 57.00 | 57.20 | 5696439 |
2016-05-04 | 56.95 | 57.20 | 56.33 | 56.43 | 5081923 |
2016-05-05 | 56.53 | 57.09 | 56.34 | 56.64 | 4078184 |
2016-05-06 | 56.24 | 57.30 | 56.19 | 57.20 | 8054491 |
2016-05-09 | 57.17 | 57.53 | 56.88 | 56.91 | 3773486 |
2016-05-10 | 57.12 | 57.66 | 56.79 | 57.63 | 4545563 |
2016-05-11 | 57.62 | 58.17 | 57.45 | 57.63 | 4494156 |
2016-05-12 | 57.79 | 58.00 | 56.58 | 57.16 | 5183223 |
2016-05-13 | 57.08 | 57.60 | 56.98 | 57.12 | 4062753 |
2016-05-16 | 57.46 | 58.51 | 57.27 | 58.02 | 4265331 |
2016-05-17 | 57.74 | 58.15 | 57.17 | 57.43 | 4713892 |
2016-05-18 | 57.23 | 58.51 | 57.18 | 58.01 | 4676929 |
2016-05-19 | 57.54 | 57.88 | 56.79 | 57.23 | 4326540 |
2016-05-20 | 57.49 | 58.83 | 57.47 | 58.53 | 6336966 |
2016-05-23 | 58.81 | 59.28 | 58.60 | 58.73 | 3690897 |
2016-05-24 | 58.99 | 60.18 | 58.98 | 60.09 | 4544654 |
2016-05-25 | 60.15 | 60.51 | 59.97 | 60.44 | 5790180 |
2016-05-26 | 60.35 | 60.82 | 60.15 | 60.77 | 3367030 |
2016-05-27 | 60.82 | 61.08 | 60.65 | 61.02 | 3807081 |
2016-05-31 | 61.02 | 61.21 | 60.29 | 60.60 | 6196383 |
2016-06-01 | 60.51 | 61.24 | 60.21 | 61.07 | 4011103 |
2016-06-02 | 60.84 | 60.93 | 60.43 | 60.76 | 3583315 |
2016-06-03 | 61.17 | 61.17 | 60.15 | 60.53 | 2749499 |
2016-06-06 | 60.68 | 61.47 | 60.55 | 61.29 | 8259172 |
2016-06-07 | 61.50 | 61.77 | 61.40 | 61.56 | 5021211 |
2016-06-08 | 61.60 | 62.29 | 61.59 | 62.08 | 4749662 |
2016-06-09 | 62.29 | 62.29 | 61.51 | 62.14 | 5285649 |
2016-06-10 | 61.41 | 62.18 | 61.32 | 61.91 | 7484737 |
2016-06-13 | 61.80 | 62.31 | 61.41 | 61.53 | 6697340 |
2016-06-14 | 61.53 | 62.11 | 61.21 | 61.90 | 5170348 |
2016-06-15 | 62.27 | 62.28 | 61.42 | 61.69 | 4943557 |
2016-06-16 | 61.39 | 62.13 | 61.09 | 62.06 | 3632602 |
2016-06-17 | 62.08 | 62.13 | 60.90 | 61.62 | 6101304 |
2016-06-20 | 62.43 | 62.59 | 61.96 | 62.01 | 4023604 |
2016-06-21 | 62.15 | 62.35 | 61.79 | 62.04 | 3462218 |
2016-06-22 | 62.33 | 62.53 | 61.93 | 62.06 | 4112680 |
2016-06-23 | 62.65 | 63.31 | 62.37 | 63.30 | 3638138 |
2016-06-24 | 60.51 | 61.90 | 60.36 | 60.54 | 8505662 |
2016-06-27 | 59.87 | 60.00 | 58.61 | 59.07 | 7488740 |
2016-06-28 | 59.41 | 60.30 | 59.10 | 60.27 | 5163291 |
2016-06-29 | 60.70 | 61.31 | 60.40 | 61.25 | 6690452 |
2016-06-30 | 61.51 | 62.65 | 61.16 | 62.65 | 6632008 |
2016-07-01 | 62.33 | 62.44 | 61.89 | 62.11 | 4934457 |
2016-07-05 | 61.59 | 61.84 | 60.99 | 61.25 | 5538675 |
2016-07-06 | 60.99 | 61.35 | 60.46 | 61.06 | 6064059 |
2016-07-07 | 61.07 | 61.94 | 61.04 | 61.77 | 6876833 |
2016-07-08 | 62.29 | 63.28 | 62.05 | 63.27 | 5345295 |
2016-07-11 | 63.50 | 63.88 | 63.26 | 63.40 | 4533872 |
2016-07-12 | 63.77 | 64.41 | 63.73 | 64.38 | 5405131 |
2016-07-13 | 64.54 | 64.80 | 64.35 | 64.54 | 4068468 |
2016-07-14 | 65.00 | 65.22 | 64.73 | 64.81 | 4000223 |
2016-07-15 | 65.26 | 65.26 | 64.54 | 64.85 | 5952307 |
2016-07-18 | 64.85 | 65.52 | 64.85 | 65.19 | 3452479 |
2016-07-19 | 64.89 | 65.26 | 64.76 | 64.94 | 3065932 |
2016-07-20 | 65.32 | 65.68 | 65.00 | 65.45 | 4744093 |
2016-07-21 | 65.39 | 65.50 | 64.80 | 64.91 | 5391653 |
2016-07-22 | 65.13 | 65.67 | 64.74 | 65.49 | 5555904 |
2016-07-25 | 65.50 | 66.22 | 65.32 | 66.22 | 9945901 |
2016-07-26 | 70.65 | 72.58 | 69.93 | 71.42 | 22033149 |
2016-07-27 | 70.98 | 71.57 | 70.16 | 71.27 | 13973426 |
2016-07-28 | 70.63 | 70.81 | 69.83 | 70.23 | 9143223 |
2016-07-29 | 70.32 | 70.47 | 69.63 | 69.75 | 7963050 |
2016-08-01 | 69.83 | 70.26 | 69.52 | 69.88 | 5982956 |
2016-08-02 | 69.69 | 69.88 | 68.44 | 68.85 | 6391252 |
2016-08-03 | 68.84 | 69.09 | 68.51 | 68.88 | 4231764 |
2016-08-04 | 69.50 | 69.71 | 68.54 | 69.61 | 4382084 |
2016-08-05 | 70.00 | 70.21 | 69.71 | 70.15 | 4547408 |
2016-08-08 | 70.03 | 70.32 | 69.99 | 70.14 | 4865939 |
2016-08-09 | 70.42 | 70.85 | 70.17 | 70.25 | 3434443 |
2016-08-10 | 70.23 | 70.31 | 69.81 | 69.89 | 5012531 |
2016-08-11 | 70.00 | 70.20 | 69.77 | 70.00 | 3003555 |
2016-08-12 | 70.00 | 70.22 | 69.78 | 69.84 | 3444978 |
2016-08-15 | 70.19 | 70.70 | 69.93 | 70.33 | 4148801 |
2016-08-16 | 70.09 | 70.33 | 69.82 | 69.82 | 3682612 |
2016-08-17 | 69.92 | 70.02 | 69.54 | 69.82 | 5914651 |
2016-08-18 | 69.98 | 70.17 | 69.79 | 70.13 | 3816685 |
2016-08-19 | 70.12 | 70.54 | 69.94 | 70.27 | 3481961 |
2016-08-22 | 70.35 | 70.61 | 69.84 | 70.00 | 4361411 |
2016-08-23 | 70.42 | 70.54 | 69.93 | 69.98 | 4779204 |
2016-08-24 | 70.11 | 70.22 | 69.71 | 69.90 | 3749507 |
2016-08-25 | 69.90 | 70.06 | 69.70 | 69.82 | 3044871 |
2016-08-26 | 69.99 | 70.35 | 69.40 | 69.75 | 4160926 |
2016-08-29 | 69.90 | 70.37 | 69.85 | 69.98 | 3669145 |
2016-08-30 | 70.00 | 70.20 | 69.09 | 69.31 | 4382751 |
2016-08-31 | 69.36 | 69.61 | 69.23 | 69.54 | 3870221 |
2016-09-01 | 68.78 | 69.79 | 68.30 | 69.70 | 4535987 |
2016-09-02 | 70.02 | 70.10 | 69.26 | 69.68 | 4584212 |
2016-09-06 | 69.93 | 70.03 | 69.26 | 69.79 | 3870271 |
2016-09-07 | 69.75 | 70.00 | 69.26 | 69.49 | 4214091 |
2016-09-08 | 69.24 | 69.41 | 68.70 | 68.99 | 4151570 |
2016-09-09 | 68.19 | 68.42 | 66.67 | 66.67 | 6995646 |
2016-09-12 | 66.31 | 68.02 | 66.30 | 67.94 | 6049884 |
2016-09-13 | 68.01 | 68.55 | 67.27 | 67.45 | 5472626 |
2016-09-14 | 67.46 | 68.07 | 67.22 | 67.79 | 4038810 |
2016-09-15 | 67.80 | 69.36 | 67.60 | 69.22 | 6276714 |
2016-09-16 | 69.97 | 69.97 | 68.48 | 69.36 | 6506189 |
2016-09-19 | 69.83 | 70.29 | 69.29 | 69.54 | 4100559 |
2016-09-20 | 69.77 | 69.90 | 69.01 | 69.18 | 3026685 |
2016-09-21 | 69.41 | 69.71 | 68.83 | 69.56 | 4202113 |
2016-09-22 | 70.01 | 70.13 | 69.47 | 69.76 | 3566304 |
2016-09-23 | 70.00 | 70.00 | 68.98 | 68.98 | 3088066 |
2016-09-26 | 68.55 | 68.77 | 68.13 | 68.42 | 3475623 |
2016-09-27 | 68.39 | 69.47 | 68.08 | 69.45 | 4560225 |
2016-09-28 | 69.40 | 69.78 | 69.22 | 69.74 | 3241333 |
2016-09-29 | 69.63 | 70.28 | 69.22 | 69.84 | 4337901 |
2016-09-30 | 69.95 | 70.58 | 69.84 | 70.18 | 5071022 |
2016-10-03 | 70.08 | 70.26 | 69.47 | 69.66 | 3627810 |
2016-10-04 | 69.66 | 69.91 | 69.10 | 69.59 | 4089515 |
2016-10-05 | 69.85 | 70.84 | 69.01 | 70.60 | 4789572 |
2016-10-06 | 70.44 | 71.00 | 70.03 | 70.96 | 4061513 |
2016-10-07 | 71.00 | 71.06 | 70.45 | 70.87 | 3673887 |
2016-10-10 | 71.08 | 71.33 | 69.90 | 69.93 | 4893217 |
2016-10-11 | 69.93 | 69.97 | 68.06 | 68.76 | 5204371 |
2016-10-12 | 68.83 | 68.83 | 67.99 | 68.46 | 3563930 |
2016-10-13 | 67.91 | 67.96 | 67.06 | 67.77 | 3897658 |
2016-10-14 | 68.27 | 69.22 | 68.21 | 68.49 | 4329253 |
2016-10-17 | 68.50 | 68.99 | 68.37 | 68.42 | 2620850 |
2016-10-18 | 69.86 | 69.93 | 69.17 | 69.25 | 3590718 |
2016-10-19 | 68.89 | 69.61 | 68.60 | 69.49 | 5530750 |
2016-10-20 | 69.42 | 70.05 | 68.77 | 69.75 | 3850423 |
2016-10-21 | 69.41 | 70.04 | 68.80 | 69.97 | 7027512 |
2016-10-24 | 70.26 | 71.74 | 70.23 | 71.68 | 5887988 |
2016-10-25 | 71.57 | 71.85 | 71.08 | 71.20 | 4614234 |
2016-10-26 | 71.00 | 71.94 | 70.77 | 71.71 | 8150975 |
2016-10-27 | 71.40 | 72.18 | 70.41 | 70.73 | 9627039 |
2016-10-28 | 70.96 | 71.69 | 70.52 | 70.80 | 6360131 |
2016-10-31 | 71.31 | 71.44 | 70.80 | 70.85 | 5411394 |
2016-11-01 | 71.13 | 71.13 | 68.92 | 69.44 | 7375307 |
2016-11-02 | 69.57 | 69.95 | 68.72 | 68.84 | 6516774 |
2016-11-03 | 68.70 | 68.72 | 67.53 | 67.90 | 6723573 |
2016-11-04 | 66.88 | 68.00 | 66.80 | 67.60 | 6075997 |
2016-11-07 | 68.83 | 69.48 | 68.29 | 69.01 | 5751076 |
2016-11-08 | 69.01 | 69.97 | 68.95 | 69.83 | 5409619 |
2016-11-09 | 67.80 | 69.95 | 67.60 | 69.79 | 5698213 |
2016-11-10 | 70.00 | 70.72 | 68.13 | 69.14 | 7190568 |
2016-11-11 | 69.02 | 70.06 | 69.00 | 69.85 | 4974866 |
2016-11-14 | 70.14 | 70.35 | 69.64 | 70.02 | 6492956 |
2016-11-15 | 70.20 | 71.36 | 70.05 | 71.03 | 4736520 |
2016-11-16 | 71.01 | 71.30 | 70.56 | 71.20 | 4880387 |
2016-11-17 | 71.17 | 72.28 | 70.63 | 72.08 | 3773836 |
2016-11-18 | 71.84 | 73.15 | 71.75 | 72.60 | 5484164 |
2016-11-21 | 72.75 | 73.73 | 72.70 | 73.68 | 5447043 |
2016-11-22 | 74.09 | 74.64 | 74.03 | 74.40 | 6824105 |
2016-11-23 | 74.38 | 74.55 | 73.92 | 74.06 | 3995498 |
2016-11-25 | 73.87 | 74.61 | 73.73 | 74.43 | 1978800 |
2016-11-28 | 74.29 | 74.89 | 74.04 | 74.53 | 4512018 |
2016-11-29 | 74.66 | 75.25 | 74.23 | 74.40 | 6347037 |
2016-11-30 | 74.67 | 74.69 | 73.93 | 73.93 | 6768174 |
2016-12-01 | 73.88 | 73.91 | 69.96 | 70.41 | 9631119 |
2016-12-02 | 69.99 | 71.16 | 69.92 | 70.72 | 5946393 |
2016-12-05 | 71.34 | 71.53 | 70.38 | 70.51 | 6405080 |
2016-12-06 | 71.11 | 71.39 | 70.61 | 71.37 | 7039805 |
2016-12-07 | 71.50 | 72.43 | 71.12 | 72.20 | 6045939 |
2016-12-08 | 72.32 | 72.58 | 71.88 | 72.13 | 5473578 |
2016-12-09 | 72.35 | 72.65 | 71.56 | 71.99 | 6101234 |
2016-12-12 | 71.89 | 71.93 | 71.19 | 71.73 | 3340561 |
2016-12-13 | 71.95 | 73.60 | 71.77 | 73.20 | 6950888 |
2016-12-14 | 73.55 | 73.70 | 72.40 | 72.50 | 6474082 |
2016-12-15 | 72.73 | 73.59 | 72.45 | 73.45 | 5079458 |
2016-12-16 | 73.36 | 73.75 | 72.68 | 72.89 | 6478666 |
2016-12-19 | 73.11 | 74.08 | 72.96 | 73.57 | 3817950 |
2016-12-20 | 73.93 | 74.19 | 73.60 | 74.04 | 3181963 |
2016-12-21 | 74.22 | 74.72 | 74.14 | 74.17 | 4272192 |
2016-12-22 | 74.25 | 74.32 | 73.75 | 74.20 | 3470787 |
2016-12-23 | 74.11 | 74.39 | 74.00 | 74.38 | 1690787 |
2016-12-27 | 74.42 | 75.15 | 74.16 | 74.87 | 2037175 |
2016-12-28 | 74.96 | 75.05 | 73.98 | 74.05 | 2683395 |
2016-12-29 | 73.84 | 74.40 | 73.80 | 74.15 | 3292572 |
2016-12-30 | 74.43 | 74.46 | 72.77 | 72.97 | 4311767 |
2017-01-03 | 73.53 | 74.31 | 73.05 | 73.58 | 4847913 |
2017-01-04 | 73.65 | 73.97 | 73.25 | 73.49 | 4507084 |
2017-01-05 | 73.29 | 73.70 | 72.89 | 72.92 | 4301121 |
2017-01-06 | 72.88 | 74.28 | 72.47 | 74.15 | 5244559 |
2017-01-09 | 74.51 | 75.22 | 74.17 | 74.34 | 4782977 |
2017-01-10 | 74.62 | 74.83 | 74.06 | 74.60 | 3712482 |
2017-01-11 | 74.64 | 75.20 | 74.46 | 75.20 | 4361427 |
2017-01-12 | 75.00 | 75.14 | 74.09 | 74.85 | 4408340 |
2017-01-13 | 74.83 | 75.30 | 74.73 | 75.00 | 3372528 |
2017-01-17 | 74.67 | 74.95 | 74.29 | 74.49 | 4413082 |
2017-01-18 | 74.73 | 74.84 | 74.25 | 74.38 | 5531370 |
2017-01-19 | 74.22 | 74.81 | 73.87 | 73.88 | 4468534 |
2017-01-20 | 74.16 | 74.89 | 74.16 | 74.75 | 6661449 |
2017-01-23 | 74.80 | 75.74 | 74.64 | 75.73 | 6895107 |
2017-01-24 | 76.19 | 77.32 | 75.91 | 77.08 | 8561560 |
2017-01-25 | 77.72 | 78.72 | 77.19 | 78.58 | 8119910 |
2017-01-26 | 78.02 | 79.47 | 78.01 | 79.26 | 8991521 |
2017-01-27 | 79.06 | 79.45 | 77.74 | 78.03 | 9737561 |
2017-01-30 | 77.52 | 78.08 | 77.35 | 77.90 | 8355246 |
2017-01-31 | 77.40 | 77.54 | 75.25 | 75.54 | 11129400 |
2017-02-01 | 76.06 | 76.87 | 75.86 | 76.27 | 7815792 |
2017-02-02 | 75.61 | 76.10 | 75.34 | 75.89 | 4434547 |
2017-02-03 | 76.29 | 76.56 | 76.03 | 76.50 | 4546974 |
2017-02-06 | 76.38 | 76.48 | 75.85 | 76.22 | 4632971 |
2017-02-07 | 76.37 | 76.75 | 76.04 | 76.18 | 4500917 |
2017-02-08 | 76.49 | 76.55 | 75.92 | 75.95 | 5864697 |
2017-02-09 | 76.30 | 76.35 | 75.27 | 75.30 | 6950510 |
2017-02-10 | 75.62 | 75.66 | 74.52 | 75.16 | 6289845 |
2017-02-13 | 75.53 | 75.74 | 75.39 | 75.52 | 5466207 |
2017-02-14 | 75.46 | 75.64 | 75.30 | 75.64 | 4000042 |
2017-02-15 | 75.65 | 75.81 | 74.93 | 75.67 | 5731485 |
2017-02-16 | 75.80 | 76.32 | 75.52 | 76.25 | 4882048 |
2017-02-17 | 76.11 | 76.44 | 75.66 | 76.44 | 3955507 |
2017-02-21 | 76.79 | 77.13 | 76.59 | 77.08 | 5104736 |
2017-02-22 | 77.20 | 77.28 | 76.80 | 77.23 | 4057056 |
2017-02-23 | 77.23 | 77.38 | 76.69 | 77.14 | 4921742 |
2017-02-24 | 76.94 | 77.24 | 76.40 | 77.24 | 3516648 |
2017-02-27 | 77.31 | 77.34 | 76.76 | 77.19 | 3055990 |
2017-02-28 | 77.06 | 77.17 | 76.46 | 76.62 | 4770485 |
2017-03-01 | 77.13 | 78.18 | 76.68 | 78.15 | 5332504 |
2017-03-02 | 78.36 | 78.76 | 77.95 | 78.08 | 7605753 |
2017-03-03 | 78.20 | 78.20 | 77.46 | 77.86 | 3994816 |
2017-03-06 | 77.69 | 78.46 | 77.40 | 78.31 | 4066406 |
2017-03-07 | 78.35 | 80.37 | 78.21 | 79.12 | 10556762 |
2017-03-08 | 79.44 | 79.94 | 79.16 | 79.34 | 5386547 |
2017-03-09 | 79.49 | 79.79 | 78.80 | 79.13 | 4255437 |
2017-03-10 | 79.72 | 80.63 | 79.30 | 80.33 | 5118433 |
2017-03-13 | 80.32 | 81.09 | 80.18 | 81.02 | 6082583 |
2017-03-14 | 80.95 | 81.21 | 80.62 | 81.09 | 4271542 |
2017-03-15 | 81.42 | 81.95 | 80.96 | 81.82 | 3668808 |
2017-03-16 | 81.99 | 82.18 | 81.38 | 81.71 | 4195617 |
2017-03-17 | 82.24 | 82.44 | 81.44 | 82.20 | 9232193 |
2017-03-20 | 81.99 | 82.27 | 81.54 | 81.59 | 4383020 |
2017-03-21 | 81.93 | 82.08 | 79.67 | 79.75 | 6221003 |
2017-03-22 | 80.09 | 80.79 | 79.58 | 80.69 | 4307268 |
2017-03-23 | 80.69 | 81.04 | 80.23 | 80.67 | 3335343 |
2017-03-24 | 81.92 | 82.05 | 80.43 | 80.59 | 4100261 |
2017-03-27 | 79.95 | 80.82 | 79.71 | 80.53 | 3260892 |
2017-03-28 | 80.30 | 80.99 | 80.22 | 80.61 | 3578125 |
2017-03-29 | 80.35 | 80.66 | 80.26 | 80.49 | 2811614 |
2017-03-30 | 80.23 | 81.08 | 80.23 | 81.04 | 3372836 |
2017-03-31 | 80.79 | 81.15 | 80.54 | 80.56 | 3761404 |
2017-04-03 | 80.87 | 81.50 | 79.79 | 80.36 | 4564216 |
2017-04-04 | 80.11 | 80.67 | 80.11 | 80.60 | 2761956 |
2017-04-05 | 80.60 | 81.18 | 79.98 | 80.08 | 3548745 |
2017-04-06 | 79.98 | 80.37 | 79.40 | 80.10 | 4178252 |
2017-04-07 | 80.30 | 80.92 | 80.08 | 80.53 | 2686868 |
2017-04-10 | 80.42 | 80.76 | 79.92 | 80.13 | 3314725 |
2017-04-11 | 79.88 | 79.88 | 78.20 | 79.41 | 5321309 |
2017-04-12 | 79.48 | 79.68 | 78.20 | 78.48 | 6335001 |
2017-04-13 | 78.47 | 79.33 | 77.83 | 77.84 | 4658269 |
2017-04-17 | 78.30 | 78.75 | 78.12 | 78.72 | 4462363 |
2017-04-18 | 78.51 | 79.84 | 78.35 | 79.61 | 4529140 |
2017-04-19 | 79.96 | 80.66 | 79.28 | 79.37 | 4673843 |
2017-04-20 | 79.72 | 80.89 | 79.51 | 80.76 | 3586302 |
2017-04-21 | 79.58 | 80.41 | 79.24 | 79.81 | 6314436 |
2017-04-24 | 81.02 | 81.51 | 80.85 | 81.08 | 5129198 |
2017-04-25 | 81.30 | 82.43 | 81.12 | 82.36 | 7604096 |
2017-04-26 | 82.17 | 82.92 | 80.79 | 81.11 | 6763868 |
2017-04-27 | 80.75 | 81.27 | 80.36 | 80.80 | 5762688 |
2017-04-28 | 81.04 | 81.04 | 78.65 | 79.18 | 10522503 |
2017-05-01 | 79.25 | 79.50 | 78.40 | 79.29 | 5065496 |
2017-05-02 | 79.16 | 79.41 | 78.79 | 79.25 | 6234492 |
2017-05-03 | 79.20 | 79.93 | 79.00 | 79.77 | 4665029 |
2017-05-04 | 79.98 | 80.03 | 79.08 | 79.30 | 3241324 |
2017-05-05 | 79.45 | 79.64 | 79.14 | 79.63 | 3653894 |
2017-05-08 | 79.70 | 79.82 | 79.36 | 79.46 | 2776638 |
2017-05-09 | 79.38 | 79.83 | 79.27 | 79.45 | 4433906 |
2017-05-10 | 79.98 | 80.67 | 79.77 | 80.49 | 5180353 |
2017-05-11 | 80.20 | 80.68 | 79.65 | 80.40 | 3168525 |
2017-05-12 | 80.77 | 80.77 | 80.28 | 80.69 | 2648943 |
2017-05-15 | 80.65 | 81.62 | 80.46 | 81.55 | 3596083 |
2017-05-16 | 81.88 | 82.32 | 81.45 | 82.27 | 3918527 |
2017-05-17 | 81.54 | 82.06 | 78.61 | 78.68 | 6401785 |
2017-05-18 | 78.92 | 79.69 | 78.42 | 79.23 | 4930933 |
2017-05-19 | 79.39 | 81.04 | 79.30 | 80.30 | 7506592 |
2017-05-22 | 80.48 | 80.93 | 80.05 | 80.37 | 3672132 |
2017-05-23 | 80.50 | 80.55 | 79.45 | 79.69 | 3683711 |
2017-05-24 | 80.30 | 80.30 | 79.74 | 80.05 | 3671524 |
2017-05-25 | 80.49 | 80.99 | 79.98 | 80.79 | 3226356 |
2017-05-26 | 80.86 | 81.18 | 80.32 | 81.12 | 2812210 |
2017-05-30 | 81.00 | 82.20 | 81.00 | 81.97 | 3258121 |
2017-05-31 | 82.20 | 83.24 | 82.18 | 82.49 | 6503879 |
2017-06-01 | 82.61 | 82.86 | 81.22 | 81.49 | 4320112 |
2017-06-02 | 81.96 | 81.97 | 80.86 | 81.63 | 4725875 |
2017-06-05 | 81.66 | 82.38 | 81.66 | 81.89 | 2589852 |
2017-06-06 | 81.65 | 82.88 | 81.51 | 82.22 | 3279348 |
2017-06-07 | 82.80 | 83.43 | 82.29 | 82.89 | 3763302 |
2017-06-08 | 83.20 | 84.36 | 82.62 | 84.34 | 4410227 |
2017-06-09 | 84.23 | 84.65 | 79.94 | 80.90 | 6815668 |
2017-06-12 | 79.82 | 81.32 | 79.67 | 81.05 | 6746350 |
2017-06-13 | 81.41 | 81.80 | 80.60 | 80.99 | 4324759 |
2017-06-14 | 81.26 | 81.49 | 79.44 | 80.16 | 3944177 |
2017-06-15 | 79.35 | 80.40 | 79.22 | 80.08 | 3061887 |
2017-06-16 | 79.85 | 80.23 | 79.02 | 79.70 | 6246751 |
2017-06-19 | 80.37 | 81.45 | 80.28 | 81.42 | 3569105 |
2017-06-20 | 81.16 | 81.23 | 79.54 | 79.57 | 3831267 |
2017-06-21 | 79.70 | 79.92 | 79.23 | 79.67 | 4318627 |
2017-06-22 | 79.95 | 80.05 | 78.95 | 79.05 | 3327555 |
2017-06-23 | 79.06 | 80.02 | 78.64 | 79.58 | 4052576 |
2017-06-26 | 80.04 | 80.09 | 78.24 | 78.31 | 4913133 |
2017-06-27 | 78.00 | 78.27 | 76.94 | 76.95 | 5796978 |
2017-06-28 | 77.61 | 78.21 | 76.95 | 78.06 | 6362093 |
2017-06-29 | 77.50 | 77.93 | 75.92 | 76.90 | 6644609 |
2017-06-30 | 77.69 | 77.69 | 76.61 | 76.93 | 4696112 |
2017-07-03 | 77.45 | 77.64 | 76.40 | 76.41 | 3494169 |
2017-07-05 | 76.63 | 77.51 | 76.24 | 76.91 | 6680753 |
2017-07-06 | 76.19 | 77.69 | 76.19 | 76.86 | 5047044 |
2017-07-07 | 77.31 | 78.66 | 77.31 | 78.48 | 5342898 |
2017-07-10 | 78.43 | 79.09 | 77.93 | 78.78 | 3611514 |
2017-07-11 | 78.78 | 79.15 | 78.28 | 79.04 | 2729195 |
2017-07-12 | 79.46 | 80.54 | 79.46 | 80.52 | 3891673 |
2017-07-13 | 80.41 | 80.98 | 80.27 | 80.54 | 3372770 |
2017-07-14 | 80.95 | 82.11 | 80.85 | 82.00 | 3654684 |
2017-07-17 | 81.82 | 82.00 | 81.48 | 81.66 | 2972712 |
2017-07-18 | 81.50 | 82.21 | 81.15 | 82.16 | 2773503 |
2017-07-19 | 82.49 | 82.70 | 81.86 | 82.16 | 3133520 |
2017-07-20 | 82.20 | 82.81 | 81.86 | 82.69 | 3766700 |
2017-07-21 | 81.46 | 82.00 | 81.00 | 81.70 | 4597561 |
2017-07-24 | 81.86 | 81.87 | 80.60 | 80.92 | 4350935 |
2017-07-25 | 81.05 | 81.93 | 80.58 | 81.39 | 6439703 |
2017-07-26 | 83.00 | 84.24 | 81.96 | 82.53 | 6982993 |
2017-07-27 | 82.13 | 82.53 | 80.09 | 80.97 | 7152754 |
2017-07-28 | 80.42 | 81.04 | 80.05 | 80.71 | 5228009 |
2017-07-31 | 80.83 | 81.66 | 80.78 | 81.38 | 5954583 |
2017-08-01 | 81.60 | 81.84 | 81.02 | 81.71 | 3366103 |
2017-08-02 | 82.01 | 82.01 | 80.64 | 81.31 | 3179849 |
2017-08-03 | 81.30 | 81.73 | 80.97 | 81.36 | 2748469 |
2017-08-04 | 81.63 | 81.96 | 81.25 | 81.43 | 2325552 |
2017-08-07 | 81.44 | 82.20 | 81.44 | 82.17 | 2827728 |
2017-08-08 | 81.99 | 83.69 | 81.89 | 82.45 | 7184617 |
2017-08-09 | 81.97 | 82.31 | 81.38 | 82.28 | 4274007 |
2017-08-10 | 81.80 | 82.00 | 80.28 | 80.36 | 4469194 |
2017-08-11 | 80.58 | 81.34 | 80.43 | 80.89 | 3426144 |
2017-08-14 | 81.48 | 82.21 | 81.20 | 82.05 | 3788615 |
2017-08-15 | 82.07 | 82.31 | 81.69 | 81.95 | 3750250 |
2017-08-16 | 82.42 | 82.66 | 81.95 | 82.46 | 3291940 |
2017-08-17 | 81.95 | 82.16 | 80.09 | 80.15 | 4151501 |
2017-08-18 | 80.09 | 80.69 | 79.94 | 79.97 | 3626698 |
2017-08-21 | 80.14 | 80.24 | 79.60 | 79.89 | 3347304 |
2017-08-22 | 80.34 | 81.13 | 80.06 | 80.75 | 4359218 |
2017-08-23 | 80.24 | 81.12 | 80.07 | 80.89 | 4109286 |
2017-08-24 | 81.16 | 81.50 | 80.82 | 81.25 | 3511122 |
2017-08-25 | 81.58 | 81.90 | 80.94 | 80.98 | 2627684 |
2017-08-28 | 81.44 | 81.66 | 80.58 | 80.76 | 3088454 |
2017-08-29 | 80.08 | 81.25 | 80.03 | 81.03 | 3729606 |
2017-08-30 | 81.21 | 82.41 | 81.10 | 82.31 | 4522163 |
2017-08-31 | 82.44 | 82.95 | 82.13 | 82.82 | 4411338 |
2017-09-01 | 82.74 | 83.11 | 82.38 | 82.54 | 2665479 |
2017-09-05 | 82.32 | 82.49 | 81.27 | 81.85 | 3692998 |
2017-09-06 | 82.24 | 82.37 | 81.59 | 82.07 | 3682712 |
2017-09-07 | 82.45 | 83.99 | 81.79 | 82.00 | 3599895 |
2017-09-08 | 81.98 | 82.04 | 81.25 | 81.38 | 2505583 |
2017-09-11 | 81.90 | 82.73 | 81.81 | 82.22 | 3916775 |
2017-09-12 | 82.34 | 82.95 | 82.16 | 82.89 | 4596653 |
2017-09-13 | 82.84 | 82.94 | 82.28 | 82.70 | 2626772 |
2017-09-14 | 82.40 | 83.67 | 82.40 | 83.29 | 3503263 |
2017-09-15 | 83.14 | 85.03 | 82.87 | 84.84 | 10333222 |
2017-09-18 | 85.00 | 86.47 | 84.89 | 86.14 | 5593557 |
2017-09-19 | 86.37 | 87.24 | 85.64 | 86.81 | 4036768 |
2017-09-20 | 87.00 | 87.00 | 84.48 | 85.83 | 4922832 |
2017-09-21 | 86.02 | 86.59 | 85.67 | 86.05 | 4863854 |
2017-09-22 | 86.59 | 88.45 | 86.50 | 88.27 | 6440948 |
2017-09-25 | 87.65 | 88.08 | 86.92 | 87.50 | 5625630 |
2017-09-26 | 87.99 | 88.29 | 87.45 | 87.70 | 3121225 |
2017-09-27 | 88.48 | 89.15 | 87.85 | 88.81 | 3806914 |
2017-09-28 | 88.44 | 89.66 | 88.35 | 89.65 | 5332742 |
2017-09-29 | 89.77 | 89.89 | 89.09 | 89.64 | 3283531 |
2017-10-02 | 89.88 | 90.24 | 89.31 | 89.65 | 3280572 |
2017-10-03 | 89.65 | 90.24 | 89.50 | 89.94 | 2374772 |
2017-10-04 | 89.90 | 90.56 | 89.58 | 90.49 | 3933345 |
2017-10-05 | 90.55 | 91.30 | 90.11 | 91.14 | 3241790 |
2017-10-06 | 90.74 | 91.54 | 90.74 | 91.35 | 2335036 |
2017-10-09 | 91.61 | 91.86 | 91.31 | 91.58 | 1749826 |
2017-10-10 | 91.97 | 92.41 | 91.47 | 92.38 | 2810502 |
2017-10-11 | 91.99 | 92.92 | 91.72 | 92.87 | 3161938 |
2017-10-12 | 92.88 | 93.31 | 92.59 | 92.62 | 3537901 |
2017-10-13 | 93.09 | 93.73 | 92.80 | 93.59 | 2674803 |
2017-10-16 | 94.21 | 94.41 | 93.67 | 94.23 | 3111939 |
2017-10-17 | 94.17 | 94.31 | 93.54 | 94.27 | 3248463 |
2017-10-18 | 94.26 | 94.29 | 93.20 | 93.43 | 3532991 |
2017-10-19 | 92.97 | 93.64 | 92.57 | 93.45 | 4164565 |
2017-10-20 | 94.05 | 95.40 | 94.00 | 95.18 | 5272369 |
2017-10-23 | 96.00 | 96.74 | 95.44 | 96.21 | 7292184 |
2017-10-24 | 96.30 | 96.62 | 95.46 | 96.44 | 8061109 |
2017-10-25 | 95.00 | 96.70 | 94.16 | 95.82 | 6967092 |
2017-10-26 | 96.44 | 96.94 | 95.84 | 96.15 | 5556903 |
2017-10-27 | 95.94 | 97.56 | 95.71 | 97.50 | 5725272 |
2017-10-30 | 96.68 | 97.13 | 95.92 | 96.06 | 4923155 |
2017-10-31 | 96.28 | 97.04 | 96.18 | 96.69 | 3770605 |
2017-11-01 | 96.97 | 97.25 | 95.77 | 96.35 | 3873752 |
2017-11-02 | 96.25 | 96.88 | 95.60 | 96.79 | 3292215 |
2017-11-03 | 97.00 | 98.00 | 96.34 | 97.98 | 3347281 |
2017-11-06 | 97.82 | 98.67 | 97.67 | 98.54 | 4391663 |
2017-11-07 | 98.55 | 99.05 | 98.28 | 98.40 | 4315375 |
2017-11-08 | 98.31 | 98.76 | 97.89 | 98.44 | 3265643 |
2017-11-09 | 97.60 | 98.03 | 95.63 | 97.05 | 4239787 |
2017-11-10 | 96.67 | 97.05 | 96.40 | 96.94 | 3416675 |
2017-11-13 | 96.40 | 97.29 | 96.35 | 97.03 | 2283972 |
2017-11-14 | 96.70 | 97.23 | 96.35 | 96.96 | 3252637 |
2017-11-15 | 96.62 | 98.03 | 96.28 | 96.77 | 3355591 |
2017-11-16 | 97.07 | 98.63 | 97.05 | 98.32 | 3564394 |
2017-11-17 | 98.56 | 98.56 | 97.61 | 97.74 | 3788212 |
2017-11-20 | 97.81 | 98.92 | 97.80 | 98.28 | 2953705 |
2017-11-21 | 98.75 | 99.65 | 98.65 | 99.19 | 3998453 |
2017-11-22 | 99.15 | 99.35 | 98.07 | 98.08 | 2141979 |
2017-11-24 | 98.20 | 99.33 | 98.19 | 99.30 | 1288450 |
2017-11-27 | 98.95 | 99.25 | 98.61 | 98.63 | 3166323 |
2017-11-28 | 99.09 | 99.73 | 98.62 | 99.48 | 3037392 |
2017-11-29 | 99.73 | 99.79 | 96.45 | 96.88 | 5562186 |
2017-11-30 | 97.38 | 98.47 | 96.70 | 97.29 | 7525736 |
2017-12-01 | 96.54 | 97.41 | 94.72 | 97.18 | 5020497 |
2017-12-04 | 97.54 | 97.88 | 95.27 | 95.97 | 5183830 |
2017-12-05 | 95.98 | 98.72 | 95.36 | 96.90 | 4898055 |
2017-12-06 | 96.25 | 97.45 | 95.87 | 97.02 | 4675489 |
2017-12-07 | 97.32 | 98.14 | 96.94 | 97.78 | 4848337 |
2017-12-08 | 98.92 | 99.31 | 97.78 | 98.02 | 5591436 |
2017-12-11 | 98.07 | 98.88 | 97.77 | 98.83 | 5579194 |
2017-12-12 | 98.70 | 99.19 | 98.23 | 98.43 | 6083109 |
2017-12-13 | 98.97 | 99.18 | 98.21 | 98.86 | 5282101 |
2017-12-14 | 98.96 | 100.54 | 98.78 | 100.25 | 7106662 |
2017-12-15 | 101.28 | 101.60 | 100.07 | 101.22 | 9114764 |
2017-12-18 | 102.10 | 103.37 | 101.65 | 103.27 | 5927678 |
2017-12-19 | 103.19 | 104.30 | 103.08 | 104.10 | 5235729 |
2017-12-20 | 104.90 | 105.15 | 103.48 | 104.80 | 5529766 |
2017-12-21 | 105.16 | 105.33 | 104.01 | 104.07 | 4709067 |
2017-12-22 | 104.00 | 104.34 | 103.64 | 104.13 | 3041342 |
2017-12-26 | 103.58 | 104.19 | 103.06 | 104.15 | 1473786 |
2017-12-27 | 104.42 | 104.90 | 103.98 | 104.53 | 1775553 |
2017-12-28 | 104.92 | 104.92 | 104.22 | 104.82 | 1910723 |
2017-12-29 | 104.58 | 105.08 | 104.42 | 104.44 | 2813291 |
2018-01-02 | 105.11 | 105.62 | 104.50 | 105.57 | 4236240 |
2018-01-03 | 105.88 | 108.51 | 105.60 | 108.43 | 6918942 |
2018-01-04 | 108.48 | 109.21 | 108.05 | 108.29 | 5460417 |
2018-01-05 | 108.70 | 109.23 | 108.29 | 109.12 | 5254922 |
2018-01-08 | 108.55 | 110.37 | 108.41 | 109.64 | 4549786 |
2018-01-09 | 109.62 | 110.98 | 109.08 | 110.39 | 4747752 |
2018-01-10 | 109.85 | 109.99 | 108.21 | 109.70 | 5737425 |
2018-01-11 | 110.05 | 110.76 | 109.43 | 110.67 | 3903763 |
2018-01-12 | 110.74 | 113.00 | 110.58 | 112.72 | 4578159 |
2018-01-16 | 113.55 | 113.91 | 111.94 | 112.92 | 9251460 |
2018-01-17 | 113.95 | 119.43 | 113.51 | 119.16 | 6916746 |
2018-01-18 | 119.00 | 119.98 | 116.00 | 116.41 | 7970325 |
2018-01-19 | 117.01 | 117.56 | 115.71 | 116.83 | 6367294 |
2018-01-22 | 117.92 | 119.48 | 117.46 | 119.44 | 7217402 |
2018-01-23 | 120.02 | 120.75 | 118.90 | 119.89 | 8087143 |
2018-01-24 | 111.14 | 114.00 | 108.68 | 109.70 | 19237065 |
2018-01-25 | 110.86 | 111.71 | 109.08 | 110.15 | 8564786 |
2018-01-26 | 110.93 | 114.00 | 109.54 | 113.69 | 7801563 |
2018-01-29 | 112.47 | 113.40 | 111.25 | 112.65 | 6389293 |
2018-01-30 | 111.20 | 111.47 | 109.30 | 109.89 | 6492875 |
2018-01-31 | 110.98 | 110.99 | 108.30 | 109.67 | 7362528 |
2018-02-01 | 108.75 | 110.75 | 108.57 | 110.08 | 5828150 |
2018-02-02 | 109.02 | 110.23 | 107.52 | 107.66 | 7474446 |
2018-02-05 | 107.02 | 109.12 | 103.38 | 104.21 | 8460397 |
2018-02-06 | 102.62 | 106.66 | 102.25 | 105.87 | 9266882 |
2018-02-07 | 104.60 | 105.68 | 101.91 | 101.98 | 10009109 |
2018-02-08 | 102.03 | 102.61 | 97.60 | 97.66 | 11506631 |
2018-02-09 | 99.52 | 101.30 | 96.99 | 100.49 | 11599319 |
2018-02-12 | 101.55 | 102.55 | 100.43 | 101.94 | 6673726 |
2018-02-13 | 101.11 | 101.73 | 100.12 | 100.98 | 5061423 |
2018-02-14 | 99.85 | 102.96 | 99.85 | 102.68 | 7413480 |
2018-02-15 | 103.82 | 104.58 | 101.54 | 104.57 | 5264837 |
2018-02-16 | 104.28 | 105.54 | 103.88 | 104.47 | 4910360 |
2018-02-20 | 103.99 | 106.86 | 103.91 | 105.29 | 4970455 |
2018-02-21 | 105.77 | 106.18 | 103.59 | 103.66 | 6536466 |
2018-02-22 | 104.00 | 105.08 | 103.41 | 103.93 | 4036480 |
2018-02-23 | 105.01 | 107.06 | 104.74 | 107.04 | 4936880 |
2018-02-26 | 107.28 | 109.74 | 107.28 | 109.63 | 5496063 |
2018-02-27 | 109.38 | 110.29 | 108.34 | 108.34 | 5311892 |
2018-02-28 | 109.04 | 110.22 | 108.32 | 108.35 | 7333003 |
2018-03-01 | 108.93 | 108.93 | 105.72 | 106.53 | 8626635 |
2018-03-02 | 104.79 | 108.48 | 104.66 | 108.22 | 6476277 |
2018-03-05 | 107.48 | 109.33 | 106.52 | 109.01 | 4417206 |
2018-03-06 | 109.97 | 110.18 | 108.94 | 109.69 | 4109551 |
2018-03-07 | 108.04 | 109.46 | 107.13 | 108.56 | 4637606 |
2018-03-08 | 109.18 | 109.49 | 108.27 | 109.49 | 3573538 |
2018-03-09 | 110.00 | 111.61 | 109.33 | 111.53 | 5535870 |
2018-03-12 | 112.04 | 113.00 | 111.46 | 111.63 | 4270810 |
2018-03-13 | 112.49 | 113.55 | 110.09 | 110.59 | 5845470 |
2018-03-14 | 111.21 | 111.70 | 109.17 | 109.97 | 3240614 |
2018-03-15 | 109.94 | 110.91 | 109.27 | 109.71 | 3983281 |
2018-03-16 | 110.12 | 110.74 | 109.51 | 109.97 | 8049685 |
2018-03-19 | 109.37 | 109.38 | 105.95 | 107.86 | 6715164 |
2018-03-20 | 108.27 | 110.00 | 108.27 | 109.46 | 3781862 |
2018-03-21 | 109.13 | 110.29 | 108.06 | 108.64 | 3703768 |
2018-03-22 | 106.51 | 107.76 | 103.80 | 103.90 | 7208440 |
2018-03-23 | 104.03 | 104.94 | 101.34 | 101.36 | 6748863 |
2018-03-26 | 104.11 | 106.72 | 103.03 | 106.60 | 6760412 |
2018-03-27 | 108.00 | 108.10 | 101.82 | 102.56 | 5308447 |
2018-03-28 | 102.27 | 103.76 | 101.41 | 101.91 | 5352223 |
2018-03-29 | 102.82 | 105.04 | 102.24 | 103.89 | 4311092 |
2018-04-02 | 102.86 | 103.52 | 99.73 | 100.65 | 5865405 |
2018-04-03 | 101.92 | 102.74 | 100.59 | 102.18 | 6898677 |
2018-04-04 | 99.98 | 104.57 | 99.81 | 104.21 | 4514965 |
2018-04-05 | 103.83 | 104.01 | 100.87 | 102.24 | 5477432 |
2018-04-06 | 100.97 | 102.34 | 99.02 | 99.46 | 5095651 |
2018-04-09 | 100.04 | 102.89 | 99.60 | 99.81 | 5840886 |
2018-04-10 | 101.67 | 103.07 | 100.63 | 102.36 | 6732275 |
2018-04-11 | 101.41 | 103.09 | 101.03 | 102.34 | 3829998 |
2018-04-12 | 103.05 | 104.50 | 102.93 | 104.24 | 4578309 |
2018-04-13 | 104.95 | 105.00 | 101.90 | 102.16 | 3518897 |
2018-04-16 | 103.07 | 104.19 | 102.62 | 103.50 | 2831533 |
2018-04-17 | 104.09 | 105.70 | 103.69 | 105.39 | 4001105 |
2018-04-18 | 105.07 | 105.90 | 104.08 | 105.35 | 3554717 |
2018-04-19 | 103.74 | 103.84 | 99.91 | 101.29 | 8624892 |
2018-04-20 | 100.96 | 101.63 | 98.87 | 99.96 | 7858035 |
2018-04-23 | 100.59 | 100.59 | 98.02 | 98.09 | 5934234 |
2018-04-24 | 99.76 | 101.22 | 97.39 | 98.42 | 8420271 |
2018-04-25 | 101.46 | 104.25 | 99.76 | 103.00 | 12696034 |
2018-04-26 | 104.02 | 104.32 | 102.20 | 102.72 | 6672907 |
2018-04-27 | 103.17 | 103.39 | 100.87 | 102.51 | 5114670 |
2018-04-30 | 102.93 | 104.23 | 101.33 | 101.43 | 5592689 |
2018-05-01 | 101.10 | 103.47 | 100.70 | 103.40 | 4234729 |
2018-05-02 | 103.28 | 104.22 | 101.87 | 102.96 | 5345035 |
2018-05-03 | 101.70 | 104.30 | 100.35 | 103.60 | 4788854 |
2018-05-04 | 102.50 | 104.75 | 101.86 | 104.69 | 6167996 |
2018-05-07 | 104.99 | 105.17 | 103.97 | 104.51 | 4113778 |
2018-05-08 | 104.55 | 108.00 | 104.06 | 105.46 | 5496502 |
2018-05-09 | 106.00 | 107.67 | 105.71 | 107.54 | 5131592 |
2018-05-10 | 108.15 | 110.04 | 107.81 | 109.97 | 4376505 |
2018-05-11 | 109.62 | 110.74 | 109.00 | 109.25 | 3583533 |
2018-05-14 | 109.73 | 111.00 | 109.70 | 110.64 | 4120362 |
2018-05-15 | 109.99 | 110.86 | 108.35 | 109.21 | 4336713 |
2018-05-16 | 109.75 | 111.57 | 109.04 | 111.40 | 3898161 |
2018-05-17 | 110.71 | 111.66 | 110.03 | 110.33 | 3792819 |
2018-05-18 | 109.92 | 111.07 | 109.28 | 110.54 | 4239567 |
2018-05-21 | 111.71 | 112.28 | 109.88 | 110.41 | 5199500 |
2018-05-22 | 111.05 | 111.83 | 110.69 | 110.86 | 2999608 |
2018-05-23 | 109.49 | 111.08 | 108.90 | 111.07 | 3123547 |
2018-05-24 | 110.99 | 111.20 | 109.58 | 110.75 | 2855520 |
2018-05-25 | 110.64 | 111.76 | 110.55 | 111.56 | 4100151 |
2018-05-29 | 110.64 | 111.76 | 110.01 | 110.94 | 3492823 |
2018-05-30 | 111.34 | 112.36 | 111.04 | 111.85 | 3621826 |
2018-05-31 | 112.00 | 112.88 | 111.50 | 111.91 | 6582077 |
2018-06-01 | 112.55 | 114.80 | 112.32 | 114.80 | 4728383 |
2018-06-04 | 114.74 | 116.38 | 114.31 | 115.74 | 3905744 |
2018-06-05 | 116.69 | 117.93 | 115.83 | 117.66 | 5366553 |
2018-06-06 | 117.57 | 118.12 | 116.91 | 118.11 | 4015442 |
2018-06-07 | 118.35 | 118.48 | 116.14 | 117.24 | 6985116 |
2018-06-08 | 116.29 | 116.67 | 115.35 | 115.74 | 4948563 |
2018-06-11 | 115.00 | 115.83 | 114.48 | 115.28 | 3741296 |
2018-06-12 | 115.49 | 115.77 | 114.58 | 115.41 | 3269123 |
2018-06-13 | 115.50 | 115.61 | 113.79 | 114.00 | 4948571 |
2018-06-14 | 114.86 | 115.54 | 113.97 | 114.72 | 2941184 |
2018-06-15 | 114.87 | 116.02 | 113.87 | 115.89 | 7027646 |
2018-06-18 | 114.60 | 114.93 | 113.03 | 114.39 | 3170574 |
2018-06-19 | 112.75 | 113.91 | 112.20 | 113.66 | 3486518 |
2018-06-20 | 114.41 | 115.11 | 113.57 | 114.24 | 3454806 |
2018-06-21 | 114.38 | 114.50 | 111.61 | 112.11 | 3480145 |
2018-06-22 | 112.75 | 113.22 | 111.41 | 112.38 | 3822597 |
2018-06-25 | 110.96 | 111.00 | 108.61 | 110.19 | 5331154 |
2018-06-26 | 110.63 | 112.01 | 110.13 | 111.51 | 4001893 |
2018-06-27 | 112.18 | 112.50 | 108.77 | 108.78 | 4364895 |
2018-06-28 | 108.23 | 109.60 | 107.45 | 109.10 | 4198780 |
2018-06-29 | 109.79 | 111.55 | 109.62 | 110.25 | 5343292 |
2018-07-02 | 108.94 | 110.33 | 108.38 | 110.24 | 3392524 |
2018-07-03 | 110.61 | 111.29 | 108.74 | 108.91 | 2201492 |
2018-07-05 | 109.84 | 111.65 | 109.41 | 111.51 | 4097689 |
2018-07-06 | 111.56 | 112.93 | 110.83 | 112.71 | 3419735 |
2018-07-09 | 113.40 | 113.50 | 110.84 | 112.09 | 3657979 |
2018-07-10 | 112.63 | 114.05 | 112.38 | 113.73 | 4512841 |
2018-07-11 | 113.29 | 113.79 | 111.52 | 111.76 | 5000193 |
2018-07-12 | 113.24 | 116.69 | 113.06 | 115.84 | 5818733 |
2018-07-13 | 115.53 | 115.98 | 114.83 | 115.14 | 2715830 |
2018-07-16 | 114.91 | 115.49 | 114.42 | 114.56 | 3013880 |
2018-07-17 | 113.67 | 115.86 | 113.20 | 115.80 | 3915077 |
2018-07-18 | 115.50 | 116.95 | 114.14 | 115.68 | 5491924 |
2018-07-19 | 115.53 | 115.66 | 114.23 | 114.59 | 5013928 |
2018-07-20 | 114.97 | 115.73 | 114.24 | 115.00 | 4359113 |
2018-07-23 | 114.35 | 114.83 | 113.04 | 114.67 | 3052841 |
2018-07-24 | 115.06 | 116.46 | 113.35 | 113.80 | 4286663 |
2018-07-25 | 113.40 | 114.39 | 110.03 | 113.22 | 8222143 |
2018-07-26 | 113.95 | 114.46 | 112.94 | 113.30 | 5520420 |
2018-07-27 | 113.30 | 114.29 | 112.02 | 112.60 | 4343912 |
2018-07-30 | 111.99 | 112.37 | 110.70 | 110.91 | 4422499 |
2018-07-31 | 111.99 | 112.59 | 110.92 | 111.32 | 5206264 |
2018-08-01 | 111.16 | 111.98 | 110.33 | 111.00 | 5302979 |
2018-08-02 | 110.15 | 113.00 | 110.00 | 112.21 | 4516692 |
2018-08-03 | 112.33 | 112.98 | 111.93 | 112.84 | 3337888 |
2018-08-06 | 112.28 | 113.52 | 112.12 | 113.11 | 2970787 |
2018-08-07 | 113.77 | 115.81 | 113.34 | 115.76 | 5234502 |
2018-08-08 | 115.66 | 116.61 | 115.16 | 116.16 | 2890833 |
2018-08-09 | 116.00 | 116.09 | 114.03 | 114.34 | 3505245 |
2018-08-10 | 111.74 | 112.32 | 109.35 | 110.09 | 7652937 |
2018-08-13 | 110.56 | 111.44 | 109.84 | 109.94 | 3989754 |
2018-08-14 | 110.67 | 110.99 | 109.87 | 110.34 | 3109606 |
2018-08-15 | 109.24 | 110.08 | 108.35 | 109.60 | 3532643 |
2018-08-16 | 110.12 | 110.54 | 109.08 | 109.40 | 2916321 |
2018-08-17 | 108.87 | 109.98 | 107.01 | 109.64 | 3744803 |
2018-08-20 | 109.75 | 109.80 | 108.54 | 109.03 | 3238201 |
2018-08-21 | 109.50 | 111.75 | 109.34 | 111.51 | 4714728 |
2018-08-22 | 110.64 | 112.69 | 109.27 | 112.19 | 3999219 |
2018-08-23 | 112.18 | 113.66 | 112.16 | 112.40 | 3038746 |
2018-08-24 | 112.96 | 113.79 | 112.34 | 113.64 | 3191880 |
2018-08-27 | 114.65 | 115.66 | 114.15 | 115.25 | 3686155 |
2018-08-28 | 115.74 | 116.07 | 114.66 | 115.02 | 3214435 |
2018-08-29 | 115.41 | 115.78 | 114.86 | 115.47 | 5113913 |
2018-08-30 | 114.92 | 115.36 | 112.49 | 112.58 | 5688612 |
2018-08-31 | 112.63 | 113.43 | 111.86 | 112.40 | 6550289 |
2018-09-04 | 111.02 | 112.66 | 110.65 | 112.54 | 6160284 |
2018-09-05 | 112.38 | 112.95 | 110.85 | 111.13 | 5369277 |
2018-09-06 | 110.99 | 111.74 | 110.34 | 110.89 | 4813091 |
2018-09-07 | 110.45 | 111.00 | 108.25 | 108.46 | 5349260 |
2018-09-10 | 109.17 | 109.48 | 107.49 | 108.32 | 5138926 |
2018-09-11 | 108.06 | 108.15 | 105.91 | 106.05 | 8165577 |
2018-09-12 | 105.00 | 105.00 | 102.25 | 104.54 | 10182325 |
2018-09-13 | 105.15 | 106.92 | 104.60 | 105.72 | 6311079 |
2018-09-14 | 105.96 | 107.16 | 105.13 | 105.36 | 6484969 |
2018-09-17 | 105.29 | 105.67 | 103.35 | 103.70 | 5598298 |
2018-09-18 | 104.03 | 105.89 | 103.96 | 104.91 | 5654930 |
2018-09-19 | 105.12 | 107.51 | 105.10 | 107.37 | 6588931 |
2018-09-20 | 107.88 | 108.98 | 107.80 | 108.49 | 5562474 |
2018-09-21 | 110.50 | 110.90 | 109.54 | 110.05 | 10924000 |
2018-09-24 | 109.01 | 110.32 | 108.36 | 109.80 | 3531215 |
2018-09-25 | 109.25 | 109.56 | 106.81 | 107.55 | 6523804 |
2018-09-26 | 107.48 | 108.22 | 105.98 | 106.22 | 6478602 |
2018-09-27 | 106.44 | 107.68 | 106.12 | 107.29 | 4704201 |
2018-09-28 | 107.22 | 107.46 | 106.06 | 107.29 | 4556399 |
2018-10-01 | 107.67 | 108.62 | 107.43 | 107.74 | 3666125 |
2018-10-02 | 107.25 | 109.85 | 107.25 | 108.46 | 4718447 |
2018-10-03 | 109.03 | 109.20 | 107.41 | 108.18 | 5353386 |
2018-10-04 | 107.32 | 107.53 | 104.86 | 105.87 | 5846706 |
2018-10-05 | 105.55 | 105.93 | 101.76 | 103.28 | 8778800 |
2018-10-08 | 102.22 | 103.11 | 101.17 | 101.93 | 7458472 |
2018-10-09 | 101.93 | 103.15 | 101.55 | 102.87 | 6041658 |
2018-10-10 | 100.56 | 101.64 | 98.81 | 99.24 | 11243686 |
2018-10-11 | 100.50 | 102.01 | 99.01 | 99.53 | 10100380 |
2018-10-12 | 102.45 | 102.45 | 99.63 | 101.09 | 6889095 |
2018-10-15 | 99.70 | 100.49 | 98.63 | 99.43 | 6637414 |
2018-10-16 | 100.32 | 102.36 | 99.69 | 102.15 | 5894105 |
2018-10-17 | 102.90 | 103.17 | 100.98 | 101.54 | 5061383 |
2018-10-18 | 101.50 | 101.50 | 98.75 | 99.54 | 9668284 |
2018-10-19 | 99.15 | 100.42 | 97.30 | 98.26 | 10492546 |
2018-10-22 | 98.65 | 100.47 | 98.41 | 99.72 | 6881459 |
2018-10-23 | 97.18 | 100.47 | 95.21 | 100.25 | 13925948 |
2018-10-24 | 93.25 | 96.98 | 91.50 | 92.01 | 25121678 |
2018-10-25 | 92.26 | 93.48 | 90.80 | 91.77 | 21038879 |
2018-10-26 | 89.69 | 92.07 | 87.90 | 90.56 | 15855206 |
2018-10-29 | 93.08 | 93.51 | 88.52 | 90.18 | 9869445 |
2018-10-30 | 90.09 | 93.14 | 89.72 | 92.99 | 8734290 |
2018-10-31 | 94.00 | 94.43 | 92.76 | 92.83 | 10301104 |
2018-11-01 | 93.38 | 97.99 | 93.00 | 97.60 | 10972488 |
2018-11-02 | 97.76 | 97.90 | 93.85 | 95.06 | 10088028 |
2018-11-05 | 94.91 | 96.02 | 94.25 | 95.66 | 6189403 |
2018-11-06 | 95.47 | 97.24 | 95.00 | 97.14 | 5413092 |
2018-11-07 | 97.80 | 97.97 | 96.35 | 97.20 | 5525735 |
2018-11-08 | 96.26 | 98.79 | 96.24 | 98.48 | 5948258 |
2018-11-09 | 98.11 | 98.13 | 95.84 | 96.10 | 6256483 |
2018-11-12 | 95.04 | 95.14 | 93.07 | 93.47 | 8688663 |
2018-11-13 | 94.11 | 96.17 | 93.90 | 94.48 | 5930840 |
2018-11-14 | 95.82 | 96.27 | 94.04 | 94.70 | 4975202 |
2018-11-15 | 94.51 | 98.43 | 94.17 | 97.96 | 7689424 |
2018-11-16 | 96.63 | 98.11 | 96.15 | 97.85 | 6766952 |
2018-11-19 | 97.50 | 97.72 | 94.55 | 94.62 | 8265341 |
2018-11-20 | 92.91 | 97.90 | 92.91 | 96.84 | 8230234 |
2018-11-21 | 97.75 | 98.07 | 95.85 | 96.13 | 6437734 |
2018-11-23 | 95.37 | 96.00 | 95.08 | 95.10 | 2066233 |
2018-11-26 | 96.41 | 96.67 | 95.32 | 96.38 | 4687410 |
2018-11-27 | 95.49 | 96.99 | 95.39 | 96.28 | 5044677 |
2018-11-28 | 96.70 | 98.29 | 95.18 | 98.26 | 5659370 |
2018-11-29 | 97.99 | 98.48 | 97.33 | 97.43 | 5938028 |
2018-11-30 | 97.78 | 99.89 | 96.92 | 99.85 | 8685996 |
2018-12-03 | 102.50 | 102.58 | 100.45 | 101.17 | 7828534 |
2018-12-04 | 100.76 | 101.08 | 95.96 | 96.11 | 7487146 |
2018-12-06 | 94.11 | 97.37 | 93.68 | 97.32 | 7329294 |
2018-12-07 | 96.67 | 97.03 | 92.24 | 92.38 | 8837829 |
2018-12-10 | 92.44 | 94.35 | 91.97 | 93.80 | 7549541 |
2018-12-11 | 95.76 | 96.60 | 94.50 | 94.54 | 9942452 |
2018-12-12 | 96.79 | 97.37 | 95.60 | 95.81 | 4945215 |
2018-12-13 | 96.24 | 96.61 | 95.10 | 95.84 | 3647485 |
2018-12-14 | 94.66 | 95.99 | 94.23 | 94.26 | 6318260 |
2018-12-17 | 94.28 | 94.73 | 91.48 | 91.92 | 8260227 |
2018-12-18 | 92.85 | 95.98 | 92.72 | 94.54 | 7675467 |
2018-12-19 | 94.34 | 94.91 | 89.54 | 90.53 | 9854456 |
2018-12-20 | 90.77 | 91.38 | 89.20 | 90.09 | 9235015 |
2018-12-21 | 90.45 | 93.32 | 89.87 | 90.41 | 14349185 |
2018-12-24 | 90.00 | 90.55 | 87.76 | 87.80 | 5621558 |
2018-12-26 | 88.80 | 93.03 | 87.70 | 92.98 | 8075508 |
2018-12-27 | 91.36 | 93.88 | 90.55 | 93.81 | 5882262 |
2018-12-28 | 94.06 | 95.75 | 93.08 | 93.81 | 5022224 |
2018-12-31 | 94.51 | 95.18 | 93.72 | 94.50 | 4113248 |
2019-01-02 | 92.76 | 95.25 | 92.46 | 94.45 | 6478750 |
2019-01-03 | 91.83 | 92.79 | 88.68 | 88.88 | 11667534 |
2019-01-04 | 89.93 | 93.38 | 89.47 | 92.90 | 7707593 |
2019-01-07 | 92.80 | 95.22 | 92.36 | 94.50 | 5023940 |
2019-01-08 | 95.26 | 95.64 | 93.03 | 94.38 | 5863487 |
2019-01-09 | 95.05 | 96.49 | 94.72 | 96.24 | 6909388 |
2019-01-10 | 95.76 | 97.94 | 95.47 | 97.72 | 6748468 |
2019-01-11 | 97.03 | 99.07 | 96.81 | 98.59 | 4738834 |
2019-01-14 | 97.31 | 97.82 | 95.99 | 96.33 | 5060073 |
2019-01-15 | 96.99 | 98.04 | 96.64 | 97.63 | 4690762 |
2019-01-16 | 97.68 | 98.11 | 97.03 | 97.17 | 4559511 |
2019-01-17 | 96.12 | 98.44 | 95.85 | 97.54 | 6872326 |
2019-01-18 | 98.44 | 99.98 | 97.94 | 99.42 | 6677152 |
2019-01-22 | 98.43 | 98.43 | 95.82 | 96.62 | 11068571 |
2019-01-23 | 96.87 | 97.37 | 94.81 | 95.49 | 10298749 |
2019-01-24 | 97.96 | 102.51 | 97.80 | 102.09 | 14260250 |
2019-01-25 | 102.82 | 104.87 | 102.72 | 104.41 | 11041665 |
2019-01-28 | 101.88 | 104.13 | 101.76 | 102.68 | 7292665 |
2019-01-29 | 102.86 | 103.47 | 101.31 | 101.35 | 6153051 |
2019-01-30 | 101.68 | 102.63 | 100.18 | 102.14 | 6430201 |
2019-01-31 | 101.02 | 101.79 | 100.17 | 100.68 | 8272298 |
2019-02-01 | 100.55 | 102.06 | 100.26 | 101.99 | 5615010 |
2019-02-04 | 101.98 | 102.34 | 101.07 | 101.80 | 5761238 |
2019-02-05 | 102.21 | 102.40 | 100.98 | 102.32 | 6372203 |
2019-02-06 | 104.26 | 106.89 | 104.05 | 106.48 | 9907792 |
2019-02-07 | 105.10 | 105.58 | 103.14 | 103.86 | 7045717 |
2019-02-08 | 102.45 | 104.81 | 102.14 | 104.55 | 5392365 |
2019-02-11 | 104.71 | 105.45 | 104.25 | 104.76 | 4552957 |
2019-02-12 | 105.93 | 106.58 | 105.75 | 106.44 | 5316797 |
2019-02-13 | 106.79 | 108.12 | 106.66 | 107.15 | 5965153 |
2019-02-14 | 106.78 | 108.39 | 106.43 | 106.97 | 3438799 |
2019-02-15 | 107.83 | 107.87 | 106.69 | 107.57 | 3604287 |
2019-02-19 | 107.11 | 107.89 | 106.61 | 107.28 | 3188034 |
2019-02-20 | 107.72 | 108.46 | 107.24 | 107.94 | 3692839 |
2019-02-21 | 106.97 | 107.75 | 106.20 | 106.64 | 3933507 |
2019-02-22 | 107.90 | 108.38 | 106.65 | 107.31 | 4392946 |
2019-02-25 | 109.00 | 109.49 | 107.83 | 108.19 | 5750194 |
2019-02-26 | 108.15 | 108.17 | 106.83 | 107.27 | 3740067 |
2019-02-27 | 106.42 | 106.42 | 104.71 | 105.71 | 4395846 |
2019-02-28 | 105.18 | 105.84 | 104.81 | 105.78 | 5465836 |
2019-03-01 | 106.86 | 107.09 | 105.78 | 106.76 | 4164222 |
2019-03-04 | 107.46 | 108.13 | 106.00 | 107.40 | 3278524 |
2019-03-05 | 107.67 | 107.79 | 106.52 | 106.57 | 4008599 |
2019-03-06 | 106.60 | 106.75 | 105.26 | 105.42 | 3567995 |
2019-03-07 | 104.85 | 105.72 | 103.68 | 104.95 | 5430954 |
2019-03-08 | 103.69 | 105.11 | 103.35 | 104.86 | 5180808 |
2019-03-11 | 105.16 | 106.90 | 105.00 | 106.45 | 3319776 |
2019-03-12 | 106.85 | 107.05 | 105.76 | 106.52 | 3047157 |
2019-03-13 | 107.16 | 108.29 | 106.66 | 107.58 | 3911091 |
2019-03-14 | 107.26 | 107.68 | 105.97 | 107.10 | 5393705 |
2019-03-15 | 108.00 | 110.80 | 107.99 | 110.74 | 13932276 |
2019-03-18 | 110.05 | 111.14 | 108.92 | 109.81 | 4408856 |
2019-03-19 | 110.58 | 110.80 | 109.55 | 110.02 | 3592073 |
2019-03-20 | 110.14 | 110.90 | 109.03 | 109.63 | 3829383 |
2019-03-21 | 110.01 | 112.98 | 109.95 | 112.22 | 5772737 |
2019-03-22 | 111.72 | 112.41 | 109.53 | 109.68 | 3773458 |
2019-03-25 | 108.13 | 109.22 | 106.26 | 107.11 | 5479123 |
2019-03-26 | 108.28 | 108.75 | 107.39 | 108.33 | 3085484 |
2019-03-27 | 108.39 | 108.83 | 105.45 | 105.97 | 4797151 |
2019-03-28 | 105.99 | 106.40 | 103.63 | 104.91 | 5386431 |
2019-03-29 | 106.05 | 106.63 | 105.36 | 106.07 | 4327752 |
2019-04-01 | 107.99 | 108.96 | 106.93 | 108.64 | 5349756 |
2019-04-02 | 108.97 | 110.43 | 108.18 | 110.28 | 7005550 |
2019-04-03 | 111.88 | 114.15 | 111.40 | 112.75 | 7036692 |
2019-04-04 | 112.38 | 114.27 | 112.36 | 113.24 | 5035582 |
2019-04-05 | 113.81 | 114.12 | 113.31 | 113.63 | 3318356 |
2019-04-08 | 113.80 | 115.42 | 113.32 | 115.22 | 4580757 |
2019-04-09 | 114.55 | 114.67 | 113.25 | 113.94 | 4648195 |
2019-04-10 | 113.88 | 115.19 | 113.54 | 114.92 | 3013281 |
2019-04-11 | 115.06 | 115.43 | 114.13 | 114.88 | 2799289 |
2019-04-12 | 115.78 | 117.03 | 115.78 | 116.76 | 4881103 |
2019-04-15 | 116.61 | 117.37 | 114.02 | 115.09 | 4265146 |
2019-04-16 | 115.84 | 116.85 | 115.63 | 116.37 | 4133741 |
2019-04-17 | 116.97 | 117.85 | 114.91 | 115.60 | 6227546 |
2019-04-18 | 116.18 | 116.18 | 115.13 | 115.51 | 4195777 |
2019-04-22 | 114.53 | 115.15 | 113.65 | 114.95 | 3691404 |
2019-04-23 | 115.40 | 116.53 | 114.52 | 116.38 | 7547377 |
2019-04-24 | 115.00 | 119.32 | 114.85 | 118.43 | 14483915 |
2019-04-25 | 117.84 | 118.42 | 115.65 | 117.17 | 5315369 |
2019-04-26 | 116.00 | 117.25 | 115.31 | 117.21 | 3582596 |
2019-04-29 | 116.73 | 117.34 | 116.00 | 116.70 | 3407667 |
2019-04-30 | 116.88 | 118.37 | 116.66 | 117.83 | 4533170 |
2019-05-01 | 118.06 | 118.92 | 116.20 | 116.29 | 3335828 |
2019-05-02 | 116.40 | 118.57 | 116.28 | 117.46 | 4532277 |
2019-05-03 | 117.46 | 117.97 | 116.11 | 117.47 | 3689006 |
2019-05-06 | 114.12 | 116.00 | 113.50 | 115.86 | 3974309 |
2019-05-07 | 114.00 | 114.43 | 112.25 | 113.93 | 5928098 |
2019-05-08 | 112.82 | 114.75 | 112.48 | 112.56 | 4819339 |
2019-05-09 | 110.88 | 112.84 | 110.20 | 112.15 | 4817546 |
2019-05-10 | 111.86 | 113.13 | 109.36 | 112.60 | 4189912 |
2019-05-13 | 109.17 | 110.35 | 106.73 | 107.11 | 7867589 |
2019-05-14 | 108.21 | 109.85 | 107.88 | 109.04 | 4068204 |
2019-05-15 | 108.00 | 110.87 | 107.71 | 110.29 | 4803551 |
2019-05-16 | 108.93 | 110.63 | 108.10 | 109.21 | 4690553 |
2019-05-17 | 108.18 | 109.48 | 106.11 | 106.79 | 6944146 |
2019-05-20 | 103.09 | 105.89 | 103.09 | 104.73 | 7519879 |
2019-05-21 | 106.90 | 108.00 | 106.27 | 107.00 | 4977247 |
2019-05-22 | 106.59 | 107.89 | 106.40 | 106.78 | 3296952 |
2019-05-23 | 105.78 | 105.99 | 104.35 | 105.83 | 4827999 |
2019-05-24 | 106.53 | 107.49 | 104.92 | 105.06 | 2786453 |
2019-05-28 | 105.89 | 105.95 | 103.15 | 103.21 | 5707066 |
2019-05-29 | 102.66 | 104.90 | 101.57 | 104.15 | 4923416 |
2019-05-30 | 104.48 | 106.10 | 104.13 | 105.44 | 3365867 |
2019-05-31 | 104.32 | 106.12 | 104.00 | 104.31 | 4463299 |
2019-06-03 | 105.04 | 106.98 | 104.59 | 105.17 | 4504512 |
2019-06-04 | 107.16 | 109.25 | 106.35 | 109.12 | 4924740 |
2019-06-05 | 110.00 | 110.29 | 107.78 | 109.48 | 3977550 |
2019-06-06 | 109.51 | 110.67 | 108.79 | 110.19 | 4734078 |
2019-06-07 | 111.14 | 111.83 | 110.59 | 111.17 | 5408589 |
2019-06-10 | 111.76 | 113.51 | 111.00 | 112.63 | 4656767 |
2019-06-11 | 114.31 | 114.34 | 111.97 | 112.93 | 4775720 |
2019-06-12 | 112.48 | 112.79 | 109.98 | 110.34 | 4105382 |
2019-06-13 | 110.76 | 111.36 | 110.32 | 111.18 | 3391988 |
2019-06-14 | 106.84 | 109.05 | 106.80 | 107.31 | 7137765 |
2019-06-17 | 107.30 | 108.00 | 106.55 | 106.72 | 3655294 |
2019-06-18 | 108.30 | 111.57 | 107.58 | 111.04 | 5207947 |
2019-06-19 | 111.80 | 112.30 | 110.69 | 111.30 | 2745976 |
2019-06-20 | 113.87 | 114.35 | 111.71 | 112.71 | 2789875 |
2019-06-21 | 111.87 | 113.37 | 111.66 | 112.32 | 5124879 |
2019-06-24 | 112.17 | 113.09 | 111.82 | 112.73 | 3356248 |
2019-06-25 | 112.91 | 113.24 | 111.34 | 111.48 | 3426179 |
2019-06-26 | 113.41 | 115.02 | 112.77 | 114.43 | 5308196 |
2019-06-27 | 115.22 | 116.66 | 115.02 | 115.86 | 4163751 |
2019-06-28 | 116.42 | 116.83 | 114.50 | 114.76 | 6129764 |
2019-07-01 | 117.60 | 118.98 | 116.24 | 117.19 | 6139541 |
2019-07-02 | 116.99 | 117.00 | 115.11 | 116.06 | 3818601 |
2019-07-03 | 116.19 | 116.40 | 114.92 | 115.94 | 2321706 |
2019-07-05 | 114.82 | 116.07 | 114.37 | 115.75 | 2915794 |
2019-07-08 | 115.19 | 115.82 | 114.68 | 114.93 | 2974544 |
2019-07-09 | 114.60 | 115.92 | 114.39 | 115.78 | 2754212 |
2019-07-10 | 116.62 | 118.45 | 116.19 | 116.64 | 3532036 |
2019-07-11 | 116.60 | 116.98 | 115.89 | 116.72 | 3044665 |
2019-07-12 | 117.65 | 118.40 | 116.66 | 118.32 | 2292511 |
2019-07-15 | 118.50 | 120.00 | 118.49 | 119.84 | 4020553 |
2019-07-16 | 118.50 | 119.05 | 117.54 | 118.68 | 4588771 |
2019-07-17 | 118.44 | 118.49 | 116.76 | 117.18 | 4027860 |
2019-07-18 | 117.49 | 118.72 | 117.01 | 118.57 | 2913102 |
2019-07-19 | 118.75 | 119.00 | 117.04 | 117.26 | 5596290 |
2019-07-22 | 117.98 | 118.49 | 117.57 | 118.18 | 3865842 |
2019-07-23 | 119.20 | 120.35 | 118.55 | 120.07 | 7146918 |
2019-07-24 | 126.50 | 129.80 | 125.96 | 129.00 | 16553283 |
2019-07-25 | 128.59 | 128.80 | 126.57 | 127.35 | 8504457 |
2019-07-26 | 127.82 | 128.93 | 127.31 | 128.16 | 5282341 |
2019-07-29 | 128.20 | 130.37 | 127.93 | 129.97 | 6070054 |
2019-07-30 | 128.19 | 128.97 | 127.49 | 128.54 | 3487331 |
2019-07-31 | 127.82 | 128.57 | 123.04 | 125.01 | 6601558 |
2019-08-01 | 125.60 | 128.73 | 123.23 | 123.45 | 7979279 |
2019-08-02 | 123.19 | 124.35 | 121.07 | 121.82 | 7368423 |
2019-08-05 | 119.22 | 119.29 | 116.22 | 116.93 | 8689826 |
2019-08-06 | 118.36 | 119.35 | 117.03 | 119.00 | 4784123 |
2019-08-07 | 117.29 | 120.99 | 117.05 | 120.72 | 7726599 |
2019-08-08 | 121.98 | 124.58 | 121.38 | 124.31 | 6226405 |
2019-08-09 | 123.97 | 124.32 | 120.60 | 120.61 | 5777492 |
2019-08-12 | 119.61 | 121.07 | 119.47 | 120.08 | 3728377 |
2019-08-13 | 120.36 | 124.45 | 119.28 | 123.34 | 6430861 |
2019-08-14 | 120.70 | 122.21 | 120.16 | 120.60 | 4531770 |
2019-08-15 | 121.27 | 121.61 | 118.73 | 119.85 | 3427954 |
2019-08-16 | 121.28 | 123.21 | 119.85 | 122.82 | 3830068 |
2019-08-19 | 125.55 | 126.36 | 124.01 | 124.60 | 3244489 |
2019-08-20 | 124.23 | 125.22 | 123.41 | 124.31 | 2706448 |
2019-08-21 | 125.50 | 126.08 | 124.70 | 126.04 | 3866079 |
2019-08-22 | 126.11 | 126.60 | 124.19 | 125.21 | 2997847 |
2019-08-23 | 124.12 | 125.09 | 119.84 | 120.29 | 6518079 |
2019-08-26 | 122.46 | 122.47 | 120.51 | 121.67 | 3294014 |
2019-08-27 | 122.93 | 123.58 | 121.53 | 122.18 | 3679726 |
2019-08-28 | 121.37 | 122.98 | 120.53 | 122.74 | 2470837 |
2019-08-29 | 124.18 | 125.31 | 123.39 | 123.57 | 3454599 |
2019-08-30 | 124.83 | 125.24 | 123.44 | 123.75 | 2747536 |
2019-09-03 | 123.05 | 123.48 | 120.67 | 121.74 | 3913178 |
2019-09-04 | 123.95 | 124.94 | 123.85 | 124.59 | 3858217 |
2019-09-05 | 126.75 | 129.01 | 126.15 | 126.81 | 5330649 |
2019-09-06 | 127.10 | 127.91 | 126.59 | 127.09 | 2457537 |
2019-09-09 | 127.94 | 127.94 | 125.68 | 127.10 | 3813653 |
2019-09-10 | 126.01 | 127.06 | 124.90 | 127.04 | 4725625 |
2019-09-11 | 127.00 | 128.65 | 126.40 | 128.58 | 4286118 |
2019-09-12 | 129.20 | 130.92 | 128.37 | 130.22 | 4472948 |
2019-09-13 | 130.47 | 130.89 | 129.56 | 129.61 | 3110817 |
2019-09-16 | 128.76 | 129.48 | 128.09 | 128.36 | 3065823 |
2019-09-17 | 128.30 | 129.70 | 127.62 | 129.56 | 2829346 |
2019-09-18 | 129.56 | 129.56 | 127.20 | 129.31 | 2409716 |
2019-09-19 | 129.50 | 130.26 | 128.50 | 128.83 | 2677210 |
2019-09-20 | 128.30 | 128.75 | 126.22 | 126.67 | 7624080 |
2019-09-23 | 126.67 | 128.35 | 126.31 | 127.77 | 4966743 |
2019-09-24 | 128.77 | 128.81 | 124.90 | 125.81 | 4745578 |
2019-09-25 | 125.30 | 128.33 | 124.53 | 127.74 | 3393744 |
2019-09-26 | 128.28 | 128.67 | 126.64 | 128.11 | 3538734 |
2019-09-27 | 129.52 | 129.64 | 125.86 | 127.14 | 5263516 |
2019-09-30 | 127.69 | 129.40 | 127.57 | 129.24 | 4328831 |
2019-10-01 | 130.00 | 131.80 | 127.59 | 128.59 | 5132152 |
2019-10-02 | 127.26 | 127.78 | 126.22 | 126.84 | 5379725 |
2019-10-03 | 127.27 | 129.25 | 125.86 | 128.70 | 5408731 |
2019-10-04 | 129.31 | 130.31 | 128.99 | 130.14 | 3936442 |
2019-10-07 | 130.04 | 130.49 | 128.74 | 128.85 | 2594250 |
2019-10-08 | 127.42 | 127.87 | 123.63 | 124.98 | 4891030 |
2019-10-09 | 126.75 | 128.18 | 126.32 | 127.44 | 2933364 |
2019-10-10 | 127.86 | 129.37 | 127.10 | 127.73 | 4161057 |
2019-10-11 | 130.10 | 131.76 | 129.56 | 130.09 | 4736511 |
2019-10-14 | 129.58 | 129.94 | 129.07 | 129.75 | 2293940 |
2019-10-15 | 130.28 | 132.20 | 129.79 | 131.69 | 3038067 |
2019-10-16 | 130.83 | 131.45 | 129.19 | 129.50 | 4591847 |
2019-10-17 | 130.90 | 131.39 | 128.81 | 130.13 | 3004719 |
2019-10-18 | 129.79 | 130.42 | 128.55 | 129.46 | 4125988 |
2019-10-21 | 130.74 | 131.02 | 129.65 | 130.93 | 3456823 |
2019-10-22 | 130.27 | 131.10 | 128.23 | 128.57 | 5897940 |
2019-10-23 | 116.80 | 121.62 | 115.87 | 118.95 | 18571135 |
2019-10-24 | 118.81 | 120.29 | 117.32 | 118.41 | 6355642 |
2019-10-25 | 118.51 | 120.69 | 118.51 | 120.51 | 4788229 |
2019-10-28 | 121.06 | 122.10 | 119.24 | 120.00 | 6492874 |
2019-10-29 | 120.52 | 120.92 | 119.52 | 120.29 | 4622177 |
2019-10-30 | 119.73 | 120.07 | 117.58 | 117.79 | 5276221 |
2019-10-31 | 117.65 | 118.31 | 116.49 | 117.99 | 4778447 |
2019-11-01 | 119.19 | 119.59 | 117.87 | 118.04 | 4430079 |
2019-11-04 | 119.92 | 121.41 | 119.48 | 120.97 | 5175390 |
2019-11-05 | 121.10 | 121.73 | 119.66 | 119.86 | 3994507 |
2019-11-06 | 119.67 | 120.55 | 118.86 | 120.36 | 3904664 |
2019-11-07 | 120.94 | 121.86 | 119.08 | 119.92 | 4271380 |
2019-11-08 | 119.70 | 120.14 | 118.82 | 120.11 | 3804876 |
2019-11-11 | 119.07 | 119.70 | 117.97 | 118.08 | 5165647 |
2019-11-12 | 118.18 | 119.91 | 118.18 | 119.02 | 4761093 |
2019-11-13 | 118.06 | 118.96 | 117.61 | 118.42 | 4953304 |
2019-11-14 | 118.19 | 118.36 | 116.78 | 117.57 | 4568722 |
2019-11-15 | 118.57 | 118.76 | 117.56 | 118.00 | 4496831 |
2019-11-18 | 117.92 | 118.29 | 117.17 | 117.89 | 5337778 |
2019-11-19 | 118.48 | 118.48 | 116.98 | 117.84 | 3860785 |
2019-11-20 | 117.25 | 117.70 | 115.49 | 116.23 | 4369014 |
2019-11-21 | 116.20 | 116.35 | 114.59 | 116.10 | 5447650 |
2019-11-22 | 116.73 | 117.53 | 116.55 | 117.01 | 3008883 |
2019-11-25 | 117.79 | 119.47 | 117.71 | 119.01 | 3726369 |
2019-11-26 | 119.04 | 119.50 | 117.89 | 119.13 | 7099760 |
2019-11-27 | 119.91 | 121.81 | 119.50 | 121.73 | 4878164 |
2019-11-29 | 121.15 | 121.64 | 119.99 | 120.21 | 3498895 |
2019-12-02 | 120.12 | 120.19 | 117.91 | 118.79 | 4733651 |
2019-12-03 | 117.15 | 117.97 | 116.06 | 117.75 | 6060975 |
2019-12-04 | 119.98 | 121.47 | 119.41 | 120.28 | 4537688 |
2019-12-05 | 120.57 | 120.81 | 119.77 | 120.74 | 3260373 |
2019-12-06 | 121.95 | 122.70 | 121.88 | 122.37 | 3816004 |
2019-12-09 | 122.26 | 122.49 | 121.87 | 122.00 | 2892813 |
2019-12-10 | 122.19 | 122.99 | 121.17 | 121.37 | 4043388 |
2019-12-11 | 121.28 | 123.84 | 121.20 | 123.72 | 2959929 |
2019-12-12 | 123.80 | 126.98 | 123.03 | 126.07 | 5412936 |
2019-12-13 | 125.96 | 127.47 | 125.39 | 126.64 | 3451955 |
2019-12-16 | 127.58 | 128.67 | 127.07 | 127.07 | 4973083 |
2019-12-17 | 127.84 | 128.00 | 125.97 | 127.09 | 4354331 |
2019-12-18 | 127.39 | 127.39 | 126.00 | 126.35 | 5776324 |
2019-12-19 | 126.34 | 126.48 | 125.00 | 126.40 | 4256468 |
2019-12-20 | 127.25 | 129.04 | 125.85 | 128.95 | 9321399 |
2019-12-23 | 129.00 | 129.17 | 128.16 | 128.55 | 3095031 |
2019-12-24 | 128.73 | 128.85 | 127.89 | 128.53 | 1403410 |
2019-12-26 | 128.71 | 128.75 | 128.05 | 128.48 | 2339864 |
2019-12-27 | 128.86 | 128.92 | 128.09 | 128.57 | 1800663 |
2019-12-30 | 128.20 | 128.47 | 127.04 | 127.66 | 2283729 |
2019-12-31 | 127.25 | 128.39 | 127.06 | 128.29 | 2813548 |
2020-01-02 | 129.13 | 129.61 | 127.77 | 129.57 | 4307006 |
2020-01-03 | 127.46 | 129.25 | 127.23 | 127.85 | 4057223 |
2020-01-06 | 127.06 | 127.33 | 125.90 | 126.96 | 4345537 |
2020-01-07 | 129.15 | 130.90 | 128.42 | 129.41 | 7186129 |
2020-01-08 | 129.34 | 130.57 | 129.06 | 129.76 | 3546870 |
2020-01-09 | 130.70 | 131.74 | 130.24 | 131.33 | 3528081 |
2020-01-10 | 131.81 | 131.81 | 129.82 | 130.00 | 3234039 |
2020-01-13 | 130.57 | 130.74 | 129.77 | 129.95 | 4313199 |
2020-01-14 | 129.95 | 131.86 | 129.83 | 130.67 | 4632403 |
2020-01-15 | 130.43 | 130.43 | 128.86 | 129.17 | 3392366 |
2020-01-16 | 130.00 | 130.23 | 129.36 | 130.16 | 5475961 |
2020-01-17 | 130.76 | 132.04 | 130.44 | 131.70 | 5487095 |
2020-01-21 | 131.09 | 132.19 | 130.58 | 130.86 | 8631707 |
2020-01-22 | 132.02 | 135.70 | 131.82 | 133.34 | 8899712 |
2020-01-23 | 131.42 | 134.41 | 129.65 | 134.25 | 8598678 |
2020-01-24 | 134.80 | 135.44 | 129.75 | 130.52 | 5606800 |
2020-01-27 | 128.65 | 129.25 | 126.24 | 126.31 | 5891326 |
2020-01-28 | 127.15 | 128.31 | 126.76 | 128.04 | 4397463 |
2020-01-29 | 127.55 | 128.51 | 125.44 | 125.49 | 4537551 |
2020-01-30 | 123.22 | 124.67 | 122.22 | 124.42 | 5521312 |
2020-01-31 | 123.36 | 123.64 | 119.96 | 120.65 | 5782520 |
2020-02-03 | 121.06 | 123.68 | 121.06 | 123.40 | 5396697 |
2020-02-04 | 126.00 | 127.32 | 125.36 | 126.47 | 4434701 |
2020-02-05 | 128.66 | 132.91 | 128.66 | 132.44 | 7281760 |
2020-02-06 | 133.00 | 133.00 | 131.48 | 132.52 | 3686554 |
2020-02-07 | 131.25 | 131.25 | 128.51 | 128.70 | 4331746 |
2020-02-10 | 127.55 | 129.70 | 127.30 | 129.65 | 2882681 |
2020-02-11 | 130.47 | 131.98 | 130.13 | 130.70 | 2986832 |
2020-02-12 | 131.65 | 132.94 | 131.64 | 132.42 | 2839108 |
2020-02-13 | 131.88 | 133.39 | 131.16 | 132.81 | 4268722 |
2020-02-14 | 133.48 | 133.62 | 131.27 | 132.21 | 2605266 |
2020-02-18 | 131.10 | 131.78 | 130.59 | 131.24 | 3094593 |
2020-02-19 | 132.90 | 134.30 | 132.21 | 133.13 | 3931602 |
2020-02-20 | 132.61 | 133.26 | 130.34 | 131.47 | 2487936 |
2020-02-21 | 130.76 | 130.83 | 127.96 | 128.52 | 4121290 |
2020-02-24 | 124.01 | 125.26 | 121.25 | 121.44 | 7483779 |
2020-02-25 | 122.90 | 123.03 | 118.02 | 118.38 | 6347264 |
2020-02-26 | 119.29 | 120.64 | 117.63 | 118.79 | 5778181 |
2020-02-27 | 116.35 | 118.49 | 113.07 | 113.13 | 8687345 |
2020-02-28 | 109.45 | 116.12 | 108.61 | 114.14 | 11432756 |
2020-03-02 | 115.16 | 119.07 | 113.32 | 118.97 | 7207458 |
2020-03-03 | 118.38 | 120.12 | 112.21 | 113.81 | 9217500 |
2020-03-04 | 115.77 | 119.09 | 114.34 | 119.05 | 5556691 |
2020-03-05 | 115.17 | 117.21 | 113.71 | 114.72 | 6162250 |
2020-03-06 | 111.09 | 113.87 | 110.14 | 113.16 | 6386222 |
2020-03-09 | 105.11 | 110.08 | 104.42 | 105.04 | 8454636 |
2020-03-10 | 108.83 | 112.14 | 104.75 | 112.12 | 9206433 |
2020-03-11 | 109.54 | 111.44 | 105.79 | 106.50 | 9636948 |
2020-03-12 | 99.42 | 104.73 | 96.55 | 97.53 | 15158498 |
2020-03-13 | 103.31 | 107.47 | 98.46 | 106.04 | 16040243 |
2020-03-16 | 95.88 | 104.50 | 93.09 | 93.50 | 12389356 |
2020-03-17 | 96.03 | 107.64 | 95.11 | 106.15 | 16243501 |
2020-03-18 | 100.05 | 105.82 | 94.15 | 100.00 | 16413940 |
2020-03-19 | 99.39 | 105.00 | 97.12 | 101.57 | 9298541 |
2020-03-20 | 104.50 | 105.50 | 97.10 | 97.60 | 10253305 |
2020-03-23 | 97.35 | 101.96 | 94.92 | 98.44 | 9680823 |
2020-03-24 | 102.15 | 105.68 | 99.46 | 105.36 | 9385741 |
2020-03-25 | 104.33 | 105.83 | 98.51 | 99.16 | 11862056 |
2020-03-26 | 99.40 | 108.84 | 99.01 | 107.76 | 10442996 |
2020-03-27 | 104.00 | 105.00 | 100.07 | 100.50 | 7579184 |
2020-03-30 | 100.40 | 103.44 | 100.30 | 102.02 | 6950754 |
2020-03-31 | 102.02 | 103.19 | 99.48 | 99.93 | 8970003 |
2020-04-01 | 96.10 | 100.37 | 96.07 | 96.89 | 8229664 |
2020-04-02 | 96.26 | 102.22 | 96.10 | 102.02 | 8353715 |
2020-04-03 | 102.44 | 103.64 | 98.85 | 99.98 | 6587405 |
2020-04-06 | 104.58 | 109.56 | 103.51 | 108.96 | 7189653 |
2020-04-07 | 111.69 | 112.93 | 105.83 | 106.26 | 7762249 |
2020-04-08 | 108.19 | 110.67 | 106.22 | 110.17 | 5426602 |
2020-04-09 | 111.00 | 112.21 | 107.08 | 107.69 | 5902415 |
2020-04-13 | 105.50 | 108.45 | 105.30 | 107.67 | 5209410 |
2020-04-14 | 109.52 | 111.43 | 108.97 | 110.95 | 8142378 |
2020-04-15 | 109.08 | 109.14 | 106.76 | 107.98 | 5381347 |
2020-04-16 | 109.42 | 111.91 | 107.81 | 111.39 | 5777685 |
2020-04-17 | 111.61 | 114.06 | 110.73 | 113.55 | 6100164 |
2020-04-20 | 111.52 | 115.12 | 111.30 | 111.53 | 7957252 |
2020-04-21 | 110.20 | 110.75 | 106.50 | 106.84 | 8799824 |
2020-04-22 | 109.68 | 112.46 | 108.61 | 111.98 | 10961262 |
2020-04-23 | 111.74 | 113.90 | 110.18 | 110.46 | 5374254 |
2020-04-24 | 111.35 | 114.00 | 111.04 | 113.93 | 5570209 |
2020-04-27 | 114.00 | 116.24 | 113.02 | 115.78 | 4728247 |
2020-04-28 | 118.12 | 119.81 | 114.07 | 114.24 | 5762275 |
2020-04-29 | 115.93 | 119.68 | 115.87 | 119.40 | 4936870 |
2020-04-30 | 117.54 | 117.99 | 115.19 | 116.07 | 5781032 |
2020-05-01 | 112.38 | 113.25 | 109.45 | 109.71 | 5839885 |
2020-05-04 | 108.92 | 110.66 | 107.84 | 110.50 | 4987070 |
2020-05-05 | 111.50 | 113.19 | 110.80 | 111.54 | 5242554 |
2020-05-06 | 112.40 | 113.85 | 111.98 | 112.42 | 3701441 |
2020-05-07 | 113.89 | 114.93 | 112.62 | 113.65 | 3610293 |
2020-05-08 | 113.96 | 115.54 | 112.75 | 115.00 | 4331296 |
2020-05-11 | 113.41 | 115.77 | 113.41 | 114.88 | 2723621 |
2020-05-12 | 115.14 | 115.87 | 111.34 | 111.69 | 3547084 |
2020-05-13 | 112.92 | 112.92 | 107.38 | 109.07 | 4653232 |
2020-05-14 | 109.00 | 110.44 | 106.42 | 110.35 | 4396124 |
2020-05-15 | 106.54 | 108.37 | 105.45 | 108.24 | 7237711 |
2020-05-18 | 111.18 | 115.15 | 110.26 | 114.42 | 6527364 |
2020-05-19 | 114.02 | 115.34 | 112.53 | 112.68 | 4595070 |
2020-05-20 | 115.14 | 118.83 | 114.64 | 117.48 | 4961617 |
2020-05-21 | 116.44 | 117.33 | 113.38 | 113.46 | 4381862 |
2020-05-22 | 113.53 | 113.87 | 112.32 | 113.43 | 3061595 |
2020-05-26 | 115.81 | 117.61 | 115.51 | 115.73 | 4822042 |
2020-05-27 | 116.43 | 117.97 | 115.54 | 117.82 | 4079439 |
2020-05-28 | 117.76 | 118.69 | 115.51 | 115.87 | 3798358 |
2020-05-29 | 116.81 | 119.26 | 115.66 | 118.74 | 5953578 |
2020-06-01 | 117.77 | 118.40 | 116.83 | 117.86 | 2842695 |
2020-06-02 | 118.60 | 122.93 | 117.84 | 122.67 | 7277681 |
2020-06-03 | 126.67 | 128.47 | 125.64 | 127.21 | 7650633 |
2020-06-04 | 126.38 | 129.00 | 126.29 | 128.58 | 5052550 |
2020-06-05 | 130.96 | 135.68 | 130.55 | 131.44 | 7788781 |
2020-06-08 | 130.66 | 133.29 | 129.63 | 132.86 | 5602583 |
2020-06-09 | 131.35 | 132.91 | 130.15 | 132.12 | 4449968 |
2020-06-10 | 132.45 | 132.79 | 130.99 | 131.40 | 4005725 |
2020-06-11 | 129.05 | 129.22 | 124.33 | 124.61 | 6014011 |
2020-06-12 | 127.27 | 127.74 | 122.40 | 123.97 | 5950875 |
2020-06-15 | 121.57 | 124.53 | 120.80 | 124.23 | 5152867 |
2020-06-16 | 128.27 | 129.13 | 124.48 | 126.11 | 3529595 |
2020-06-17 | 127.06 | 127.87 | 125.79 | 126.22 | 2934184 |
2020-06-18 | 125.73 | 126.63 | 125.09 | 125.98 | 3062581 |
2020-06-19 | 128.06 | 128.24 | 123.97 | 124.89 | 10376887 |
2020-06-22 | 124.77 | 125.46 | 123.11 | 125.23 | 3677664 |
2020-06-23 | 126.63 | 128.10 | 126.00 | 126.62 | 4679048 |
2020-06-24 | 125.29 | 126.80 | 123.13 | 123.99 | 4747121 |
2020-06-25 | 124.00 | 125.34 | 122.35 | 125.06 | 2617173 |
2020-06-26 | 124.63 | 124.89 | 122.40 | 123.37 | 9870946 |
2020-06-29 | 123.85 | 124.95 | 122.42 | 124.77 | 3540060 |
2020-06-30 | 124.40 | 127.70 | 124.35 | 126.97 | 5572367 |
2020-07-01 | 126.60 | 126.86 | 124.67 | 124.80 | 4021990 |
2020-07-02 | 126.39 | 127.17 | 125.02 | 125.81 | 4798950 |
2020-07-06 | 127.51 | 130.53 | 126.20 | 129.53 | 4957024 |
2020-07-07 | 128.73 | 129.47 | 128.25 | 128.60 | 3778525 |
2020-07-08 | 129.67 | 129.74 | 127.69 | 129.26 | 3583752 |
2020-07-09 | 128.79 | 131.99 | 126.90 | 130.43 | 4977357 |
2020-07-10 | 130.22 | 131.24 | 128.96 | 130.53 | 2659255 |
2020-07-13 | 132.00 | 133.59 | 128.49 | 128.82 | 4861922 |
2020-07-14 | 127.79 | 132.23 | 126.71 | 131.89 | 4247456 |
2020-07-15 | 131.43 | 132.45 | 130.09 | 132.15 | 3625137 |
2020-07-16 | 130.85 | 132.69 | 130.51 | 132.18 | 3337688 |
2020-07-17 | 133.51 | 135.00 | 132.25 | 133.89 | 4666239 |
2020-07-20 | 134.20 | 137.00 | 133.19 | 136.58 | 4623121 |
2020-07-21 | 137.09 | 137.65 | 135.26 | 135.48 | 7748874 |
2020-07-22 | 134.60 | 135.18 | 130.49 | 132.53 | 10911866 |
2020-07-23 | 133.00 | 133.15 | 128.32 | 129.04 | 7793548 |
2020-07-24 | 129.75 | 131.97 | 128.11 | 129.63 | 5077126 |
2020-07-27 | 130.35 | 132.33 | 130.04 | 132.12 | 3874495 |
2020-07-28 | 130.90 | 131.81 | 129.72 | 130.13 | 3545276 |
2020-07-29 | 130.93 | 132.30 | 130.59 | 131.64 | 2818329 |
2020-07-30 | 128.45 | 129.87 | 127.74 | 128.89 | 4146867 |
2020-07-31 | 128.35 | 128.60 | 125.43 | 127.55 | 8044132 |
2020-08-03 | 128.15 | 129.50 | 127.68 | 129.32 | 4311843 |
2020-08-04 | 129.04 | 132.33 | 128.71 | 132.23 | 5361540 |
2020-08-05 | 130.50 | 132.79 | 130.48 | 132.70 | 4370266 |
2020-08-06 | 132.59 | 133.82 | 132.03 | 133.74 | 2961770 |
2020-08-07 | 133.74 | 134.11 | 132.47 | 133.56 | 2856748 |
2020-08-10 | 133.22 | 135.81 | 132.47 | 135.41 | 5526700 |
2020-08-11 | 136.81 | 138.83 | 135.65 | 136.04 | 5383829 |
2020-08-12 | 137.47 | 139.14 | 136.65 | 138.64 | 3073749 |
2020-08-13 | 138.11 | 138.60 | 136.95 | 137.15 | 2945103 |
2020-08-14 | 137.73 | 138.31 | 137.00 | 137.35 | 2062933 |
2020-08-17 | 137.86 | 139.24 | 137.63 | 138.28 | 2380521 |
2020-08-18 | 138.96 | 139.46 | 138.20 | 139.31 | 2760749 |
2020-08-19 | 139.67 | 140.88 | 138.03 | 138.48 | 3803285 |
2020-08-20 | 137.31 | 139.13 | 136.62 | 138.57 | 2761194 |
2020-08-21 | 138.12 | 140.49 | 137.19 | 140.33 | 4382515 |
2020-08-24 | 140.86 | 141.81 | 139.92 | 141.02 | 2841274 |
2020-08-25 | 141.58 | 142.22 | 140.98 | 141.66 | 2840696 |
2020-08-26 | 141.32 | 142.69 | 141.12 | 142.45 | 2974138 |
2020-08-27 | 143.06 | 143.23 | 140.52 | 141.49 | 2801034 |
2020-08-28 | 141.51 | 143.59 | 141.10 | 143.49 | 2884765 |
2020-08-31 | 142.65 | 143.27 | 141.82 | 142.15 | 4344554 |
2020-09-01 | 143.00 | 145.06 | 142.04 | 144.96 | 3564400 |
2020-09-02 | 146.45 | 148.37 | 145.49 | 147.64 | 4579461 |
2020-09-03 | 147.00 | 147.44 | 140.56 | 141.67 | 5866361 |
2020-09-04 | 140.85 | 142.52 | 137.71 | 140.47 | 5251718 |
2020-09-08 | 136.20 | 138.71 | 135.75 | 136.04 | 5893677 |
2020-09-09 | 138.21 | 140.85 | 137.19 | 139.68 | 5418553 |
2020-09-10 | 139.42 | 141.25 | 136.22 | 137.19 | 3985960 |
2020-09-11 | 138.22 | 139.00 | 135.25 | 136.37 | 3524401 |
2020-09-14 | 138.32 | 139.11 | 137.63 | 138.53 | 3120599 |
2020-09-15 | 139.79 | 141.82 | 139.36 | 140.64 | 2718779 |
2020-09-16 | 142.09 | 142.13 | 139.61 | 139.68 | 3591759 |
2020-09-17 | 136.42 | 140.53 | 135.92 | 140.40 | 5646089 |
2020-09-18 | 141.14 | 141.80 | 137.00 | 138.66 | 7025924 |
2020-09-21 | 135.87 | 137.12 | 134.32 | 136.98 | 6035987 |
2020-09-22 | 137.78 | 138.82 | 135.63 | 138.65 | 3213217 |
2020-09-23 | 139.09 | 139.09 | 134.72 | 135.16 | 5766588 |
2020-09-24 | 134.12 | 138.32 | 134.12 | 136.69 | 2910981 |
2020-09-25 | 135.95 | 139.10 | 134.75 | 138.32 | 3036028 |
2020-09-28 | 140.22 | 142.00 | 139.72 | 141.94 | 3454334 |
2020-09-29 | 142.29 | 143.05 | 141.20 | 141.50 | 2747432 |
2020-09-30 | 141.16 | 144.25 | 140.52 | 142.79 | 5599558 |
2020-10-01 | 145.44 | 147.22 | 143.99 | 144.91 | 4431150 |
2020-10-02 | 142.08 | 143.93 | 140.84 | 141.09 | 3928603 |
2020-10-05 | 142.29 | 144.23 | 141.57 | 144.08 | 3052841 |
2020-10-06 | 143.85 | 147.14 | 142.97 | 143.85 | 3418781 |
2020-10-07 | 145.34 | 147.29 | 144.81 | 146.75 | 2845594 |
2020-10-08 | 146.83 | 148.31 | 146.56 | 148.06 | 2323727 |
2020-10-09 | 150.08 | 151.52 | 148.85 | 150.91 | 4209933 |
2020-10-12 | 152.58 | 155.76 | 151.83 | 154.90 | 5147837 |
2020-10-13 | 155.11 | 155.88 | 153.68 | 154.49 | 3524030 |
2020-10-14 | 154.50 | 154.73 | 152.18 | 152.77 | 3267533 |
2020-10-15 | 151.82 | 153.05 | 150.86 | 152.55 | 2936219 |
2020-10-16 | 153.97 | 154.92 | 152.73 | 153.12 | 4600667 |
2020-10-19 | 153.28 | 154.92 | 150.26 | 150.76 | 4225352 |
2020-10-20 | 151.79 | 152.24 | 149.69 | 150.83 | 3919125 |
2020-10-21 | 149.10 | 149.46 | 144.66 | 146.13 | 6700591 |
2020-10-22 | 146.82 | 148.88 | 145.83 | 148.22 | 3167621 |
2020-10-23 | 148.42 | 150.00 | 148.32 | 149.96 | 3509434 |
2020-10-26 | 148.20 | 148.50 | 144.22 | 145.95 | 4290788 |
2020-10-27 | 147.63 | 148.33 | 146.55 | 147.12 | 4102600 |
2020-10-28 | 144.70 | 145.86 | 141.76 | 143.00 | 7413559 |
2020-10-29 | 141.69 | 147.31 | 141.33 | 146.19 | 5600383 |
2020-10-30 | 145.00 | 145.95 | 142.53 | 144.59 | 5427118 |
2020-11-02 | 146.46 | 146.90 | 144.22 | 145.60 | 3756552 |
2020-11-03 | 146.86 | 148.59 | 146.66 | 147.30 | 3588577 |
2020-11-04 | 150.80 | 153.50 | 148.44 | 152.03 | 5015699 |
2020-11-05 | 154.84 | 156.30 | 154.15 | 155.56 | 4638073 |
2020-11-06 | 156.05 | 158.21 | 154.94 | 157.74 | 4217915 |
2020-11-09 | 162.00 | 164.63 | 156.06 | 156.22 | 5308637 |
2020-11-10 | 155.38 | 156.35 | 151.02 | 151.49 | 5697945 |
2020-11-11 | 154.94 | 155.94 | 153.64 | 155.70 | 3497169 |
2020-11-12 | 156.02 | 156.93 | 153.66 | 154.50 | 2607087 |
2020-11-13 | 156.64 | 157.98 | 155.16 | 156.65 | 2439811 |
2020-11-16 | 157.27 | 159.39 | 156.62 | 158.31 | 3456499 |
2020-11-17 | 157.39 | 158.31 | 155.18 | 155.50 | 3526734 |
2020-11-18 | 155.74 | 156.34 | 153.41 | 153.55 | 2998439 |
2020-11-19 | 153.12 | 157.43 | 152.71 | 157.27 | 2465531 |
2020-11-20 | 157.32 | 158.75 | 156.55 | 156.82 | 3012972 |
2020-11-23 | 156.90 | 158.71 | 155.14 | 157.42 | 2803289 |
2020-11-24 | 158.62 | 159.46 | 156.69 | 159.35 | 4962833 |
2020-11-25 | 159.55 | 160.02 | 157.26 | 157.60 | 3543903 |
2020-11-27 | 159.38 | 160.29 | 158.78 | 158.99 | 3084389 |
2020-11-30 | 159.23 | 161.51 | 157.72 | 161.25 | 4845192 |
2020-12-01 | 162.63 | 164.33 | 161.63 | 163.49 | 4894413 |
2020-12-02 | 162.79 | 163.58 | 161.82 | 162.72 | 4212255 |
2020-12-03 | 163.16 | 164.56 | 161.60 | 161.98 | 4778646 |
2020-12-04 | 163.01 | 166.60 | 162.52 | 166.52 | 3741574 |
2020-12-07 | 166.37 | 166.45 | 165.24 | 166.29 | 4645586 |
2020-12-08 | 166.30 | 167.24 | 165.00 | 166.68 | 3259883 |
2020-12-09 | 164.80 | 166.47 | 161.96 | 162.76 | 5594021 |
2020-12-10 | 162.16 | 162.87 | 160.78 | 162.00 | 5597283 |
2020-12-11 | 160.61 | 161.95 | 159.63 | 160.61 | 4145765 |
2020-12-14 | 161.45 | 162.75 | 159.99 | 160.12 | 5994265 |
2020-12-15 | 162.02 | 162.73 | 161.21 | 162.38 | 5732166 |
2020-12-16 | 162.94 | 163.36 | 160.92 | 162.12 | 3148110 |
2020-12-17 | 162.91 | 163.01 | 161.41 | 162.69 | 5253382 |
2020-12-18 | 163.37 | 164.61 | 162.10 | 164.07 | 7072582 |
2020-12-21 | 161.55 | 162.80 | 159.56 | 162.43 | 3077337 |
2020-12-22 | 162.19 | 163.46 | 162.06 | 162.52 | 2645599 |
2020-12-23 | 162.20 | 163.23 | 160.81 | 160.98 | 2012454 |
2020-12-24 | 160.72 | 161.85 | 160.48 | 161.64 | 1044396 |
2020-12-28 | 163.77 | 163.77 | 161.00 | 161.47 | 2139362 |
2020-12-29 | 161.96 | 162.68 | 160.57 | 161.18 | 2433694 |
2020-12-30 | 161.89 | 163.13 | 161.76 | 162.70 | 2213785 |
2020-12-31 | 162.87 | 164.39 | 161.89 | 164.13 | 2906171 |
2021-01-04 | 164.60 | 167.84 | 160.76 | 162.22 | 4659971 |
2021-01-05 | 161.70 | 163.53 | 161.28 | 163.41 | 4734166 |
2021-01-06 | 162.30 | 167.45 | 162.07 | 164.22 | 5254431 |
2021-01-07 | 165.33 | 168.70 | 164.82 | 167.94 | 5673709 |
2021-01-08 | 171.12 | 172.75 | 168.86 | 171.16 | 4556506 |
2021-01-11 | 170.24 | 172.04 | 169.14 | 171.31 | 4553836 |
2021-01-12 | 171.29 | 173.66 | 170.97 | 172.30 | 3406613 |
2021-01-13 | 172.29 | 172.85 | 170.87 | 171.41 | 2953892 |
2021-01-14 | 171.10 | 172.54 | 170.35 | 171.71 | 3416354 |
2021-01-15 | 170.98 | 171.09 | 167.57 | 169.19 | 3734645 |
2021-01-19 | 171.19 | 174.70 | 171.19 | 174.19 | 6278012 |
2021-01-20 | 174.84 | 175.18 | 172.79 | 173.33 | 4329529 |
2021-01-21 | 174.42 | 175.47 | 172.11 | 175.10 | 3584673 |
2021-01-22 | 174.49 | 175.45 | 172.75 | 172.81 | 3737120 |
2021-01-25 | 173.37 | 174.57 | 170.68 | 172.92 | 5401881 |
2021-01-26 | 172.07 | 174.28 | 171.30 | 171.47 | 5341850 |
2021-01-27 | 166.45 | 167.62 | 162.04 | 162.93 | 10011230 |
2021-01-28 | 167.88 | 171.10 | 165.14 | 169.23 | 6796641 |
2021-01-29 | 166.65 | 168.00 | 164.02 | 165.69 | 5969788 |
2021-02-01 | 167.36 | 173.00 | 167.02 | 172.46 | 5715619 |
2021-02-02 | 173.05 | 175.70 | 172.01 | 174.75 | 4861179 |
2021-02-03 | 174.78 | 175.26 | 168.50 | 168.58 | 5019216 |
2021-02-04 | 169.96 | 172.12 | 168.06 | 172.00 | 3519812 |
2021-02-05 | 172.80 | 173.18 | 168.06 | 169.93 | 4045138 |
2021-02-08 | 171.34 | 175.39 | 170.84 | 175.12 | 4597562 |
2021-02-09 | 174.50 | 175.22 | 173.33 | 173.69 | 2777653 |
2021-02-10 | 175.20 | 176.14 | 172.62 | 174.36 | 3414929 |
2021-02-11 | 176.00 | 179.65 | 175.44 | 179.22 | 4775984 |
2021-02-12 | 178.00 | 179.90 | 177.33 | 179.64 | 2532565 |
2021-02-16 | 180.00 | 181.80 | 178.84 | 180.76 | 3887591 |
2021-02-17 | 178.32 | 180.21 | 176.36 | 178.53 | 4315389 |
2021-02-18 | 177.43 | 177.52 | 174.20 | 176.51 | 4195117 |
2021-02-19 | 177.86 | 179.57 | 176.64 | 178.35 | 4248489 |
2021-02-22 | 176.00 | 176.92 | 172.68 | 173.09 | 4386895 |
2021-02-23 | 174.17 | 174.44 | 168.51 | 172.85 | 6514423 |
2021-02-24 | 171.63 | 179.77 | 170.57 | 179.39 | 5100507 |
2021-02-25 | 178.50 | 178.50 | 170.06 | 170.53 | 6099645 |
2021-02-26 | 173.28 | 173.85 | 169.13 | 172.27 | 6060667 |
2021-03-01 | 174.50 | 177.86 | 173.09 | 177.67 | 4771643 |
2021-03-02 | 177.57 | 177.66 | 174.15 | 174.89 | 5401784 |
2021-03-03 | 174.09 | 175.62 | 170.36 | 170.59 | 4715866 |
2021-03-04 | 170.50 | 170.85 | 161.67 | 163.25 | 8318914 |
2021-03-05 | 167.54 | 168.83 | 162.03 | 167.94 | 5681162 |
2021-03-08 | 166.39 | 168.27 | 161.77 | 162.11 | 6065421 |
2021-03-09 | 167.17 | 171.85 | 166.29 | 170.36 | 7610263 |
2021-03-10 | 171.65 | 173.00 | 169.31 | 169.42 | 4270661 |
2021-03-11 | 172.51 | 175.60 | 172.47 | 174.95 | 5002903 |
2021-03-12 | 173.02 | 174.10 | 170.75 | 173.57 | 3514616 |
2021-03-15 | 173.47 | 175.09 | 171.76 | 174.91 | 3876751 |
2021-03-16 | 176.25 | 178.81 | 175.83 | 177.14 | 4132604 |
2021-03-17 | 175.44 | 180.18 | 174.42 | 179.35 | 4004804 |
2021-03-18 | 176.16 | 179.77 | 174.24 | 174.36 | 4214415 |
2021-03-19 | 175.69 | 178.05 | 172.45 | 175.98 | 8447253 |
2021-03-22 | 178.29 | 181.69 | 177.75 | 180.10 | 4476247 |
2021-03-23 | 181.91 | 182.57 | 177.71 | 178.78 | 4688580 |
2021-03-24 | 179.99 | 182.69 | 178.78 | 178.90 | 5056100 |
2021-03-25 | 177.53 | 179.45 | 173.75 | 178.49 | 4878534 |
2021-03-26 | 177.76 | 188.87 | 177.01 | 188.20 | 6363526 |
2021-03-29 | 184.85 | 187.70 | 183.74 | 186.18 | 4983805 |
2021-03-30 | 188.51 | 188.51 | 184.62 | 185.94 | 4458700 |
2021-03-31 | 187.60 | 190.45 | 186.53 | 188.99 | 5427730 |
2021-04-01 | 191.11 | 192.54 | 190.02 | 192.06 | 4581397 |
2021-04-05 | 194.00 | 197.58 | 193.63 | 196.93 | 4323937 |
2021-04-06 | 194.22 | 196.84 | 193.04 | 194.59 | 3506904 |
2021-04-07 | 194.46 | 194.49 | 191.51 | 193.09 | 3678962 |
2021-04-08 | 196.09 | 196.09 | 193.35 | 195.20 | 3157403 |
2021-04-09 | 193.31 | 195.56 | 192.74 | 195.43 | 3127318 |
2021-04-12 | 192.64 | 194.72 | 191.34 | 192.43 | 4505091 |
2021-04-13 | 192.14 | 193.00 | 189.76 | 191.24 | 4009373 |
2021-04-14 | 190.46 | 191.50 | 189.01 | 190.33 | 3555152 |
2021-04-15 | 191.93 | 193.53 | 190.82 | 193.17 | 4471900 |
2021-04-16 | 193.66 | 194.78 | 191.64 | 191.93 | 5792918 |
2021-04-19 | 190.35 | 191.10 | 186.72 | 187.06 | 5334947 |
2021-04-20 | 186.98 | 186.98 | 184.28 | 185.27 | 4258954 |
2021-04-21 | 187.90 | 189.14 | 184.96 | 188.90 | 4796529 |
2021-04-22 | 186.66 | 188.79 | 184.77 | 185.80 | 3853113 |
2021-04-23 | 187.02 | 190.01 | 186.51 | 188.82 | 3512433 |
2021-04-26 | 188.86 | 192.18 | 187.89 | 191.36 | 3842256 |
2021-04-27 | 191.06 | 192.51 | 189.78 | 190.21 | 3864051 |
2021-04-28 | 181.64 | 184.00 | 180.00 | 181.82 | 9434237 |
2021-04-29 | 183.63 | 186.05 | 182.65 | 185.82 | 4547337 |
2021-04-30 | 182.18 | 182.90 | 179.13 | 180.51 | 6193598 |
2021-05-03 | 181.49 | 181.80 | 177.56 | 178.80 | 5136070 |
2021-05-04 | 178.26 | 179.25 | 175.53 | 179.03 | 5222294 |
2021-05-05 | 181.01 | 183.18 | 179.48 | 181.65 | 5257339 |
2021-05-06 | 181.93 | 184.84 | 179.95 | 184.27 | 4525823 |
2021-05-07 | 186.70 | 188.10 | 185.42 | 187.76 | 4591506 |
2021-05-10 | 187.29 | 187.29 | 181.82 | 182.05 | 4580438 |
2021-05-11 | 178.41 | 183.53 | 177.41 | 183.20 | 4641488 |
2021-05-12 | 179.69 | 180.10 | 176.27 | 176.60 | 5297959 |
2021-05-13 | 179.99 | 180.63 | 177.25 | 178.99 | 4361497 |
2021-05-14 | 180.70 | 184.92 | 179.50 | 183.27 | 4433534 |
2021-05-17 | 182.25 | 182.38 | 178.85 | 180.83 | 4162535 |
2021-05-18 | 181.11 | 181.86 | 178.59 | 178.87 | 3454202 |
2021-05-19 | 175.24 | 181.93 | 175.00 | 181.72 | 4780154 |
2021-05-20 | 182.28 | 186.54 | 182.28 | 185.30 | 5386990 |
2021-05-21 | 186.69 | 186.69 | 184.14 | 185.01 | 3682338 |
2021-05-24 | 186.45 | 189.35 | 186.45 | 188.69 | 4165908 |
2021-05-25 | 189.47 | 189.68 | 187.88 | 188.70 | 4270225 |
2021-05-26 | 188.06 | 189.78 | 186.93 | 188.36 | 4221629 |
2021-05-27 | 188.74 | 190.05 | 187.88 | 189.13 | 10107761 |
2021-05-28 | 190.05 | 191.03 | 189.27 | 189.82 | 3306624 |
2021-06-01 | 191.38 | 192.03 | 188.04 | 189.00 | 4817511 |
2021-06-02 | 189.50 | 190.86 | 188.34 | 190.75 | 3137967 |
2021-06-03 | 187.69 | 187.86 | 184.90 | 186.00 | 4205441 |
2021-06-04 | 187.78 | 190.38 | 187.48 | 190.07 | 3462960 |
2021-06-07 | 189.20 | 189.80 | 187.66 | 188.55 | 2726265 |
2021-06-08 | 189.97 | 189.97 | 186.11 | 186.93 | 3063666 |
2021-06-09 | 188.09 | 188.13 | 186.17 | 186.45 | 2866943 |
2021-06-10 | 186.34 | 188.90 | 185.90 | 188.00 | 3188714 |
2021-06-11 | 188.08 | 188.74 | 186.94 | 188.67 | 2309380 |
2021-06-14 | 188.26 | 190.35 | 187.07 | 190.26 | 3360449 |
2021-06-15 | 190.46 | 190.73 | 188.12 | 188.61 | 2600234 |
2021-06-16 | 189.91 | 190.49 | 186.30 | 187.73 | 3357942 |
2021-06-17 | 187.24 | 189.53 | 186.20 | 187.65 | 3222379 |
2021-06-18 | 186.01 | 186.31 | 182.50 | 183.07 | 7535331 |
2021-06-21 | 184.25 | 186.64 | 183.36 | 186.11 | 3771261 |
2021-06-22 | 185.49 | 187.28 | 184.34 | 187.04 | 3299760 |
2021-06-23 | 186.48 | 187.48 | 185.99 | 186.10 | 2473274 |
2021-06-24 | 188.05 | 188.70 | 187.45 | 188.61 | 2876892 |
2021-06-25 | 188.05 | 190.25 | 187.35 | 188.17 | 4639336 |
2021-06-28 | 188.97 | 192.38 | 188.97 | 191.53 | 3228688 |
2021-06-29 | 191.52 | 193.01 | 190.93 | 192.88 | 2108687 |
2021-06-30 | 192.84 | 193.00 | 191.49 | 192.30 | 2687656 |
2021-07-01 | 192.02 | 192.48 | 190.06 | 190.84 | 3455953 |
2021-07-02 | 192.63 | 192.80 | 190.91 | 192.21 | 2390089 |
2021-07-06 | 192.58 | 192.77 | 189.55 | 191.20 | 2619753 |
2021-07-07 | 192.77 | 192.99 | 188.98 | 189.78 | 2749520 |
2021-07-08 | 187.56 | 189.30 | 185.37 | 188.24 | 3147227 |
2021-07-09 | 188.17 | 190.87 | 187.00 | 190.27 | 3109182 |
2021-07-12 | 190.55 | 192.02 | 190.09 | 191.92 | 4069516 |
2021-07-13 | 191.23 | 192.46 | 190.72 | 191.20 | 2695080 |
2021-07-14 | 193.00 | 194.09 | 190.73 | 191.28 | 3590215 |
2021-07-15 | 190.47 | 191.28 | 187.40 | 188.26 | 4259863 |
2021-07-16 | 189.27 | 190.24 | 185.73 | 186.12 | 4337576 |
2021-07-19 | 184.28 | 186.33 | 183.37 | 186.24 | 4181576 |
2021-07-20 | 187.06 | 189.18 | 185.76 | 187.77 | 4287544 |
2021-07-21 | 188.45 | 194.25 | 188.45 | 194.24 | 6352791 |
2021-07-22 | 185.74 | 187.66 | 183.53 | 183.91 | 12673944 |
2021-07-23 | 184.19 | 186.93 | 182.16 | 186.85 | 5982992 |
2021-07-26 | 185.36 | 188.99 | 185.31 | 188.26 | 4516737 |
2021-07-27 | 187.52 | 187.84 | 182.23 | 185.13 | 4649895 |
2021-07-28 | 186.32 | 187.50 | 185.02 | 186.85 | 2956943 |
2021-07-29 | 187.84 | 190.46 | 187.46 | 189.83 | 3081776 |
2021-07-30 | 188.50 | 190.95 | 188.37 | 190.62 | 2521715 |
2021-08-02 | 192.40 | 193.60 | 190.41 | 190.72 | 2922773 |
2021-08-03 | 190.93 | 191.45 | 187.44 | 189.34 | 3703460 |
2021-08-04 | 189.89 | 193.37 | 189.25 | 192.38 | 3793588 |
2021-08-05 | 193.80 | 193.90 | 191.59 | 193.16 | 2769531 |
2021-08-06 | 192.37 | 193.63 | 192.19 | 192.96 | 2414308 |
2021-08-09 | 193.28 | 193.53 | 190.33 | 190.45 | 2396200 |
2021-08-10 | 190.54 | 190.54 | 186.82 | 189.65 | 3497331 |
2021-08-11 | 191.17 | 191.17 | 188.00 | 189.50 | 2339370 |
2021-08-12 | 188.85 | 189.06 | 186.16 | 187.87 | 3949601 |
2021-08-13 | 187.54 | 188.78 | 187.00 | 188.70 | 1923680 |
2021-08-16 | 188.49 | 189.96 | 188.10 | 189.85 | 2506170 |
2021-08-17 | 188.55 | 188.74 | 185.10 | 186.32 | 3411822 |
2021-08-18 | 185.71 | 186.56 | 183.56 | 183.80 | 2862557 |
2021-08-19 | 182.75 | 185.97 | 181.96 | 185.04 | 3871756 |
2021-08-20 | 185.26 | 186.16 | 183.32 | 184.97 | 3855334 |
2021-08-23 | 185.80 | 188.64 | 185.57 | 187.85 | 3529034 |
2021-08-24 | 187.92 | 189.53 | 187.53 | 187.82 | 3268153 |
2021-08-25 | 188.37 | 189.12 | 187.33 | 188.09 | 3163578 |
2021-08-26 | 187.66 | 188.59 | 186.57 | 187.97 | 3643709 |
2021-08-27 | 188.40 | 190.80 | 188.06 | 190.52 | 2859989 |
2021-08-30 | 191.39 | 192.29 | 190.71 | 191.43 | 2356491 |
2021-08-31 | 192.10 | 192.70 | 189.11 | 190.91 | 4227735 |
2021-09-01 | 191.78 | 191.78 | 188.17 | 188.35 | 4536639 |
2021-09-02 | 189.21 | 189.42 | 188.04 | 189.41 | 2061416 |
2021-09-03 | 188.67 | 190.83 | 188.20 | 189.88 | 2103441 |
2021-09-07 | 189.33 | 190.10 | 188.48 | 189.46 | 2295952 |
2021-09-08 | 188.50 | 189.04 | 187.12 | 188.80 | 2021629 |
2021-09-09 | 189.66 | 190.63 | 188.26 | 188.47 | 1827894 |
2021-09-10 | 189.34 | 193.45 | 189.34 | 190.65 | 3331718 |
2021-09-13 | 192.96 | 194.13 | 191.24 | 193.98 | 3687232 |
2021-09-14 | 195.00 | 196.34 | 193.80 | 195.11 | 3239617 |
2021-09-15 | 196.13 | 197.59 | 194.83 | 197.50 | 3995869 |
2021-09-16 | 196.59 | 197.34 | 194.85 | 196.82 | 2661473 |
2021-09-17 | 197.31 | 197.31 | 194.61 | 196.25 | 5819573 |
2021-09-20 | 192.88 | 193.74 | 189.76 | 192.59 | 4614316 |
2021-09-21 | 193.96 | 194.49 | 190.84 | 192.96 | 3093468 |
2021-09-22 | 194.75 | 196.70 | 193.74 | 195.92 | 3526368 |
2021-09-23 | 196.30 | 199.10 | 195.79 | 198.67 | 2757054 |
2021-09-24 | 197.37 | 200.92 | 197.12 | 200.65 | 3191769 |
2021-09-27 | 198.23 | 200.45 | 197.67 | 200.33 | 3022270 |
2021-09-28 | 197.49 | 199.11 | 194.55 | 194.89 | 4274598 |
2021-09-29 | 194.53 | 195.82 | 192.11 | 193.07 | 3436848 |
2021-09-30 | 194.48 | 194.99 | 192.10 | 192.21 | 3272316 |
2021-10-01 | 193.43 | 194.33 | 190.18 | 193.79 | 2986088 |
2021-10-04 | 193.04 | 194.38 | 189.03 | 190.40 | 3934248 |
2021-10-05 | 192.23 | 195.22 | 190.68 | 193.88 | 3860158 |
2021-10-06 | 192.05 | 194.66 | 191.60 | 194.39 | 3103428 |
2021-10-07 | 195.81 | 197.75 | 195.03 | 195.31 | 2873192 |
2021-10-08 | 196.18 | 196.37 | 193.99 | 195.24 | 2574223 |
2021-10-11 | 194.89 | 196.23 | 193.31 | 193.37 | 2280205 |
2021-10-12 | 193.92 | 194.23 | 187.34 | 188.48 | 6225112 |
2021-10-13 | 189.16 | 189.38 | 186.52 | 187.10 | 3797435 |
2021-10-14 | 189.37 | 192.58 | 188.93 | 192.49 | 3413837 |
2021-10-15 | 192.86 | 194.80 | 192.64 | 194.45 | 2649003 |
2021-10-18 | 193.17 | 196.06 | 191.62 | 194.91 | 2804669 |
2021-10-19 | 194.61 | 198.54 | 193.84 | 198.23 | 2666322 |
2021-10-20 | 198.10 | 200.02 | 197.05 | 199.38 | 3043279 |
2021-10-21 | 199.65 | 201.58 | 199.00 | 201.29 | 3276309 |
2021-10-22 | 201.55 | 202.22 | 198.14 | 199.07 | 3649240 |
2021-10-25 | 200.00 | 202.26 | 199.06 | 200.20 | 4255061 |
2021-10-26 | 200.08 | 200.40 | 196.49 | 196.98 | 5837478 |
2021-10-27 | 185.64 | 188.52 | 183.55 | 187.10 | 10365475 |
2021-10-28 | 187.77 | 189.60 | 186.23 | 187.87 | 5123007 |
2021-10-29 | 186.39 | 188.36 | 186.23 | 187.48 | 4552271 |
2021-11-01 | 186.73 | 188.57 | 186.08 | 187.47 | 4203904 |
2021-11-02 | 186.15 | 189.37 | 186.11 | 189.34 | 4009677 |
2021-11-03 | 188.68 | 190.11 | 186.67 | 189.19 | 3666866 |
2021-11-04 | 189.50 | 191.22 | 188.42 | 191.11 | 4827970 |
2021-11-05 | 193.65 | 195.43 | 191.82 | 193.40 | 4510522 |
2021-11-08 | 194.04 | 195.38 | 191.72 | 192.36 | 5213902 |
2021-11-09 | 192.63 | 193.95 | 190.39 | 190.79 | 4314936 |
2021-11-10 | 189.64 | 190.97 | 186.48 | 187.02 | 4304584 |
2021-11-11 | 188.64 | 188.82 | 187.24 | 188.60 | 2554845 |
2021-11-12 | 188.91 | 191.84 | 187.31 | 190.08 | 3121684 |
2021-11-15 | 191.22 | 191.91 | 188.50 | 189.23 | 2985254 |
2021-11-16 | 189.10 | 190.25 | 188.16 | 188.52 | 3312037 |
2021-11-17 | 188.41 | 190.24 | 187.25 | 189.57 | 4167752 |
2021-11-18 | 190.57 | 194.16 | 190.14 | 193.47 | 4677555 |
2021-11-19 | 193.89 | 195.25 | 192.62 | 195.16 | 5133458 |
2021-11-22 | 195.70 | 196.91 | 192.22 | 192.50 | 4712643 |
2021-11-23 | 193.61 | 193.65 | 190.47 | 192.64 | 4881500 |
2021-11-24 | 192.86 | 193.67 | 190.10 | 193.60 | 6494330 |
2021-11-26 | 189.86 | 192.52 | 187.37 | 188.26 | 3324890 |
2021-11-29 | 191.07 | 194.73 | 189.81 | 194.38 | 4576415 |
2021-11-30 | 193.31 | 194.70 | 191.00 | 192.37 | 8775583 |
2021-12-01 | 195.73 | 199.90 | 191.63 | 191.76 | 7279100 |
2021-12-02 | 190.46 | 194.91 | 190.00 | 193.58 | 4236799 |
2021-12-03 | 194.63 | 196.03 | 191.68 | 193.38 | 4901026 |
2021-12-06 | 195.17 | 195.25 | 189.76 | 194.61 | 4084647 |
2021-12-07 | 196.40 | 199.86 | 195.93 | 199.03 | 5815641 |
2021-12-08 | 198.50 | 198.50 | 193.87 | 196.39 | 4255930 |
2021-12-09 | 195.57 | 196.90 | 193.25 | 193.40 | 3626664 |
2021-12-10 | 196.02 | 196.36 | 192.81 | 196.00 | 3264337 |
2021-12-13 | 196.10 | 196.74 | 192.91 | 193.24 | 6178322 |
2021-12-14 | 190.97 | 191.68 | 188.16 | 190.27 | 6130424 |
2021-12-15 | 192.00 | 193.71 | 187.87 | 193.44 | 6342123 |
2021-12-16 | 194.00 | 194.23 | 187.72 | 188.24 | 5452305 |
2021-12-17 | 187.38 | 189.38 | 185.63 | 186.30 | 8439069 |
2021-12-20 | 183.65 | 185.06 | 182.77 | 184.24 | 4474511 |
2021-12-21 | 187.43 | 187.49 | 184.24 | 186.37 | 6089506 |
2021-12-22 | 185.99 | 187.01 | 184.16 | 186.93 | 3375644 |
2021-12-23 | 187.24 | 188.94 | 187.00 | 187.40 | 3266661 |
2021-12-27 | 188.08 | 191.95 | 188.07 | 191.84 | 3405917 |
2021-12-28 | 192.80 | 192.86 | 190.38 | 191.10 | 2807445 |
2021-12-29 | 191.39 | 193.28 | 190.76 | 190.81 | 2755238 |
2021-12-30 | 190.87 | 191.87 | 189.01 | 189.41 | 2109201 |
2021-12-31 | 189.41 | 190.00 | 188.27 | 188.47 | 2813894 |
2022-01-03 | 188.82 | 190.62 | 187.46 | 190.60 | 3783000 |
2022-01-04 | 191.00 | 192.10 | 188.20 | 190.80 | 4137512 |
2022-01-05 | 190.41 | 191.61 | 186.65 | 186.82 | 5047424 |
2022-01-06 | 186.67 | 188.52 | 185.79 | 186.76 | 4502594 |
2022-01-07 | 181.97 | 184.06 | 178.90 | 179.44 | 7414192 |
2022-01-10 | 177.90 | 183.23 | 176.88 | 182.96 | 7195772 |
2022-01-11 | 182.50 | 186.08 | 181.21 | 184.64 | 5239279 |
2022-01-12 | 186.00 | 187.34 | 184.40 | 186.03 | 4240119 |
2022-01-13 | 188.97 | 189.63 | 183.61 | 184.15 | 5361110 |
2022-01-14 | 183.26 | 187.20 | 183.00 | 187.01 | 4731493 |
2022-01-18 | 183.61 | 184.36 | 181.26 | 182.28 | 7383578 |
2022-01-19 | 183.44 | 183.58 | 178.19 | 178.30 | 5207497 |
2022-01-20 | 178.78 | 180.56 | 173.38 | 173.45 | 6057774 |
2022-01-21 | 174.06 | 179.55 | 173.33 | 175.64 | 11527890 |
2022-01-24 | 175.78 | 178.62 | 171.12 | 178.34 | 11726198 |
2022-01-25 | 174.91 | 178.01 | 173.04 | 173.96 | 8157572 |
2022-01-26 | 182.27 | 183.25 | 176.18 | 178.33 | 12852710 |
2022-01-27 | 180.90 | 181.02 | 173.10 | 174.81 | 6755587 |
2022-01-28 | 173.81 | 177.47 | 169.39 | 177.29 | 7322071 |
2022-01-31 | 177.68 | 179.64 | 175.84 | 179.49 | 6980753 |
2022-02-01 | 179.59 | 181.67 | 176.63 | 181.29 | 6233689 |
2022-02-02 | 181.55 | 188.25 | 181.49 | 187.84 | 8993765 |
2022-02-03 | 185.24 | 186.55 | 174.88 | 175.59 | 11691391 |
2022-02-04 | 172.48 | 172.77 | 167.51 | 171.42 | 11408619 |
2022-02-07 | 172.48 | 172.50 | 168.91 | 169.95 | 6418908 |
2022-02-08 | 170.03 | 173.19 | 168.50 | 172.63 | 4622189 |
2022-02-09 | 174.27 | 177.20 | 173.06 | 176.71 | 7140590 |
2022-02-10 | 172.16 | 176.83 | 169.74 | 170.66 | 7583414 |
2022-02-11 | 169.93 | 171.36 | 163.65 | 164.40 | 7564212 |
2022-02-14 | 163.94 | 165.65 | 161.04 | 162.47 | 7468021 |
2022-02-15 | 164.81 | 166.77 | 164.08 | 166.17 | 6969987 |
2022-02-16 | 164.79 | 168.96 | 164.23 | 168.24 | 4594280 |
2022-02-17 | 166.07 | 167.39 | 164.20 | 164.65 | 6807676 |
2022-02-18 | 165.25 | 168.11 | 164.04 | 166.74 | 6359284 |
2022-02-22 | 166.06 | 171.14 | 165.01 | 166.69 | 7293808 |
2022-02-23 | 168.02 | 169.96 | 165.37 | 165.64 | 5893890 |
2022-02-24 | 163.78 | 169.93 | 161.19 | 169.59 | 7754828 |
2022-02-25 | 169.73 | 170.97 | 167.14 | 170.82 | 4830065 |
2022-02-28 | 168.63 | 170.54 | 166.99 | 169.99 | 5656824 |
2022-03-01 | 169.36 | 170.01 | 164.37 | 167.29 | 6049736 |
2022-03-02 | 168.49 | 171.51 | 167.84 | 170.10 | 5304114 |
2022-03-03 | 171.72 | 172.75 | 169.31 | 171.00 | 5154240 |
2022-03-04 | 169.48 | 171.76 | 168.14 | 169.98 | 6804786 |
2022-03-07 | 170.86 | 170.97 | 164.76 | 164.89 | 7064847 |
2022-03-08 | 164.83 | 172.70 | 162.39 | 167.34 | 7486503 |
2022-03-09 | 172.60 | 173.99 | 169.44 | 172.46 | 6047344 |
2022-03-10 | 169.48 | 173.42 | 168.59 | 172.75 | 6079155 |
2022-03-11 | 173.90 | 175.43 | 169.94 | 170.36 | 4869906 |
2022-03-14 | 169.96 | 171.65 | 166.09 | 166.72 | 4863167 |
2022-03-15 | 168.58 | 172.64 | 167.89 | 172.32 | 5138676 |
2022-03-16 | 173.76 | 176.47 | 171.43 | 176.33 | 5660414 |
2022-03-17 | 175.84 | 178.48 | 175.24 | 178.47 | 4930846 |
2022-03-18 | 178.20 | 180.35 | 175.74 | 180.10 | 9031479 |
2022-03-21 | 179.29 | 181.21 | 177.73 | 180.46 | 5030585 |
2022-03-22 | 180.88 | 182.74 | 180.00 | 182.35 | 3802974 |
2022-03-23 | 182.00 | 183.00 | 179.03 | 179.08 | 4821128 |
2022-03-24 | 180.34 | 184.33 | 179.63 | 184.21 | 4169424 |
2022-03-25 | 184.67 | 186.20 | 183.20 | 184.90 | 3738761 |
2022-03-28 | 183.16 | 185.79 | 182.01 | 185.68 | 3117048 |
2022-03-29 | 187.97 | 191.34 | 187.29 | 191.01 | 5835722 |
2022-03-30 | 190.00 | 190.90 | 186.71 | 187.45 | 3865719 |
2022-03-31 | 188.13 | 188.62 | 183.18 | 183.48 | 7170698 |
2022-04-01 | 184.43 | 184.88 | 179.75 | 182.08 | 4631765 |
2022-04-04 | 181.55 | 183.35 | 180.57 | 182.71 | 4644903 |
2022-04-05 | 181.63 | 181.85 | 176.37 | 177.18 | 6956458 |
2022-04-06 | 175.00 | 179.61 | 174.82 | 177.25 | 6933138 |
2022-04-07 | 176.25 | 178.93 | 175.30 | 177.60 | 4178547 |
2022-04-08 | 177.19 | 177.30 | 173.83 | 174.11 | 4504564 |
2022-04-11 | 172.77 | 174.44 | 171.78 | 171.94 | 4347851 |
2022-04-12 | 175.42 | 176.37 | 172.39 | 173.00 | 4550879 |
2022-04-13 | 173.31 | 175.49 | 172.41 | 175.11 | 5229054 |
2022-04-14 | 174.91 | 176.11 | 173.53 | 173.66 | 4578456 |
2022-04-18 | 173.00 | 177.58 | 173.00 | 176.56 | 3564025 |
2022-04-19 | 175.41 | 179.34 | 175.23 | 179.06 | 4671970 |
2022-04-20 | 181.60 | 183.66 | 179.08 | 179.42 | 4553809 |
2022-04-21 | 181.36 | 183.24 | 176.77 | 177.23 | 4734969 |
2022-04-22 | 177.31 | 177.63 | 172.93 | 173.31 | 6355869 |
2022-04-25 | 173.06 | 175.17 | 171.67 | 173.91 | 8737621 |
2022-04-26 | 171.43 | 172.49 | 168.37 | 168.44 | 9591653 |
2022-04-27 | 160.55 | 171.92 | 160.50 | 169.39 | 12570425 |
2022-04-28 | 170.06 | 176.88 | 169.99 | 175.85 | 8233639 |
2022-04-29 | 174.04 | 176.03 | 169.93 | 170.25 | 6698576 |
2022-05-02 | 170.55 | 174.12 | 168.08 | 174.00 | 5851582 |
2022-05-03 | 173.88 | 174.79 | 172.00 | 172.54 | 5438583 |
2022-05-04 | 173.18 | 176.87 | 167.33 | 176.23 | 10311495 |
2022-05-05 | 174.40 | 174.98 | 168.65 | 170.28 | 7740442 |
2022-05-06 | 167.84 | 170.08 | 165.74 | 167.45 | 5724984 |
2022-05-09 | 166.11 | 168.46 | 164.10 | 164.94 | 7929929 |
2022-05-10 | 168.38 | 170.84 | 166.30 | 168.24 | 7033254 |
2022-05-11 | 166.73 | 170.34 | 164.24 | 164.69 | 5892769 |
2022-05-12 | 163.89 | 166.45 | 162.67 | 165.90 | 5936179 |
2022-05-13 | 168.41 | 170.68 | 167.58 | 169.74 | 5329874 |
2022-05-16 | 168.07 | 170.14 | 166.83 | 168.50 | 3648952 |
2022-05-17 | 172.10 | 175.11 | 171.32 | 174.98 | 5851345 |
2022-05-18 | 173.40 | 174.91 | 169.68 | 170.30 | 5747202 |
2022-05-19 | 169.86 | 170.74 | 167.16 | 167.62 | 5399653 |
2022-05-20 | 168.60 | 170.30 | 164.21 | 169.81 | 6278490 |
2022-05-23 | 170.27 | 170.89 | 168.23 | 169.93 | 5384135 |
2022-05-24 | 168.29 | 169.48 | 166.37 | 167.86 | 5121676 |
2022-05-25 | 168.09 | 170.98 | 167.01 | 170.01 | 4712101 |
2022-05-26 | 170.32 | 174.83 | 169.29 | 174.13 | 4536813 |
2022-05-27 | 175.52 | 178.35 | 175.52 | 177.97 | 5857983 |
2022-05-31 | 176.74 | 178.29 | 173.81 | 176.76 | 9408016 |
2022-06-01 | 177.51 | 177.59 | 172.70 | 174.42 | 4681603 |
2022-06-02 | 174.00 | 176.80 | 172.39 | 176.72 | 6521632 |
2022-06-03 | 174.87 | 175.50 | 171.99 | 172.33 | 4485724 |
2022-06-06 | 173.65 | 174.26 | 167.38 | 167.76 | 5603762 |
2022-06-07 | 166.12 | 170.08 | 165.24 | 169.85 | 4416228 |
2022-06-08 | 169.75 | 169.75 | 164.77 | 165.37 | 5112786 |
2022-06-09 | 165.01 | 166.73 | 161.46 | 161.58 | 5353309 |
2022-06-10 | 159.16 | 160.43 | 157.68 | 157.78 | 6510987 |
2022-06-13 | 154.90 | 156.93 | 153.14 | 153.53 | 7765182 |
2022-06-14 | 155.15 | 155.94 | 153.04 | 154.08 | 4772644 |
2022-06-15 | 155.72 | 157.91 | 153.32 | 155.92 | 5442107 |
2022-06-16 | 151.52 | 152.56 | 150.20 | 151.37 | 6843681 |
2022-06-17 | 151.84 | 153.21 | 149.10 | 150.20 | 11262458 |
2022-06-21 | 151.82 | 154.58 | 151.73 | 153.46 | 6283095 |
2022-06-22 | 151.96 | 153.94 | 151.16 | 152.60 | 4242955 |
2022-06-23 | 152.83 | 153.21 | 149.25 | 151.14 | 4318203 |
2022-06-24 | 153.01 | 156.13 | 152.49 | 155.95 | 6425872 |
2022-06-27 | 156.99 | 157.62 | 155.13 | 155.62 | 5762374 |
2022-06-28 | 156.74 | 158.99 | 154.08 | 154.16 | 4687615 |
2022-06-29 | 152.44 | 153.29 | 150.94 | 152.78 | 4348314 |
2022-06-30 | 152.49 | 155.07 | 150.89 | 153.65 | 6807948 |
2022-07-01 | 150.35 | 152.28 | 147.02 | 148.54 | 8740209 |
2022-07-05 | 145.73 | 149.69 | 144.46 | 149.10 | 8486458 |
2022-07-06 | 150.00 | 152.04 | 148.37 | 150.81 | 5238201 |
2022-07-07 | 153.16 | 155.40 | 153.16 | 154.69 | 5169441 |
2022-07-08 | 152.74 | 155.85 | 152.15 | 155.53 | 3467501 |
2022-07-11 | 154.12 | 155.02 | 152.62 | 153.56 | 4057877 |
2022-07-12 | 155.97 | 156.46 | 153.70 | 154.46 | 4085077 |
2022-07-13 | 151.96 | 155.21 | 151.67 | 154.29 | 3755644 |
2022-07-14 | 154.13 | 158.34 | 152.96 | 157.85 | 4758822 |
2022-07-15 | 159.20 | 160.71 | 157.64 | 160.54 | 7466135 |
2022-07-18 | 161.72 | 162.65 | 159.02 | 159.67 | 4088684 |
2022-07-19 | 161.36 | 165.68 | 160.65 | 164.64 | 5390809 |
2022-07-20 | 163.89 | 167.12 | 162.54 | 165.33 | 5889233 |
2022-07-21 | 165.98 | 166.82 | 163.68 | 166.54 | 5466760 |
2022-07-22 | 167.71 | 167.71 | 162.87 | 163.90 | 5269888 |
2022-07-25 | 163.80 | 163.86 | 161.27 | 163.20 | 4201410 |
2022-07-26 | 164.18 | 164.18 | 160.60 | 160.84 | 6080565 |
2022-07-27 | 166.78 | 171.99 | 165.57 | 171.54 | 11623124 |
2022-07-28 | 171.92 | 175.83 | 169.59 | 175.75 | 6468810 |
2022-07-29 | 174.43 | 179.27 | 174.06 | 178.89 | 6623999 |
2022-08-01 | 177.94 | 179.11 | 176.75 | 178.80 | 4865741 |
2022-08-02 | 177.50 | 179.93 | 176.45 | 177.22 | 4442669 |
2022-08-03 | 178.01 | 184.13 | 177.86 | 183.47 | 6201346 |
2022-08-04 | 183.77 | 185.99 | 183.22 | 184.91 | 4533896 |
2022-08-05 | 182.03 | 184.67 | 181.58 | 184.30 | 3690099 |
2022-08-08 | 182.50 | 184.46 | 181.13 | 182.80 | 3547326 |
2022-08-09 | 179.94 | 180.20 | 176.10 | 177.71 | 5306376 |
2022-08-10 | 181.45 | 183.45 | 179.39 | 183.12 | 4276503 |
2022-08-11 | 183.43 | 185.67 | 181.66 | 182.06 | 3858267 |
2022-08-12 | 183.18 | 185.98 | 183.04 | 185.38 | 4161276 |
2022-08-15 | 184.88 | 185.65 | 182.96 | 185.40 | 2863352 |
2022-08-16 | 184.80 | 185.00 | 182.40 | 183.36 | 4541563 |
2022-08-17 | 180.61 | 180.95 | 174.88 | 176.71 | 6869009 |
2022-08-18 | 176.81 | 180.33 | 175.80 | 178.46 | 4390566 |
2022-08-19 | 176.96 | 177.48 | 175.12 | 176.45 | 4569509 |
2022-08-22 | 175.47 | 175.47 | 171.11 | 171.44 | 4919101 |
2022-08-23 | 170.34 | 173.89 | 170.28 | 172.52 | 3663937 |
2022-08-24 | 171.41 | 172.59 | 170.75 | 172.19 | 3037795 |
2022-08-25 | 173.65 | 177.51 | 173.25 | 177.31 | 4349986 |
2022-08-26 | 177.50 | 177.93 | 169.43 | 169.49 | 6583677 |
2022-08-29 | 169.94 | 170.51 | 167.76 | 167.94 | 4625846 |
2022-08-30 | 168.22 | 168.85 | 164.76 | 166.74 | 5343296 |
2022-08-31 | 166.87 | 167.59 | 164.02 | 165.21 | 6489879 |
2022-09-01 | 163.35 | 166.47 | 162.19 | 166.16 | 5593828 |
2022-09-02 | 168.00 | 168.78 | 162.38 | 163.00 | 4466254 |
2022-09-06 | 163.11 | 165.79 | 161.84 | 163.10 | 5057183 |
2022-09-07 | 163.67 | 167.45 | 163.48 | 165.82 | 5332392 |
2022-09-08 | 165.24 | 168.54 | 163.87 | 168.41 | 5473412 |
2022-09-09 | 169.43 | 171.92 | 169.36 | 170.74 | 5196193 |
2022-09-12 | 171.25 | 171.52 | 169.21 | 170.58 | 5216774 |
2022-09-13 | 166.08 | 167.34 | 162.00 | 162.65 | 7928670 |
2022-09-14 | 164.23 | 166.33 | 163.06 | 165.26 | 4792610 |
2022-09-15 | 164.22 | 165.68 | 161.72 | 162.67 | 6105394 |
2022-09-16 | 162.99 | 165.93 | 161.56 | 165.26 | 13417755 |
2022-09-19 | 163.58 | 166.63 | 163.52 | 166.25 | 4929516 |
2022-09-20 | 165.41 | 166.90 | 164.90 | 166.06 | 5220240 |
2022-09-21 | 166.53 | 170.25 | 163.19 | 163.30 | 6639783 |
2022-09-22 | 162.59 | 164.56 | 161.22 | 162.62 | 5696227 |
2022-09-23 | 161.22 | 161.85 | 158.30 | 161.29 | 6936094 |
2022-09-26 | 161.65 | 163.20 | 160.00 | 160.46 | 4605809 |
2022-09-27 | 162.23 | 163.43 | 159.30 | 160.71 | 4261522 |
2022-09-28 | 161.52 | 163.64 | 159.42 | 162.80 | 4881502 |
2022-09-29 | 160.82 | 161.40 | 156.13 | 158.45 | 6698955 |
2022-09-30 | 157.22 | 158.80 | 154.68 | 154.78 | 6074755 |
2022-10-03 | 157.41 | 160.64 | 156.08 | 159.84 | 6668516 |
2022-10-04 | 163.05 | 165.74 | 162.59 | 165.15 | 7233204 |
2022-10-05 | 164.32 | 169.23 | 163.47 | 167.80 | 5262603 |
2022-10-06 | 167.78 | 169.15 | 165.77 | 166.54 | 4170977 |
2022-10-07 | 164.02 | 165.06 | 158.61 | 159.28 | 8306437 |
2022-10-10 | 159.55 | 159.61 | 154.15 | 156.79 | 6573631 |
2022-10-11 | 154.61 | 155.34 | 151.40 | 153.45 | 9526922 |
2022-10-12 | 153.36 | 153.80 | 151.47 | 151.55 | 4526084 |
2022-10-13 | 147.61 | 156.79 | 145.97 | 154.34 | 7913955 |
2022-10-14 | 155.90 | 156.09 | 148.09 | 148.34 | 7470795 |
2022-10-17 | 152.00 | 152.50 | 149.53 | 150.99 | 5936071 |
2022-10-18 | 155.09 | 155.98 | 149.54 | 151.51 | 4866554 |
2022-10-19 | 150.63 | 153.02 | 149.86 | 152.65 | 5060124 |
2022-10-20 | 153.89 | 156.78 | 152.41 | 153.72 | 6506398 |
2022-10-21 | 155.41 | 160.03 | 153.94 | 159.72 | 7706393 |
2022-10-24 | 160.21 | 161.99 | 158.69 | 161.65 | 5467592 |
2022-10-25 | 161.61 | 164.86 | 161.19 | 162.16 | 8611180 |
2022-10-26 | 152.57 | 161.16 | 151.33 | 157.87 | 12967121 |
2022-10-27 | 159.80 | 159.94 | 155.43 | 156.76 | 7050506 |
2022-10-28 | 155.88 | 161.69 | 155.49 | 161.36 | 6776114 |
2022-10-31 | 160.40 | 161.55 | 159.26 | 160.63 | 6298902 |
2022-11-01 | 162.24 | 163.43 | 160.56 | 162.90 | 4972344 |
2022-11-02 | 163.26 | 166.37 | 158.28 | 158.49 | 6924532 |
2022-11-03 | 156.38 | 158.61 | 155.33 | 156.52 | 4555398 |
2022-11-04 | 161.61 | 162.70 | 158.42 | 162.65 | 6690149 |
2022-11-07 | 163.81 | 166.30 | 161.55 | 165.69 | 4928538 |
2022-11-08 | 167.44 | 169.84 | 165.76 | 168.11 | 5112301 |
2022-11-09 | 166.39 | 167.73 | 164.90 | 164.99 | 4800375 |
2022-11-10 | 172.10 | 175.19 | 168.88 | 174.69 | 9898204 |
2022-11-11 | 175.05 | 180.79 | 173.40 | 179.49 | 6911978 |
2022-11-14 | 179.00 | 181.12 | 177.25 | 177.44 | 5447319 |
2022-11-15 | 182.05 | 182.62 | 176.81 | 177.57 | 6601049 |
2022-11-16 | 176.42 | 176.42 | 173.05 | 173.46 | 7664877 |
2022-11-17 | 170.68 | 175.43 | 170.63 | 175.36 | 5339895 |
2022-11-18 | 176.41 | 176.80 | 174.04 | 175.18 | 5474821 |
2022-11-21 | 174.42 | 174.67 | 172.27 | 172.40 | 4703084 |
2022-11-22 | 174.84 | 177.31 | 172.35 | 177.22 | 4673774 |
2022-11-23 | 177.00 | 179.78 | 176.50 | 178.98 | 3939063 |
2022-11-25 | 179.25 | 179.29 | 177.03 | 177.07 | 1586355 |
2022-11-28 | 175.71 | 176.03 | 172.38 | 173.00 | 5358814 |
2022-11-29 | 173.64 | 174.36 | 171.31 | 172.98 | 3133977 |
2022-11-30 | 173.37 | 180.51 | 170.97 | 180.46 | 9780330 |
2022-12-01 | 180.04 | 180.52 | 176.21 | 177.50 | 5479894 |
2022-12-02 | 175.14 | 177.99 | 173.48 | 177.66 | 3822916 |
2022-12-05 | 176.74 | 178.64 | 175.34 | 177.39 | 4875539 |
2022-12-06 | 178.14 | 178.16 | 173.18 | 174.34 | 4418072 |
2022-12-07 | 172.53 | 175.03 | 172.25 | 173.75 | 3242832 |
2022-12-08 | 173.76 | 176.52 | 172.85 | 176.36 | 3902683 |
2022-12-09 | 175.96 | 176.58 | 174.12 | 174.26 | 3966812 |
2022-12-12 | 174.11 | 177.57 | 172.91 | 177.48 | 5347045 |
2022-12-13 | 182.13 | 183.09 | 175.87 | 177.50 | 6951017 |
2022-12-14 | 176.76 | 179.81 | 174.14 | 175.82 | 5114590 |
2022-12-15 | 173.53 | 174.52 | 169.09 | 170.01 | 6008556 |
2022-12-16 | 169.00 | 170.05 | 167.48 | 169.55 | 10423639 |
2022-12-19 | 169.63 | 169.87 | 166.05 | 167.61 | 4507115 |
2022-12-20 | 166.66 | 167.78 | 165.72 | 166.09 | 3777633 |
2022-12-21 | 167.00 | 168.91 | 166.50 | 168.73 | 3632145 |
2022-12-22 | 166.07 | 166.52 | 161.49 | 164.70 | 7188736 |
2022-12-23 | 163.03 | 164.80 | 162.28 | 164.38 | 2597000 |
2022-12-27 | 163.66 | 164.59 | 161.97 | 163.78 | 3535587 |
2022-12-28 | 163.61 | 165.16 | 160.83 | 161.19 | 2998550 |
2022-12-29 | 163.26 | 166.04 | 162.82 | 165.02 | 4081576 |
2022-12-30 | 163.69 | 165.39 | 162.21 | 165.22 | 3249053 |
2023-01-03 | 167.22 | 167.65 | 162.59 | 163.21 | 4294135 |
2023-01-04 | 165.30 | 169.69 | 165.30 | 169.17 | 6285339 |
2023-01-05 | 167.79 | 170.04 | 165.84 | 166.93 | 6876953 |
2023-01-06 | 169.62 | 176.16 | 167.42 | 175.16 | 6725941 |
2023-01-09 | 177.15 | 180.38 | 176.32 | 176.68 | 5733948 |
2023-01-10 | 176.63 | 179.62 | 175.83 | 178.40 | 4267839 |
2023-01-11 | 178.22 | 179.05 | 176.93 | 178.87 | 5013866 |
2023-01-12 | 179.72 | 181.17 | 176.99 | 178.13 | 4325138 |
2023-01-13 | 177.07 | 179.11 | 176.22 | 179.01 | 3736703 |
2023-01-17 | 178.80 | 179.82 | 175.30 | 175.40 | 5659395 |
2023-01-18 | 176.37 | 177.32 | 173.59 | 173.76 | 5874261 |
2023-01-19 | 173.38 | 173.73 | 169.62 | 170.93 | 5995727 |
2023-01-20 | 172.44 | 173.59 | 169.75 | 173.00 | 7569929 |
2023-01-23 | 173.65 | 179.02 | 172.56 | 178.17 | 7847635 |
2023-01-24 | 176.75 | 178.52 | 175.34 | 177.04 | 5351620 |
2023-01-25 | 176.63 | 178.21 | 171.50 | 175.04 | 6720689 |
2023-01-26 | 175.27 | 175.27 | 171.79 | 174.10 | 6287866 |
2023-01-27 | 172.53 | 177.31 | 171.87 | 175.24 | 6074904 |
2023-01-30 | 172.34 | 175.18 | 172.21 | 173.13 | 5048954 |
2023-01-31 | 173.17 | 177.30 | 172.98 | 177.21 | 5852445 |
2023-02-01 | 177.00 | 183.69 | 176.76 | 182.10 | 7835838 |
2023-02-02 | 183.87 | 185.45 | 175.75 | 184.72 | 11667107 |
2023-02-03 | 181.69 | 185.24 | 181.59 | 182.29 | 5732193 |
2023-02-06 | 180.51 | 182.58 | 179.44 | 181.00 | 4385743 |
2023-02-07 | 181.07 | 184.27 | 179.37 | 183.49 | 4799857 |
2023-02-08 | 181.79 | 182.59 | 176.47 | 176.50 | 5657703 |
2023-02-09 | 179.22 | 180.50 | 174.57 | 174.99 | 5572007 |
2023-02-10 | 173.86 | 176.14 | 173.11 | 175.79 | 5466363 |
2023-02-13 | 176.52 | 177.80 | 175.69 | 176.71 | 3443194 |
2023-02-14 | 175.16 | 177.65 | 173.37 | 176.34 | 4179180 |
2023-02-15 | 174.83 | 178.71 | 174.77 | 178.50 | 3879696 |
2023-02-16 | 176.91 | 178.32 | 175.42 | 176.08 | 4212375 |
2023-02-17 | 175.18 | 177.09 | 174.48 | 175.32 | 4060826 |
2023-02-21 | 173.55 | 174.91 | 170.59 | 170.76 | 7030305 |
2023-02-22 | 171.02 | 171.94 | 168.76 | 169.80 | 4577366 |
2023-02-23 | 172.75 | 173.02 | 168.49 | 171.82 | 4856743 |
2023-02-24 | 169.35 | 170.13 | 167.80 | 169.14 | 4118305 |
2023-02-27 | 171.39 | 172.02 | 170.38 | 170.74 | 3310192 |
2023-02-28 | 169.95 | 172.57 | 169.36 | 171.45 | 3674501 |
2023-03-01 | 171.04 | 172.43 | 169.81 | 172.17 | 4649847 |
2023-03-02 | 171.13 | 174.92 | 170.11 | 174.08 | 4551116 |
2023-03-03 | 175.00 | 175.95 | 172.50 | 175.68 | 4379301 |
2023-03-06 | 175.29 | 176.50 | 172.80 | 173.05 | 4090107 |
2023-03-07 | 172.77 | 174.00 | 171.15 | 172.06 | 3844102 |
2023-03-08 | 173.61 | 176.36 | 173.05 | 176.22 | 3805624 |
2023-03-09 | 176.36 | 177.91 | 172.98 | 173.44 | 4651329 |
2023-03-10 | 175.00 | 175.27 | 170.98 | 171.64 | 5929653 |
2023-03-13 | 170.18 | 175.83 | 169.91 | 173.89 | 5453565 |
2023-03-14 | 175.95 | 176.20 | 172.83 | 175.73 | 5034839 |
2023-03-15 | 174.23 | 175.13 | 171.88 | 174.39 | 4918346 |
2023-03-16 | 173.46 | 177.68 | 172.80 | 177.13 | 5028811 |
2023-03-17 | 177.88 | 179.09 | 174.61 | 175.71 | 12963340 |
2023-03-20 | 175.88 | 179.87 | 175.52 | 179.16 | 4964600 |
2023-03-21 | 179.18 | 180.66 | 176.25 | 178.41 | 4217471 |
2023-03-22 | 177.37 | 181.48 | 176.26 | 176.32 | 4738006 |
2023-03-23 | 178.14 | 181.89 | 177.35 | 180.28 | 5083351 |
2023-03-24 | 179.83 | 180.49 | 177.66 | 179.51 | 5345460 |
2023-03-27 | 179.63 | 179.81 | 176.41 | 177.05 | 4453284 |
2023-03-28 | 176.37 | 177.59 | 174.25 | 177.49 | 4061636 |
2023-03-29 | 179.43 | 181.87 | 178.96 | 181.04 | 5227056 |
2023-03-30 | 182.00 | 184.49 | 181.86 | 184.24 | 5535754 |
2023-03-31 | 184.02 | 186.30 | 183.12 | 186.01 | 4793263 |
2023-04-03 | 185.33 | 186.18 | 182.72 | 184.16 | 4143112 |
2023-04-04 | 184.26 | 184.67 | 179.79 | 180.40 | 4724858 |
2023-04-05 | 179.49 | 179.73 | 175.12 | 177.20 | 5904915 |
2023-04-06 | 175.97 | 179.23 | 174.57 | 178.12 | 3743004 |
2023-04-10 | 176.95 | 179.73 | 176.21 | 179.42 | 3488605 |
2023-04-11 | 180.74 | 181.38 | 179.50 | 179.87 | 3296864 |
2023-04-12 | 181.20 | 181.20 | 177.22 | 177.55 | 3559513 |
2023-04-13 | 176.61 | 179.88 | 175.45 | 179.11 | 3264278 |
2023-04-14 | 178.91 | 180.54 | 177.25 | 178.98 | 2741962 |
2023-04-17 | 178.28 | 180.55 | 177.78 | 180.05 | 2845828 |
2023-04-18 | 181.01 | 181.73 | 179.20 | 180.32 | 2774688 |
2023-04-19 | 179.13 | 179.46 | 176.96 | 177.08 | 3093937 |
2023-04-20 | 174.42 | 178.31 | 173.53 | 176.62 | 4710817 |
2023-04-21 | 175.60 | 177.56 | 174.86 | 177.02 | 6791989 |
2023-04-24 | 177.14 | 177.43 | 175.34 | 175.90 | 3360148 |
2023-04-25 | 175.59 | 176.04 | 169.34 | 169.39 | 7135959 |
2023-04-26 | 170.97 | 170.97 | 163.66 | 164.46 | 8647518 |
2023-04-27 | 162.73 | 165.61 | 161.10 | 165.27 | 6697905 |
2023-04-28 | 164.85 | 167.52 | 164.85 | 167.20 | 6575445 |
2023-05-01 | 168.21 | 168.30 | 166.12 | 166.68 | 4831344 |
2023-05-02 | 166.34 | 167.49 | 162.79 | 163.94 | 7312375 |
2023-05-03 | 164.92 | 165.99 | 163.27 | 163.35 | 4398787 |
2023-05-04 | 163.39 | 163.87 | 161.36 | 162.30 | 4308975 |
2023-05-05 | 161.46 | 166.01 | 161.21 | 165.82 | 5494735 |
2023-05-08 | 165.82 | 166.60 | 163.39 | 164.22 | 3831469 |
2023-05-09 | 162.23 | 163.49 | 162.01 | 163.00 | 5736844 |
2023-05-10 | 164.81 | 165.00 | 161.04 | 163.05 | 4428851 |
2023-05-11 | 162.27 | 162.42 | 159.94 | 161.17 | 3320551 |
2023-05-12 | 162.11 | 162.96 | 160.37 | 161.88 | 2400809 |
2023-05-15 | 161.39 | 165.48 | 160.63 | 165.26 | 3789239 |
2023-05-16 | 165.00 | 166.05 | 162.86 | 163.38 | 4274097 |
2023-05-17 | 164.50 | 165.67 | 163.07 | 165.34 | 4910377 |
2023-05-18 | 166.32 | 170.17 | 166.08 | 169.81 | 4916286 |
2023-05-19 | 170.59 | 170.99 | 168.94 | 170.11 | 4790622 |
2023-05-22 | 169.77 | 171.11 | 169.05 | 170.86 | 3334026 |
2023-05-23 | 169.79 | 170.74 | 169.22 | 169.74 | 5601445 |
2023-05-24 | 166.94 | 168.51 | 166.19 | 167.07 | 7502471 |
2023-05-25 | 165.00 | 170.51 | 163.60 | 169.62 | 7747221 |
2023-05-26 | 171.32 | 177.05 | 170.67 | 176.29 | 8323156 |
2023-05-30 | 177.83 | 178.19 | 175.03 | 176.55 | 5677278 |
2023-05-31 | 174.78 | 175.80 | 173.16 | 173.88 | 8533952 |
2023-06-01 | 175.87 | 176.45 | 172.90 | 175.81 | 3955414 |
2023-06-02 | 176.50 | 176.63 | 174.10 | 175.23 | 4788025 |
2023-06-05 | 175.19 | 175.19 | 169.77 | 170.26 | 5520407 |
2023-06-06 | 169.40 | 171.54 | 168.90 | 170.36 | 4032555 |
2023-06-07 | 171.17 | 173.79 | 170.45 | 172.00 | 4422680 |
2023-06-08 | 173.07 | 173.84 | 171.42 | 172.23 | 3344038 |
2023-06-09 | 173.43 | 173.82 | 169.48 | 170.59 | 4179209 |
2023-06-12 | 171.53 | 174.28 | 171.38 | 174.04 | 4709261 |
2023-06-13 | 176.56 | 178.31 | 174.32 | 177.41 | 5408141 |
2023-06-14 | 175.82 | 178.27 | 174.79 | 177.12 | 4748485 |
2023-06-15 | 176.24 | 179.40 | 175.89 | 178.09 | 4224200 |
2023-06-16 | 179.45 | 179.83 | 176.26 | 176.76 | 10374681 |
2023-06-20 | 174.94 | 177.03 | 173.43 | 174.36 | 3516105 |
2023-06-21 | 172.50 | 173.60 | 170.38 | 170.48 | 4034292 |
2023-06-22 | 170.00 | 172.66 | 169.81 | 172.63 | 3608284 |
2023-06-23 | 169.91 | 170.28 | 167.20 | 167.68 | 8541837 |
2023-06-26 | 168.49 | 170.98 | 168.02 | 168.75 | 4899753 |
2023-06-27 | 169.83 | 176.57 | 169.49 | 176.31 | 6257767 |
2023-06-28 | 174.65 | 176.38 | 174.28 | 174.96 | 3425399 |
2023-06-29 | 175.93 | 177.04 | 174.41 | 176.79 | 3704912 |
2023-06-30 | 178.88 | 180.54 | 178.33 | 180.02 | 6004384 |
2023-07-03 | 180.17 | 181.20 | 177.62 | 179.76 | 2007584 |
2023-07-05 | 178.80 | 178.86 | 176.45 | 176.53 | 3729345 |
2023-07-06 | 173.70 | 175.48 | 173.08 | 174.82 | 4555430 |
2023-07-07 | 174.11 | 177.07 | 173.58 | 173.70 | 4585392 |
2023-07-10 | 174.58 | 179.73 | 174.56 | 179.44 | 5563177 |
2023-07-11 | 179.83 | 179.97 | 176.85 | 178.82 | 2755827 |
2023-07-12 | 181.01 | 182.90 | 180.01 | 182.37 | 5708636 |
2023-07-13 | 183.50 | 184.01 | 181.75 | 183.12 | 4441186 |
2023-07-14 | 181.61 | 183.03 | 180.33 | 180.85 | 3701290 |
2023-07-17 | 179.29 | 184.26 | 178.72 | 183.40 | 3918501 |
2023-07-18 | 182.44 | 184.20 | 181.00 | 183.68 | 3040587 |
2023-07-19 | 183.59 | 184.68 | 183.03 | 183.67 | 3686040 |
2023-07-20 | 180.65 | 182.17 | 179.28 | 179.92 | 7154611 |
2023-07-21 | 182.00 | 185.57 | 181.36 | 184.32 | 17251739 |
2023-07-24 | 184.58 | 185.75 | 183.30 | 183.89 | 4318723 |
2023-07-25 | 185.00 | 188.12 | 184.80 | 186.08 | 6267820 |
2023-07-26 | 176.89 | 177.70 | 174.21 | 176.00 | 11905065 |
2023-07-27 | 178.31 | 181.14 | 176.24 | 177.72 | 8300542 |
2023-07-28 | 178.50 | 179.53 | 176.93 | 178.37 | 7541197 |
2023-07-31 | 178.51 | 180.40 | 178.33 | 180.00 | 4065391 |
2023-08-01 | 179.00 | 179.47 | 177.69 | 178.37 | 4030712 |
2023-08-02 | 176.25 | 176.68 | 171.71 | 172.44 | 6917229 |
2023-08-03 | 170.45 | 172.26 | 169.64 | 171.80 | 4517386 |
2023-08-04 | 169.60 | 170.88 | 167.11 | 168.44 | 6052788 |
2023-08-07 | 169.37 | 169.82 | 166.94 | 168.96 | 4315754 |
2023-08-08 | 167.30 | 167.42 | 164.43 | 166.73 | 4628036 |
2023-08-09 | 166.72 | 168.98 | 166.37 | 167.27 | 4701612 |
2023-08-10 | 168.65 | 170.54 | 166.93 | 167.56 | 4975328 |
2023-08-11 | 165.79 | 166.37 | 164.64 | 166.20 | 5454824 |
2023-08-14 | 166.20 | 170.61 | 165.70 | 170.48 | 5933710 |
2023-08-15 | 169.77 | 170.16 | 167.62 | 168.16 | 3920921 |
2023-08-16 | 167.59 | 168.57 | 165.30 | 165.72 | 4558390 |
2023-08-17 | 165.72 | 167.16 | 165.22 | 165.76 | 3987752 |
2023-08-18 | 164.57 | 166.84 | 164.17 | 166.49 | 4456135 |
2023-08-21 | 166.73 | 168.58 | 166.09 | 167.95 | 3941844 |
2023-08-22 | 169.63 | 169.63 | 166.15 | 167.11 | 3035656 |
2023-08-23 | 163.93 | 170.50 | 163.93 | 169.83 | 4152923 |
2023-08-24 | 171.48 | 171.48 | 165.40 | 165.59 | 6003381 |
2023-08-25 | 166.49 | 168.46 | 164.70 | 167.81 | 3947531 |
2023-08-28 | 169.22 | 169.92 | 167.58 | 168.70 | 3995144 |
2023-08-29 | 168.08 | 171.26 | 167.74 | 170.69 | 3981704 |
2023-08-30 | 166.52 | 170.27 | 165.32 | 169.23 | 5120446 |
2023-08-31 | 168.82 | 170.30 | 168.00 | 168.06 | 6026550 |
2023-09-01 | 169.98 | 170.02 | 168.53 | 169.83 | 2611217 |
2023-09-05 | 169.08 | 170.90 | 168.22 | 169.74 | 2882213 |
2023-09-06 | 169.70 | 170.03 | 166.90 | 168.05 | 4244027 |
2023-09-07 | 165.77 | 166.38 | 163.97 | 164.71 | 6272137 |
2023-09-08 | 165.11 | 165.41 | 163.82 | 164.66 | 3301166 |
2023-09-11 | 165.84 | 165.84 | 165.84 | 165.84 | 1583 |
2023-09-12 | 164.67 | 166.09 | 163.43 | 163.49 | 3739933 |
2023-09-13 | 163.91 | 165.54 | 163.53 | 164.36 | 3332041 |
2023-09-14 | 166.42 | 166.64 | 163.64 | 166.05 | 4071651 |
2023-09-15 | 166.21 | 166.50 | 162.43 | 162.62 | 9427916 |
2023-09-18 | 162.00 | 163.59 | 161.76 | 162.83 | 3180098 |
2023-09-19 | 162.46 | 163.51 | 161.41 | 163.14 | 3244356 |
2023-09-20 | 163.98 | 164.58 | 161.00 | 162.10 | 5036116 |
2023-09-21 | 160.39 | 162.90 | 160.35 | 160.40 | 4493118 |
2023-09-22 | 161.82 | 162.05 | 160.21 | 160.31 | 3715338 |
2023-09-25 | 159.95 | 160.92 | 159.23 | 160.90 | 3107793 |
2023-09-26 | 159.61 | 159.72 | 157.37 | 157.96 | 4164141 |
2023-09-27 | 159.25 | 159.51 | 155.89 | 158.14 | 4231071 |
2023-09-28 | 158.14 | 161.38 | 158.07 | 159.09 | 4271372 |
2023-09-29 | 160.84 | 161.16 | 158.31 | 159.01 | 3664791 |
2023-10-02 | 159.51 | 160.64 | 157.83 | 159.95 | 2922379 |
2023-10-03 | 158.11 | 160.40 | 156.34 | 157.25 | 3510651 |
2023-10-04 | 157.66 | 158.48 | 156.49 | 157.97 | 4129857 |
2023-10-05 | 158.46 | 159.16 | 154.78 | 155.11 | 4389286 |
2023-10-06 | 154.27 | 158.10 | 153.56 | 157.00 | 5016308 |
2023-10-09 | 155.83 | 156.84 | 154.70 | 156.72 | 2747012 |
2023-10-10 | 156.72 | 159.22 | 156.28 | 157.66 | 3657353 |
2023-10-11 | 156.32 | 158.27 | 155.74 | 157.33 | 4452444 |
2023-10-12 | 158.04 | 158.27 | 154.23 | 155.00 | 5643258 |
2023-10-13 | 155.32 | 155.48 | 152.20 | 152.75 | 4319208 |
2023-10-16 | 153.36 | 154.73 | 153.09 | 154.30 | 4872249 |
2023-10-17 | 152.82 | 154.91 | 151.89 | 154.26 | 5098968 |
2023-10-18 | 152.92 | 154.03 | 151.45 | 151.82 | 4837519 |
2023-10-19 | 152.84 | 153.46 | 150.47 | 150.94 | 6041145 |
2023-10-20 | 151.42 | 151.81 | 147.61 | 147.81 | 5391732 |
2023-10-23 | 147.28 | 148.68 | 146.01 | 146.32 | 5398179 |
2023-10-24 | 146.84 | 147.61 | 145.95 | 146.92 | 7024355 |
2023-10-25 | 141.42 | 144.59 | 140.13 | 141.79 | 12349213 |
2023-10-26 | 142.17 | 146.63 | 142.01 | 144.01 | 7888829 |
2023-10-27 | 144.88 | 145.09 | 142.35 | 143.12 | 5327541 |
2023-10-30 | 140.87 | 141.41 | 139.48 | 140.50 | 6640802 |
2023-10-31 | 140.80 | 143.04 | 140.03 | 142.01 | 6570280 |
2023-11-01 | 142.64 | 143.31 | 140.82 | 143.17 | 7503183 |
2023-11-02 | 144.94 | 147.81 | 144.50 | 147.31 | 6297931 |
2023-11-03 | 149.30 | 151.59 | 149.08 | 150.23 | 5818945 |
2023-11-06 | 149.58 | 150.20 | 146.61 | 147.50 | 6601403 |
2023-11-07 | 146.80 | 147.24 | 145.51 | 146.59 | 5193010 |
2023-11-08 | 146.44 | 146.83 | 144.47 | 145.22 | 6901416 |
2023-11-09 | 145.93 | 146.50 | 143.17 | 143.27 | 7061219 |
2023-11-10 | 144.99 | 147.58 | 143.08 | 147.19 | 7214782 |
2023-11-13 | 146.23 | 146.41 | 145.19 | 145.87 | 4345362 |
2023-11-14 | 150.22 | 151.10 | 148.91 | 149.93 | 7051748 |
2023-11-15 | 151.01 | 153.64 | 150.15 | 151.87 | 5956977 |
2023-11-16 | 151.96 | 152.99 | 150.81 | 151.89 | 5599386 |
2023-11-17 | 152.30 | 155.50 | 151.90 | 154.62 | 7524305 |
2023-11-20 | 154.02 | 156.28 | 153.95 | 155.54 | 5836927 |
2023-11-21 | 154.66 | 154.66 | 152.47 | 153.43 | 3877626 |
2023-11-22 | 154.50 | 156.16 | 153.28 | 153.93 | 3159895 |
2023-11-24 | 154.32 | 154.43 | 153.16 | 153.59 | 1604823 |
2023-11-27 | 152.57 | 153.35 | 151.40 | 152.60 | 4130717 |
2023-11-28 | 152.11 | 153.03 | 151.42 | 152.90 | 3883801 |
2023-11-29 | 154.80 | 155.85 | 152.95 | 153.20 | 3647300 |
2023-11-30 | 154.68 | 154.71 | 151.27 | 152.71 | 6641361 |
2023-12-01 | 153.11 | 155.31 | 151.91 | 155.21 | 4095482 |
2023-12-04 | 154.58 | 157.54 | 154.02 | 157.42 | 6571960 |
2023-12-05 | 156.46 | 157.74 | 154.84 | 157.25 | 4935654 |
2023-12-06 | 159.13 | 159.61 | 155.95 | 156.05 | 4952260 |
2023-12-07 | 156.84 | 158.69 | 154.68 | 157.68 | 6495354 |
2023-12-08 | 157.29 | 158.32 | 156.29 | 157.03 | 4732348 |
2023-12-11 | 158.57 | 161.23 | 157.99 | 159.97 | 7585468 |
2023-12-12 | 159.90 | 159.90 | 157.44 | 157.92 | 4714513 |
2023-12-13 | 158.02 | 162.28 | 157.96 | 161.81 | 5940939 |
2023-12-14 | 163.67 | 169.22 | 163.16 | 168.78 | 11428506 |
2023-12-15 | 170.21 | 171.09 | 167.74 | 168.64 | 16337396 |
2023-12-18 | 168.45 | 168.97 | 165.86 | 167.42 | 5015234 |
2023-12-19 | 168.26 | 168.90 | 167.08 | 168.50 | 4379410 |
2023-12-20 | 168.05 | 168.59 | 165.07 | 165.18 | 5098714 |
2023-12-21 | 166.78 | 167.57 | 165.67 | 166.81 | 4040341 |
2023-12-22 | 167.26 | 168.92 | 166.82 | 168.24 | 3492393 |
2023-12-26 | 168.94 | 171.53 | 168.45 | 170.81 | 3202291 |
2023-12-27 | 171.22 | 171.62 | 170.33 | 171.23 | 3264990 |
2023-12-28 | 172.00 | 172.31 | 170.71 | 171.72 | 3023027 |
2023-12-29 | 171.54 | 171.70 | 169.92 | 170.46 | 2920688 |
2024-01-02 | 168.85 | 169.93 | 167.41 | 169.26 | 5652458 |
2024-01-03 | 167.99 | 168.50 | 166.21 | 166.74 | 5874964 |
2024-01-04 | 162.50 | 165.71 | 162.40 | 164.47 | 6445742 |
2024-01-05 | 164.90 | 166.23 | 164.15 | 165.10 | 3087213 |
2024-01-08 | 165.21 | 168.67 | 164.60 | 168.54 | 5717461 |
2024-01-09 | 166.00 | 170.52 | 166.00 | 168.63 | 5018646 |
2024-01-10 | 168.50 | 168.52 | 165.11 | 167.25 | 4045246 |
2024-01-11 | 167.16 | 167.88 | 165.03 | 165.60 | 5635776 |
2024-01-12 | 166.66 | 167.21 | 163.89 | 164.87 | 4205204 |
2024-01-16 | 164.40 | 165.48 | 162.60 | 163.88 | 6682863 |
2024-01-17 | 162.56 | 162.92 | 160.29 | 162.42 | 4079212 |
2024-01-18 | 164.67 | 167.38 | 163.18 | 166.91 | 6583726 |
2024-01-19 | 170.90 | 175.16 | 170.24 | 173.65 | 13345823 |
2024-01-22 | 174.00 | 176.65 | 173.62 | 174.83 | 6850732 |
2024-01-23 | 174.84 | 176.57 | 174.26 | 174.34 | 9459441 |
2024-01-24 | 171.29 | 172.90 | 168.54 | 170.07 | 15100358 |
2024-01-25 | 171.06 | 171.53 | 166.83 | 167.42 | 7088245 |
2024-01-26 | 166.20 | 166.20 | 163.28 | 164.09 | 8800892 |
2024-01-29 | 164.08 | 166.32 | 163.43 | 166.04 | 6076587 |
2024-01-30 | 162.90 | 163.78 | 161.54 | 162.05 | 4897565 |
2024-01-31 | 160.41 | 163.17 | 159.32 | 160.12 | 8665418 |
2024-02-01 | 159.22 | 159.87 | 156.66 | 159.69 | 6542100 |
2024-02-02 | 158.38 | 159.80 | 157.77 | 159.20 | 4922637 |
2024-02-05 | 159.99 | 159.99 | 157.59 | 158.90 | 4190141 |
2024-02-06 | 159.17 | 159.70 | 157.33 | 158.37 | 4140045 |
2024-02-07 | 159.93 | 160.29 | 158.23 | 158.77 | 4627927 |
2024-02-08 | 159.31 | 161.06 | 158.78 | 160.21 | 3487727 |
2024-02-09 | 161.28 | 162.48 | 160.63 | 162.40 | 3919501 |
2024-02-12 | 162.40 | 162.84 | 161.05 | 161.08 | 3853010 |
2024-02-13 | 158.26 | 159.42 | 155.46 | 156.85 | 5358099 |
2024-02-14 | 157.85 | 159.04 | 156.58 | 157.87 | 4527974 |
2024-02-15 | 158.90 | 161.27 | 158.90 | 160.71 | 3725291 |
2024-02-16 | 160.35 | 162.15 | 159.43 | 160.38 | 3167711 |
2024-02-20 | 159.37 | 162.91 | 159.26 | 162.74 | 5406180 |
2024-02-21 | 162.52 | 164.12 | 161.50 | 164.08 | 4533892 |
2024-02-22 | 164.90 | 166.12 | 163.49 | 165.43 | 5041241 |
2024-02-23 | 165.83 | 166.00 | 163.63 | 163.69 | 3479112 |
2024-02-26 | 164.62 | 165.51 | 163.78 | 164.30 | 5251308 |
2024-02-27 | 164.58 | 165.66 | 164.25 | 164.94 | 2886598 |
2024-02-28 | 163.50 | 163.88 | 162.38 | 163.04 | 2932981 |
2024-02-29 | 164.90 | 167.91 | 164.28 | 167.33 | 7267203 |
2024-03-01 | 167.55 | 172.09 | 167.32 | 171.05 | 5233691 |
2024-03-04 | 172.50 | 173.05 | 170.86 | 172.44 | 4401620 |
2024-03-05 | 171.36 | 172.72 | 169.28 | 170.64 | 6215628 |
2024-03-06 | 173.11 | 175.79 | 170.68 | 171.87 | 6312914 |
2024-03-07 | 172.28 | 177.75 | 172.28 | 175.27 | 5980433 |
2024-03-08 | 175.46 | 175.58 | 172.27 | 172.30 | 5632577 |
2024-03-11 | 172.28 | 174.28 | 171.53 | 174.19 | 4207280 |
2024-03-12 | 175.99 | 176.35 | 173.23 | 174.80 | 5802633 |
2024-03-13 | 173.89 | 174.29 | 171.21 | 172.68 | 5199464 |
2024-03-14 | 173.31 | 173.63 | 169.80 | 171.14 | 5028425 |
2024-03-15 | 169.60 | 173.03 | 168.69 | 172.52 | 19078800 |
2024-03-18 | 174.54 | 174.79 | 169.06 | 169.21 | 5213780 |
2024-03-19 | 167.68 | 168.31 | 165.98 | 166.76 | 5640195 |
2024-03-20 | 167.08 | 170.14 | 166.27 | 169.98 | 4404623 |
2024-03-21 | 172.83 | 174.79 | 171.72 | 172.59 | 4371638 |
2024-03-22 | 171.73 | 173.73 | 171.26 | 172.48 | 4177222 |
2024-03-25 | 170.83 | 172.33 | 170.61 | 170.85 | 3298599 |
2024-03-26 | 171.44 | 171.86 | 167.51 | 167.91 | 5898325 |
2024-03-27 | 169.00 | 172.92 | 168.83 | 172.87 | 4272356 |
2024-03-28 | 173.48 | 175.85 | 173.33 | 174.21 | 4417751 |
2024-04-01 | 174.12 | 175.91 | 172.86 | 173.17 | 2303229 |
2024-04-02 | 172.35 | 172.35 | 169.60 | 170.36 | 3304454 |
2024-04-03 | 169.58 | 170.89 | 167.89 | 170.34 | 3295848 |
2024-04-04 | 171.77 | 173.00 | 168.10 | 168.53 | 7491331 |
2024-04-05 | 168.57 | 169.25 | 167.14 | 167.50 | 5012314 |
2024-04-08 | 167.61 | 170.29 | 167.26 | 169.46 | 3154031 |
2024-04-09 | 171.00 | 173.52 | 170.13 | 173.46 | 4830902 |
2024-04-10 | 169.87 | 170.41 | 167.90 | 168.92 | 5662835 |
2024-04-11 | 169.90 | 171.85 | 168.13 | 171.20 | 4352053 |
2024-04-12 | 168.42 | 169.43 | 165.77 | 166.33 | 5473566 |
2024-04-15 | 168.29 | 169.34 | 165.32 | 166.35 | 4739475 |
2024-04-16 | 167.48 | 168.52 | 166.82 | 167.59 | 3389021 |
2024-04-17 | 168.38 | 168.98 | 165.50 | 165.70 | 4565125 |
2024-04-18 | 163.68 | 164.68 | 161.55 | 163.67 | 5605636 |
2024-04-19 | 163.08 | 164.42 | 159.11 | 159.68 | 10497553 |
2024-04-22 | 160.26 | 164.14 | 160.05 | 163.43 | 5942368 |
2024-04-23 | 163.04 | 166.90 | 162.46 | 165.47 | 6833629 |
2024-04-24 | 178.23 | 179.49 | 173.61 | 174.81 | 13965891 |
2024-04-25 | 176.07 | 177.05 | 172.26 | 175.25 | 9130782 |
2024-04-26 | 175.25 | 178.30 | 175.00 | 177.48 | 5401860 |
2024-04-29 | 177.48 | 179.79 | 177.31 | 179.29 | 4191467 |
2024-04-30 | 178.42 | 179.24 | 176.31 | 176.42 | 6444290 |
2024-05-01 | 175.84 | 178.71 | 174.40 | 175.20 | 7167749 |
2024-05-02 | 179.81 | 179.81 | 173.65 | 175.80 | 4838314 |
2024-05-03 | 177.49 | 179.68 | 177.43 | 178.91 | 4545090 |
2024-05-06 | 179.90 | 181.89 | 179.27 | 181.67 | 4127444 |
2024-05-07 | 181.87 | 183.59 | 181.67 | 182.67 | 5152889 |
2024-05-08 | 181.76 | 184.07 | 181.49 | 183.95 | 4220877 |
2024-05-09 | 184.00 | 185.75 | 183.66 | 185.32 | 5843369 |
2024-05-10 | 185.88 | 187.35 | 185.73 | 187.05 | 5606758 |
2024-05-13 | 187.00 | 188.38 | 186.67 | 187.82 | 3686290 |
2024-05-14 | 187.44 | 191.46 | 187.10 | 191.13 | 4917533 |
2024-05-15 | 192.58 | 195.61 | 191.89 | 195.53 | 5936831 |
2024-05-16 | 192.60 | 195.87 | 192.59 | 194.97 | 5371803 |
2024-05-17 | 195.00 | 196.55 | 193.83 | 195.02 | 4534186 |
2024-05-20 | 195.02 | 199.27 | 194.50 | 199.20 | 5282834 |
2024-05-21 | 197.17 | 199.30 | 196.84 | 199.01 | 5489098 |
2024-05-22 | 199.97 | 203.62 | 199.65 | 202.54 | 9118976 |
2024-05-23 | 202.60 | 202.95 | 196.84 | 197.29 | 7125387 |
2024-05-24 | 198.83 | 199.77 | 197.75 | 199.18 | 4354367 |
2024-05-28 | 206.00 | 206.00 | 197.91 | 199.60 | 8661036 |
2024-05-29 | 196.66 | 197.66 | 194.76 | 194.91 | 5607779 |
2024-05-30 | 195.45 | 195.93 | 193.75 | 195.68 | 5213789 |
2024-05-31 | 195.37 | 196.69 | 190.26 | 195.01 | 9137321 |
2024-06-03 | 196.37 | 196.63 | 191.70 | 193.72 | 4153475 |
2024-06-04 | 193.31 | 194.43 | 192.06 | 193.30 | 7221712 |
2024-06-05 | 194.78 | 196.22 | 193.54 | 196.08 | 5988587 |
2024-06-06 | 195.98 | 196.64 | 194.52 | 196.24 | 3905498 |
2024-06-07 | 195.95 | 197.39 | 194.78 | 195.61 | 3308561 |
2024-06-10 | 194.18 | 197.80 | 194.00 | 197.62 | 4202663 |
2024-06-11 | 197.15 | 197.84 | 194.48 | 197.44 | 4193168 |
2024-06-12 | 199.47 | 201.29 | 197.37 | 198.98 | 4655709 |
2024-06-13 | 195.00 | 197.44 | 194.86 | 196.28 | 3409915 |
2024-06-14 | 193.84 | 195.63 | 193.07 | 193.90 | 3479253 |
2024-06-17 | 193.17 | 195.19 | 192.17 | 194.90 | 3804892 |
2024-06-18 | 195.24 | 196.79 | 194.23 | 196.25 | 3036898 |
2024-06-20 | 194.50 | 194.50 | 192.18 | 192.76 | 5464850 |
2024-06-21 | 194.99 | 197.48 | 193.72 | 195.53 | 12516976 |
2024-06-24 | 195.58 | 196.56 | 193.35 | 193.91 | 3655725 |
2024-06-25 | 194.94 | 194.94 | 192.82 | 194.47 | 3643324 |
2024-06-26 | 193.81 | 194.99 | 192.18 | 193.10 | 3301042 |
2024-06-27 | 192.67 | 193.90 | 191.80 | 193.43 | 3874462 |
2024-06-28 | 194.15 | 197.89 | 193.50 | 194.53 | 8860990 |
2024-07-01 | 193.63 | 194.98 | 192.74 | 194.60 | 2873627 |
2024-07-02 | 194.99 | 199.05 | 194.45 | 198.42 | 4168677 |
2024-07-03 | 198.13 | 199.57 | 196.10 | 198.94 | 2454756 |
2024-07-05 | 200.00 | 200.15 | 197.24 | 198.79 | 2888139 |
2024-07-08 | 200.01 | 201.71 | 199.40 | 201.47 | 3927094 |
2024-07-09 | 202.40 | 202.40 | 199.08 | 200.16 | 3742464 |
2024-07-10 | 201.31 | 203.78 | 201.00 | 203.62 | 4559539 |
2024-07-11 | 203.81 | 204.00 | 199.88 | 199.99 | 5587869 |
2024-07-12 | 202.12 | 205.29 | 201.31 | 201.87 | 3683813 |
2024-07-15 | 201.86 | 203.08 | 200.83 | 201.76 | 3089498 |
2024-07-16 | 203.48 | 206.77 | 202.59 | 206.62 | 3134425 |
2024-07-17 | 205.14 | 210.84 | 204.03 | 204.26 | 7792512 |
2024-07-18 | 204.83 | 207.00 | 203.28 | 205.87 | 5497229 |
2024-07-19 | 205.36 | 206.15 | 198.74 | 199.10 | 4868045 |
2024-07-22 | 203.10 | 206.00 | 201.01 | 205.88 | 6063824 |
2024-07-23 | 200.59 | 202.98 | 197.44 | 198.29 | 6083324 |
2024-07-24 | 206.36 | 206.55 | 196.91 | 198.28 | 11049128 |
2024-07-25 | 198.28 | 201.73 | 194.12 | 197.15 | 9555415 |
2024-07-26 | 200.47 | 204.38 | 199.08 | 201.99 | 5384831 |
2024-07-29 | 203.27 | 204.13 | 200.76 | 201.88 | 3392032 |
2024-07-30 | 203.61 | 204.49 | 199.71 | 200.99 | 6062562 |
2024-07-31 | 204.46 | 204.46 | 199.49 | 203.81 | 7462408 |
2024-08-01 | 201.75 | 204.12 | 190.96 | 193.33 | 7958468 |
2024-08-02 | 187.51 | 189.62 | 186.07 | 187.46 | 8050367 |
2024-08-05 | 184.61 | 188.74 | 180.07 | 181.19 | 8659937 |
2024-08-06 | 183.52 | 190.32 | 182.60 | 186.95 | 6210869 |
2024-08-07 | 190.24 | 191.52 | 183.72 | 184.07 | 5013015 |
2024-08-08 | 187.23 | 194.01 | 185.55 | 193.30 | 6180403 |
2024-08-09 | 191.02 | 193.45 | 189.97 | 192.21 | 3066476 |
2024-08-12 | 192.45 | 193.63 | 190.78 | 192.06 | 5235891 |
2024-08-13 | 193.80 | 197.71 | 193.40 | 197.25 | 4969235 |
2024-08-14 | 197.01 | 197.38 | 193.45 | 195.61 | 3072159 |
2024-08-15 | 200.50 | 203.16 | 198.50 | 201.93 | 5081858 |
2024-08-16 | 201.93 | 202.45 | 198.18 | 200.53 | 4236423 |
2024-08-19 | 200.54 | 201.05 | 198.00 | 200.66 | 3788910 |
2024-08-20 | 200.44 | 204.45 | 198.09 | 202.54 | 7111388 |
2024-08-21 | 206.35 | 210.88 | 204.90 | 208.37 | 8119265 |
2024-08-22 | 208.46 | 209.64 | 202.80 | 203.77 | 6879862 |
2024-08-23 | 206.82 | 210.51 | 206.31 | 209.88 | 6112011 |
TXN Dividend History
Discover the detailed dividend history for TXN. This section provides an overview of the dividends distributed by Texas Instruments Inc over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
TXN Stock Split History
Explore the stock split history for TXN. In this section, you will find detailed records of all stock splits undertaken by Texas Instruments Inc. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
TXN Historical Prices
Analyze the historical prices for TXN. This section offers a comprehensive view of Texas Instruments Inc's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.